33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 193000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 3 | 20231211 | 192900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 4 | 20231211 | 192800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 5 | 20231211 | 192700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 6 | 20231211 | 192600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 7 | 20231211 | 192500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 8 | 20231211 | 192400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 9 | 20231211 | 192300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 10 | 20231211 | 192200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 11 | 20231211 | 192100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 12 | 20231211 | 192000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 13 | 20231211 | 191900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 14 | 20231211 | 191800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 15 | 20231211 | 191700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 16 | 20231211 | 191600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 17 | 20231211 | 191500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 18 | 20231211 | 191400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 19 | 20231211 | 191300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 20 | 20231211 | 191200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 21 | 20231211 | 191100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 22 | 20231211 | 191000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 23 | 20231211 | 190900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 24 | 20231211 | 190800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 25 | 20231211 | 190700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 26 | 20231211 | 190600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 27 | 20231211 | 190500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 28 | 20231211 | 190400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 29 | 20231211 | 190300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 30 | 20231211 | 190200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 31 | 20231211 | 190100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 32 | 20231211 | 190000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 33 | 20231211 | 185900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 34 | 20231211 | 185800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 35 | 20231211 | 185700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 36 | 20231211 | 185600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 37 | 20231211 | 185500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 38 | 20231211 | 185400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 39 | 20231211 | 185300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 40 | 20231211 | 185200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 41 | 20231211 | 185100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 42 | 20231211 | 185000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 43 | 20231211 | 184900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 44 | 20231211 | 184800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 45 | 20231211 | 184700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 46 | 20231211 | 184600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 47 | 20231211 | 184500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 48 | 20231211 | 184400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 49 | 20231211 | 184300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 50 | 20231211 | 184200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 51 | 20231211 | 184100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 52 | 20231211 | 184000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 53 | 20231211 | 183900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 54 | 20231211 | 183800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 55 | 20231211 | 183700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 56 | 20231211 | 183600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 57 | 20231211 | 183500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 58 | 20231211 | 183400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 59 | 20231211 | 183300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 60 | 20231211 | 183200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 61 | 20231211 | 183100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 62 | 20231211 | 183000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 63 | 20231211 | 182900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 64 | 20231211 | 182800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 65 | 20231211 | 182700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 66 | 20231211 | 182600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 67 | 20231211 | 182500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 68 | 20231211 | 182400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 69 | 20231211 | 182300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 70 | 20231211 | 182200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 71 | 20231211 | 182100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 72 | 20231211 | 182000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 73 | 20231211 | 181900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 74 | 20231211 | 181800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 75 | 20231211 | 181700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 76 | 20231211 | 181600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 77 | 20231211 | 181500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 78 | 20231211 | 181400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 79 | 20231211 | 181300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 80 | 20231211 | 181200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 81 | 20231211 | 181100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 82 | 20231211 | 181000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 83 | 20231211 | 180900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 84 | 20231211 | 180800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 85 | 20231211 | 180700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 86 | 20231211 | 180600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 87 | 20231211 | 180500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 88 | 20231211 | 180400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 89 | 20231211 | 180300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 90 | 20231211 | 180200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 91 | 20231211 | 180100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 92 | 20231211 | 180000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 93 | 20231211 | 175900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 94 | 20231211 | 175800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 95 | 20231211 | 175700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 96 | 20231211 | 175600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 97 | 20231211 | 175500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 98 | 20231211 | 175400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 99 | 20231211 | 175300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 100 | 20231211 | 175200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 101 | 20231211 | 175100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 102 | 20231211 | 175000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 103 | 20231211 | 174900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 104 | 20231211 | 174800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 105 | 20231211 | 174700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 106 | 20231211 | 174600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 107 | 20231211 | 174500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 108 | 20231211 | 174400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 109 | 20231211 | 174300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 110 | 20231211 | 174200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 111 | 20231211 | 174100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 112 | 20231211 | 174000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 113 | 20231211 | 173900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 114 | 20231211 | 173800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 115 | 20231211 | 173700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 116 | 20231211 | 173600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 117 | 20231211 | 173500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 118 | 20231211 | 173400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 119 | 20231211 | 173300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 120 | 20231211 | 173200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 121 | 20231211 | 173100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 122 | 20231211 | 173000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 123 | 20231211 | 172900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 124 | 20231211 | 172800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 125 | 20231211 | 172700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 126 | 20231211 | 172600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 127 | 20231211 | 172500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 128 | 20231211 | 172400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 129 | 20231211 | 172300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 130 | 20231211 | 172200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 131 | 20231211 | 172100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 132 | 20231211 | 172000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 133 | 20231211 | 171900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 134 | 20231211 | 171800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 135 | 20231211 | 171700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 136 | 20231211 | 171600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 137 | 20231211 | 171500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 138 | 20231211 | 171400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 139 | 20231211 | 171300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 140 | 20231211 | 171200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 141 | 20231211 | 171100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 142 | 20231211 | 171000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 143 | 20231211 | 170900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 144 | 20231211 | 170800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 145 | 20231211 | 170700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 146 | 20231211 | 170600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 147 | 20231211 | 170500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 148 | 20231211 | 170400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 149 | 20231211 | 170300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 150 | 20231211 | 170200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 151 | 20231211 | 170100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 152 | 20231211 | 170000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 153 | 20231211 | 165900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 154 | 20231211 | 165800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 155 | 20231211 | 165700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 156 | 20231211 | 165600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 157 | 20231211 | 165500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 158 | 20231211 | 165400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 159 | 20231211 | 165300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 160 | 20231211 | 165200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 161 | 20231211 | 165100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 162 | 20231211 | 165000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 163 | 20231211 | 164900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 164 | 20231211 | 164800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 165 | 20231211 | 164700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 166 | 20231211 | 164600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 167 | 20231211 | 164500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 168 | 20231211 | 164400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 169 | 20231211 | 164300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 170 | 20231211 | 164200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 171 | 20231211 | 164100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 172 | 20231211 | 164000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 173 | 20231211 | 163900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 174 | 20231211 | 163800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 175 | 20231211 | 163700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 176 | 20231211 | 163600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 177 | 20231211 | 163500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 178 | 20231211 | 163400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 179 | 20231211 | 163300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 180 | 20231211 | 163200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 181 | 20231211 | 163100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 182 | 20231211 | 163000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 183 | 20231211 | 162900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 184 | 20231211 | 162800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 185 | 20231211 | 162700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 186 | 20231211 | 162600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 187 | 20231211 | 162500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 188 | 20231211 | 162400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 189 | 20231211 | 162300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 190 | 20231211 | 162200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 191 | 20231211 | 162100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 192 | 20231211 | 162000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 193 | 20231211 | 161900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 194 | 20231211 | 161800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 195 | 20231211 | 161700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 196 | 20231211 | 161600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 197 | 20231211 | 161500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 198 | 20231211 | 161400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 199 | 20231211 | 161300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 200 | 20231211 | 161200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 201 | 20231211 | 161100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 202 | 20231211 | 161000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 203 | 20231211 | 160900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 204 | 20231211 | 160800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 205 | 20231211 | 160700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 206 | 20231211 | 160600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 207 | 20231211 | 160500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 208 | 20231211 | 160400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 209 | 20231211 | 160300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 210 | 20231211 | 160200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 211 | 20231211 | 160100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 212 | 20231211 | 160000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 2655 |
| 213 | 20231211 | 155900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 214 | 20231211 | 155800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 215 | 20231211 | 155700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 216 | 20231211 | 155600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 217 | 20231211 | 155500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 218 | 20231211 | 155400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 219 | 20231211 | 155300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 220 | 20231211 | 155200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 221 | 20231211 | 155100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 222 | 20231211 | 155000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 223 | 20231211 | 154900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 224 | 20231211 | 154800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 225 | 20231211 | 154700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 226 | 20231211 | 154600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 227 | 20231211 | 154500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 228 | 20231211 | 154400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 229 | 20231211 | 154300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 230 | 20231211 | 154200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 231 | 20231211 | 154100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 232 | 20231211 | 154000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 233 | 20231211 | 153900 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 234 | 20231211 | 153800 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 235 | 20231211 | 153700 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 236 | 20231211 | 153600 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 237 | 20231211 | 153500 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 238 | 20231211 | 153400 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 239 | 20231211 | 153300 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 240 | 20231211 | 153200 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 241 | 20231211 | 153100 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 0 |
| 242 | 20231211 | 153000 | 2315992550 | 16750 | 16750 | 16750 | 16750 | 5310 |
| 243 | 20231211 | 152900 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 244 | 20231211 | 152800 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 245 | 20231211 | 152700 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 246 | 20231211 | 152600 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 247 | 20231211 | 152500 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 248 | 20231211 | 152400 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 249 | 20231211 | 152300 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 250 | 20231211 | 152200 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 251 | 20231211 | 152100 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 252 | 20231211 | 152000 | 2271521300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 253 | 20231211 | 151900 | 2271521300 | 16750 | 16740 | 16750 | 16700 | 178 |
| 254 | 20231211 | 151800 | 2268542440 | 16700 | 16710 | 16750 | 16690 | 617 |
| 255 | 20231211 | 151700 | 2258237200 | 16750 | 16700 | 16750 | 16700 | 509 |
| 256 | 20231211 | 151600 | 2249719270 | 16700 | 16700 | 16700 | 16700 | 14 |
| 257 | 20231211 | 151500 | 2249485470 | 16690 | 16690 | 16700 | 16690 | 451 |
| 258 | 20231211 | 151400 | 2241958200 | 16690 | 16680 | 16690 | 16680 | 312 |
| 259 | 20231211 | 151300 | 2236753630 | 16680 | 16690 | 16690 | 16680 | 64 |
| 260 | 20231211 | 151200 | 2235686010 | 16680 | 16680 | 16680 | 16680 | 54 |
| 261 | 20231211 | 151100 | 2234785290 | 16700 | 16690 | 16700 | 16690 | 110 |
| 262 | 20231211 | 151000 | 2232949260 | 16690 | 16680 | 16690 | 16680 | 21 |
| 263 | 20231211 | 150900 | 2232598950 | 16680 | 16680 | 16680 | 16680 | 0 |
| 264 | 20231211 | 150800 | 2232598950 | 16680 | 16670 | 16680 | 16670 | 283 |
| 265 | 20231211 | 150700 | 2227879920 | 16670 | 16670 | 16680 | 16670 | 132 |
| 266 | 20231211 | 150600 | 2225679400 | 16680 | 16680 | 16680 | 16680 | 1 |
| 267 | 20231211 | 150500 | 2225662720 | 16670 | 16680 | 16680 | 16670 | 58 |
| 268 | 20231211 | 150400 | 2224695760 | 16680 | 16680 | 16680 | 16680 | 43 |
| 269 | 20231211 | 150300 | 2223978520 | 16670 | 16680 | 16680 | 16670 | 68 |
| 270 | 20231211 | 150200 | 2222844470 | 16680 | 16680 | 16680 | 16680 | 1 |
| 271 | 20231211 | 150100 | 2222827790 | 16670 | 16670 | 16670 | 16670 | 168 |
| 272 | 20231211 | 150000 | 2220027230 | 16680 | 16680 | 16680 | 16680 | 27 |
| 273 | 20231211 | 145900 | 2219576870 | 16680 | 16700 | 16700 | 16670 | 70 |
| 274 | 20231211 | 145800 | 2218408820 | 16700 | 16700 | 16700 | 16700 | 15 |
| 275 | 20231211 | 145700 | 2218158320 | 16700 | 16690 | 16700 | 16680 | 208 |
| 276 | 20231211 | 145600 | 2214687140 | 16660 | 16640 | 16660 | 16630 | 566 |
| 277 | 20231211 | 145500 | 2205263660 | 16640 | 16640 | 16640 | 16640 | 11 |
| 278 | 20231211 | 145400 | 2205080620 | 16640 | 16630 | 16640 | 16620 | 462 |
| 279 | 20231211 | 145300 | 2197396480 | 16620 | 16630 | 16630 | 16620 | 218 |
| 280 | 20231211 | 145200 | 2193771150 | 16640 | 16640 | 16640 | 16640 | 24 |
| 281 | 20231211 | 145100 | 2193371790 | 16640 | 16640 | 16650 | 16640 | 237 |
| 282 | 20231211 | 145000 | 2189426620 | 16640 | 16640 | 16640 | 16640 | 27 |
| 283 | 20231211 | 144900 | 2188977340 | 16650 | 16650 | 16650 | 16640 | 61 |
| 284 | 20231211 | 144800 | 2187962190 | 16670 | 16630 | 16670 | 16630 | 359 |
| 285 | 20231211 | 144700 | 2181988980 | 16630 | 16620 | 16630 | 16620 | 342 |
| 286 | 20231211 | 144600 | 2176302380 | 16630 | 16690 | 16690 | 16620 | 1512 |
| 287 | 20231211 | 144500 | 2151154830 | 16700 | 16690 | 16700 | 16680 | 215 |
| 288 | 20231211 | 144400 | 2147565750 | 16680 | 16710 | 16710 | 16680 | 68 |
| 289 | 20231211 | 144300 | 2146430010 | 16710 | 16710 | 16710 | 16700 | 41 |
| 290 | 20231211 | 144200 | 2145745270 | 16740 | 16710 | 16740 | 16710 | 201 |
| 291 | 20231211 | 144100 | 2142381930 | 16710 | 16720 | 16720 | 16700 | 27 |
| 292 | 20231211 | 144000 | 2141930860 | 16740 | 16740 | 16740 | 16740 | 17 |
| 293 | 20231211 | 143900 | 2141646280 | 16740 | 16730 | 16740 | 16710 | 242 |
| 294 | 20231211 | 143800 | 2137597020 | 16730 | 16730 | 16730 | 16730 | 16 |
| 295 | 20231211 | 143700 | 2137329340 | 16740 | 16730 | 16740 | 16730 | 19 |
| 296 | 20231211 | 143600 | 2137011460 | 16740 | 16710 | 16740 | 16710 | 204 |
| 297 | 20231211 | 143500 | 2133598310 | 16720 | 16720 | 16720 | 16720 | 2 |
| 298 | 20231211 | 143400 | 2133564870 | 16740 | 16740 | 16740 | 16740 | 2 |
| 299 | 20231211 | 143300 | 2133531390 | 16740 | 16730 | 16740 | 16730 | 201 |
| 300 | 20231211 | 143200 | 2130166760 | 16730 | 16730 | 16740 | 16730 | 150 |
| 301 | 20231211 | 143100 | 2127657250 | 16720 | 16720 | 16720 | 16720 | 0 |
| 302 | 20231211 | 143000 | 2127657250 | 16720 | 16720 | 16740 | 16720 | 221 |
| 303 | 20231211 | 142900 | 2123960130 | 16720 | 16720 | 16720 | 16720 | 60 |
| 304 | 20231211 | 142800 | 2122956930 | 16740 | 16740 | 16740 | 16740 | 0 |
| 305 | 20231211 | 142700 | 2122956930 | 16740 | 16670 | 16740 | 16660 | 215 |
| 306 | 20231211 | 142600 | 2119368050 | 16660 | 16660 | 16670 | 16660 | 295 |
| 307 | 20231211 | 142500 | 2114453330 | 16660 | 16710 | 16710 | 16660 | 128 |
| 308 | 20231211 | 142400 | 2112319350 | 16720 | 16680 | 16730 | 16680 | 211 |
| 309 | 20231211 | 142300 | 2108797240 | 16660 | 16660 | 16660 | 16660 | 25 |
| 310 | 20231211 | 142200 | 2108380740 | 16680 | 16680 | 16680 | 16680 | 2 |
| 311 | 20231211 | 142100 | 2108347380 | 16700 | 16660 | 16700 | 16660 | 205 |
| 312 | 20231211 | 142000 | 2104926930 | 16660 | 16670 | 16670 | 16660 | 30 |
| 313 | 20231211 | 141900 | 2104426980 | 16660 | 16660 | 16660 | 16660 | 2 |
| 314 | 20231211 | 141800 | 2104393660 | 16680 | 16650 | 16690 | 16650 | 290 |
| 315 | 20231211 | 141700 | 2099561410 | 16650 | 16670 | 16670 | 16650 | 35 |
| 316 | 20231211 | 141600 | 2098978180 | 16680 | 16690 | 16690 | 16670 | 44 |
| 317 | 20231211 | 141500 | 2098244660 | 16700 | 16710 | 16730 | 16700 | 245 |
| 318 | 20231211 | 141400 | 2094150240 | 16700 | 16700 | 16700 | 16700 | 10 |
| 319 | 20231211 | 141300 | 2093983240 | 16730 | 16730 | 16730 | 16730 | 14 |
| 320 | 20231211 | 141200 | 2093749020 | 16730 | 16710 | 16740 | 16710 | 217 |
| 321 | 20231211 | 141100 | 2090121020 | 16690 | 16690 | 16690 | 16690 | 13 |
| 322 | 20231211 | 141000 | 2089904050 | 16700 | 16710 | 16710 | 16700 | 17 |
| 323 | 20231211 | 140900 | 2089620000 | 16720 | 16660 | 16720 | 16660 | 433 |
| 324 | 20231211 | 140800 | 2082388610 | 16650 | 16650 | 16650 | 16650 | 31 |
| 325 | 20231211 | 140700 | 2081872460 | 16650 | 16660 | 16660 | 16650 | 21 |
| 326 | 20231211 | 140600 | 2081522610 | 16670 | 16660 | 16670 | 16650 | 219 |
| 327 | 20231211 | 140500 | 2077873870 | 16660 | 16660 | 16660 | 16660 | 15 |
| 328 | 20231211 | 140400 | 2077623970 | 16670 | 16670 | 16670 | 16670 | 0 |
| 329 | 20231211 | 140300 | 2077623970 | 16670 | 16650 | 16680 | 16630 | 229 |
| 330 | 20231211 | 140200 | 2073808830 | 16640 | 16650 | 16650 | 16640 | 82 |
| 331 | 20231211 | 140100 | 2072443680 | 16670 | 16700 | 16700 | 16670 | 31 |
| 332 | 20231211 | 140000 | 2071926490 | 16720 | 16670 | 16740 | 16660 | 791 |
| 333 | 20231211 | 135900 | 2058710220 | 16680 | 16680 | 16680 | 16680 | 11 |
| 334 | 20231211 | 135800 | 2058526740 | 16680 | 16670 | 16680 | 16660 | 58 |
| 335 | 20231211 | 135700 | 2057559880 | 16670 | 16640 | 16670 | 16630 | 317 |
| 336 | 20231211 | 135600 | 2052283290 | 16600 | 16600 | 16600 | 16600 | 0 |
| 337 | 20231211 | 135500 | 2052283290 | 16600 | 16650 | 16650 | 16600 | 66 |
| 338 | 20231211 | 135400 | 2051186940 | 16650 | 16600 | 16650 | 16600 | 207 |
| 339 | 20231211 | 135300 | 2047747120 | 16600 | 16630 | 16630 | 16600 | 493 |
| 340 | 20231211 | 135200 | 2039558940 | 16660 | 16660 | 16680 | 16660 | 140 |
| 341 | 20231211 | 135100 | 2037226020 | 16680 | 16630 | 16680 | 16630 | 228 |
| 342 | 20231211 | 135000 | 2033430530 | 16630 | 16630 | 16630 | 16630 | 69 |
| 343 | 20231211 | 134900 | 2032283060 | 16630 | 16630 | 16640 | 16630 | 51 |
| 344 | 20231211 | 134800 | 2031434890 | 16640 | 16630 | 16640 | 16630 | 204 |
| 345 | 20231211 | 134700 | 2028040920 | 16600 | 16640 | 16640 | 16600 | 407 |
| 346 | 20231211 | 134600 | 2021280890 | 16640 | 16640 | 16640 | 16640 | 30 |
| 347 | 20231211 | 134500 | 2020781690 | 16640 | 16690 | 16710 | 16640 | 748 |
| 348 | 20231211 | 134400 | 2008316530 | 16720 | 16720 | 16720 | 16720 | 30 |
| 349 | 20231211 | 134300 | 2007814930 | 16720 | 16720 | 16720 | 16700 | 102 |
| 350 | 20231211 | 134200 | 2006110990 | 16740 | 16720 | 16740 | 16720 | 406 |
| 351 | 20231211 | 134100 | 1999315540 | 16720 | 16730 | 16730 | 16700 | 342 |
| 352 | 20231211 | 134000 | 1993600260 | 16740 | 16740 | 16740 | 16740 | 15 |
| 353 | 20231211 | 133900 | 1993349160 | 16750 | 16740 | 16750 | 16730 | 216 |
| 354 | 20231211 | 133800 | 1989732990 | 16730 | 16730 | 16730 | 16730 | 90 |
| 355 | 20231211 | 133700 | 1988227290 | 16740 | 16740 | 16740 | 16740 | 72 |
| 356 | 20231211 | 133600 | 1987022010 | 16740 | 16740 | 16740 | 16730 | 515 |
| 357 | 20231211 | 133500 | 1978404600 | 16750 | 16750 | 16750 | 16750 | 15 |
| 358 | 20231211 | 133400 | 1978153350 | 16740 | 16750 | 16750 | 16730 | 808 |
| 359 | 20231211 | 133300 | 1964621490 | 16750 | 16790 | 16800 | 16740 | 810 |
| 360 | 20231211 | 133200 | 1951050760 | 16800 | 16790 | 16800 | 16790 | 30 |
| 361 | 20231211 | 133100 | 1950546920 | 16790 | 16800 | 16800 | 16790 | 102 |
| 362 | 20231211 | 133000 | 1948833340 | 16800 | 16770 | 16810 | 16760 | 368 |
| 363 | 20231211 | 132900 | 1942660410 | 16770 | 16850 | 16850 | 16760 | 552 |
| 364 | 20231211 | 132800 | 1933383080 | 16870 | 16870 | 16880 | 16870 | 182 |
| 365 | 20231211 | 132700 | 1930312720 | 16870 | 16890 | 16890 | 16870 | 1222 |
| 366 | 20231211 | 132600 | 1909683670 | 16890 | 16890 | 16890 | 16890 | 52 |
| 367 | 20231211 | 132500 | 1908805390 | 16900 | 16900 | 16900 | 16890 | 58 |
| 368 | 20231211 | 132400 | 1907825610 | 16900 | 16900 | 16900 | 16890 | 397 |
| 369 | 20231211 | 132300 | 1901116680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 370 | 20231211 | 132200 | 1901116680 | 16890 | 16900 | 16900 | 16890 | 119 |
| 371 | 20231211 | 132100 | 1899106250 | 16900 | 16900 | 16900 | 16900 | 206 |
| 372 | 20231211 | 132000 | 1895624850 | 16900 | 16900 | 16900 | 16900 | 15 |
| 373 | 20231211 | 131900 | 1895371350 | 16900 | 16900 | 16900 | 16900 | 2 |
| 374 | 20231211 | 131800 | 1895337550 | 16900 | 16900 | 16900 | 16900 | 206 |
| 375 | 20231211 | 131700 | 1891856150 | 16890 | 16920 | 16920 | 16890 | 218 |
| 376 | 20231211 | 131600 | 1888173930 | 16940 | 16940 | 16940 | 16940 | 0 |
| 377 | 20231211 | 131500 | 1888173930 | 16940 | 16900 | 16940 | 16900 | 261 |
| 378 | 20231211 | 131400 | 1883760900 | 16890 | 16900 | 16900 | 16890 | 63 |
| 379 | 20231211 | 131300 | 1882696820 | 16900 | 16930 | 16930 | 16900 | 44 |
| 380 | 20231211 | 131200 | 1881953140 | 16940 | 16930 | 16940 | 16930 | 211 |
| 381 | 20231211 | 131100 | 1878380800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 382 | 20231211 | 131000 | 1878380800 | 16930 | 16900 | 16930 | 16900 | 67 |
| 383 | 20231211 | 130900 | 1877248160 | 16930 | 16910 | 16930 | 16910 | 211 |
| 384 | 20231211 | 130800 | 1873677310 | 16910 | 16910 | 16910 | 16910 | 0 |
| 385 | 20231211 | 130700 | 1873677310 | 16910 | 16910 | 16910 | 16900 | 38 |
| 386 | 20231211 | 130600 | 1873034940 | 16920 | 16920 | 16920 | 16920 | 209 |
| 387 | 20231211 | 130500 | 1869498660 | 16920 | 16920 | 16920 | 16920 | 15 |
| 388 | 20231211 | 130400 | 1869244860 | 16900 | 16920 | 16920 | 16900 | 22 |
| 389 | 20231211 | 130300 | 1868872640 | 16920 | 16900 | 16920 | 16900 | 213 |
| 390 | 20231211 | 130200 | 1865270310 | 16890 | 16890 | 16890 | 16890 | 10 |
| 391 | 20231211 | 130100 | 1865101410 | 16880 | 16900 | 16900 | 16880 | 18 |
| 392 | 20231211 | 130000 | 1864797420 | 16920 | 16930 | 16930 | 16890 | 257 |
| 393 | 20231211 | 125900 | 1860449790 | 16930 | 16930 | 16930 | 16930 | 0 |
| 394 | 20231211 | 125800 | 1860449790 | 16930 | 16910 | 16940 | 16910 | 13 |
| 395 | 20231211 | 125700 | 1860229910 | 16910 | 16900 | 16910 | 16900 | 209 |
| 396 | 20231211 | 125600 | 1856697550 | 16900 | 16910 | 16910 | 16900 | 63 |
| 397 | 20231211 | 125500 | 1855632320 | 16920 | 16950 | 16950 | 16920 | 20 |
| 398 | 20231211 | 125400 | 1855293450 | 16920 | 16950 | 16950 | 16920 | 968 |
| 399 | 20231211 | 125300 | 1838888250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 400 | 20231211 | 125200 | 1838888250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 401 | 20231211 | 125100 | 1838888250 | 16950 | 16890 | 16950 | 16890 | 210 |
| 402 | 20231211 | 125000 | 1835334300 | 16880 | 16900 | 16900 | 16880 | 143 |
| 403 | 20231211 | 124900 | 1832919860 | 16900 | 16900 | 16900 | 16900 | 7 |
| 404 | 20231211 | 124800 | 1832801560 | 16900 | 16930 | 16950 | 16900 | 230 |
| 405 | 20231211 | 124700 | 1828906510 | 16930 | 16930 | 16930 | 16930 | 0 |
| 406 | 20231211 | 124600 | 1828906510 | 16930 | 16950 | 16950 | 16920 | 101 |
| 407 | 20231211 | 124500 | 1827196630 | 16950 | 16940 | 16950 | 16940 | 293 |
| 408 | 20231211 | 124400 | 1822233050 | 16940 | 16940 | 16940 | 16940 | 0 |
| 409 | 20231211 | 124300 | 1822233050 | 16940 | 16940 | 16940 | 16940 | 1 |
| 410 | 20231211 | 124200 | 1822216110 | 16940 | 16930 | 16940 | 16930 | 211 |
| 411 | 20231211 | 124100 | 1818642680 | 16940 | 16940 | 16940 | 16940 | 193 |
| 412 | 20231211 | 124000 | 1815373260 | 16940 | 16950 | 16950 | 16940 | 129 |
| 413 | 20231211 | 123900 | 1813187790 | 16920 | 16920 | 16940 | 16910 | 273 |
| 414 | 20231211 | 123800 | 1808568330 | 16920 | 16920 | 16920 | 16900 | 335 |
| 415 | 20231211 | 123700 | 1802900970 | 16900 | 16900 | 16900 | 16900 | 269 |
| 416 | 20231211 | 123600 | 1798354870 | 16900 | 16890 | 16900 | 16880 | 297 |
| 417 | 20231211 | 123500 | 1793338560 | 16860 | 16880 | 16890 | 16860 | 340 |
| 418 | 20231211 | 123400 | 1787598650 | 16870 | 16870 | 16870 | 16870 | 2 |
| 419 | 20231211 | 123300 | 1787564910 | 16890 | 16880 | 16890 | 16870 | 343 |
| 420 | 20231211 | 123200 | 1781772750 | 16850 | 16850 | 16850 | 16850 | 51 |
| 421 | 20231211 | 123100 | 1780913400 | 16890 | 16870 | 16890 | 16870 | 102 |
| 422 | 20231211 | 123000 | 1779190660 | 16890 | 16880 | 16890 | 16850 | 437 |
| 423 | 20231211 | 122900 | 1771811550 | 16860 | 16890 | 16890 | 16860 | 3 |
| 424 | 20231211 | 122800 | 1771760940 | 16890 | 16890 | 16890 | 16890 | 0 |
| 425 | 20231211 | 122700 | 1771760940 | 16890 | 16850 | 16890 | 16850 | 222 |
| 426 | 20231211 | 122600 | 1768016730 | 16850 | 16850 | 16850 | 16850 | 9 |
| 427 | 20231211 | 122500 | 1767865080 | 16860 | 16890 | 16890 | 16860 | 20 |
| 428 | 20231211 | 122400 | 1767527400 | 16890 | 16850 | 16890 | 16850 | 1091 |
| 429 | 20231211 | 122300 | 1749138600 | 16850 | 16850 | 16850 | 16850 | 102 |
| 430 | 20231211 | 122200 | 1747419900 | 16860 | 16880 | 16880 | 16860 | 33 |
| 431 | 20231211 | 122100 | 1746863500 | 16880 | 16890 | 16890 | 16860 | 240 |
| 432 | 20231211 | 122000 | 1742810390 | 16890 | 16890 | 16890 | 16890 | 16 |
| 433 | 20231211 | 121900 | 1742540150 | 16890 | 16890 | 16890 | 16890 | 38 |
| 434 | 20231211 | 121800 | 1741898330 | 16890 | 16860 | 16890 | 16860 | 515 |
| 435 | 20231211 | 121700 | 1733201980 | 16860 | 16870 | 16870 | 16860 | 307 |
| 436 | 20231211 | 121600 | 1728023250 | 16870 | 16870 | 16890 | 16870 | 61 |
| 437 | 20231211 | 121500 | 1726993810 | 16870 | 16900 | 16900 | 16870 | 241 |
| 438 | 20231211 | 121400 | 1722922160 | 16900 | 16880 | 16900 | 16880 | 160 |
| 439 | 20231211 | 121300 | 1720219640 | 16900 | 16900 | 16900 | 16900 | 0 |
| 440 | 20231211 | 121200 | 1720219640 | 16900 | 16850 | 16900 | 16840 | 284 |
| 441 | 20231211 | 121100 | 1715430290 | 16850 | 16880 | 16880 | 16850 | 155 |
| 442 | 20231211 | 121000 | 1712816300 | 16900 | 16900 | 16900 | 16900 | 16 |
| 443 | 20231211 | 120900 | 1712545900 | 16880 | 16890 | 16950 | 16880 | 266 |
| 444 | 20231211 | 120800 | 1708042970 | 16890 | 16890 | 16890 | 16890 | 3 |
| 445 | 20231211 | 120700 | 1707992300 | 16890 | 16900 | 16940 | 16890 | 62 |
| 446 | 20231211 | 120600 | 1706944830 | 16950 | 16920 | 16950 | 16920 | 216 |
| 447 | 20231211 | 120500 | 1703287560 | 16940 | 16940 | 16940 | 16940 | 16 |
| 448 | 20231211 | 120400 | 1703016520 | 16930 | 16910 | 16930 | 16880 | 1153 |
| 449 | 20231211 | 120300 | 1683502250 | 16940 | 16920 | 16940 | 16920 | 211 |
| 450 | 20231211 | 120200 | 1679929030 | 16900 | 16900 | 16900 | 16900 | 24 |
| 451 | 20231211 | 120100 | 1679523430 | 16900 | 16950 | 16950 | 16900 | 443 |
| 452 | 20231211 | 120000 | 1672026080 | 16980 | 16980 | 16980 | 16980 | 230 |
| 453 | 20231211 | 115900 | 1668120680 | 16980 | 16990 | 16990 | 16940 | 186 |
| 454 | 20231211 | 115800 | 1664961940 | 16990 | 16940 | 16990 | 16940 | 200 |
| 455 | 20231211 | 115700 | 1661573250 | 16940 | 16970 | 17010 | 16940 | 462 |
| 456 | 20231211 | 115600 | 1653729990 | 16970 | 16970 | 16970 | 16970 | 66 |
| 457 | 20231211 | 115500 | 1652609970 | 16970 | 16970 | 16970 | 16970 | 16 |
| 458 | 20231211 | 115400 | 1652338450 | 16960 | 16940 | 16960 | 16940 | 273 |
| 459 | 20231211 | 115300 | 1647709660 | 16920 | 16930 | 16930 | 16920 | 67 |
| 460 | 20231211 | 115200 | 1646575960 | 16930 | 16930 | 16930 | 16930 | 73 |
| 461 | 20231211 | 115100 | 1645340070 | 16930 | 16990 | 17000 | 16930 | 225 |
| 462 | 20231211 | 115000 | 1641518490 | 16950 | 17010 | 17020 | 16950 | 918 |
| 463 | 20231211 | 114900 | 1625911190 | 17010 | 16970 | 17010 | 16970 | 1003 |
| 464 | 20231211 | 114800 | 1608865570 | 16970 | 16960 | 16970 | 16960 | 311 |
| 465 | 20231211 | 114700 | 1603588980 | 16970 | 16970 | 16970 | 16970 | 120 |
| 466 | 20231211 | 114600 | 1601552580 | 17020 | 16940 | 17020 | 16910 | 4829 |
| 467 | 20231211 | 114500 | 1519521320 | 16940 | 16920 | 16940 | 16920 | 465 |
| 468 | 20231211 | 114400 | 1511650200 | 16910 | 16850 | 16910 | 16840 | 841 |
| 469 | 20231211 | 114300 | 1497449840 | 16870 | 16870 | 16870 | 16870 | 104 |
| 470 | 20231211 | 114200 | 1495695360 | 16870 | 16870 | 16870 | 16860 | 236 |
| 471 | 20231211 | 114100 | 1491715430 | 16860 | 16850 | 16860 | 16850 | 907 |
| 472 | 20231211 | 114000 | 1476428260 | 16850 | 16850 | 16850 | 16850 | 16 |
| 473 | 20231211 | 113900 | 1476158660 | 16850 | 16830 | 16850 | 16830 | 496 |
| 474 | 20231211 | 113800 | 1467805560 | 16820 | 16820 | 16820 | 16820 | 0 |
| 475 | 20231211 | 113700 | 1467805560 | 16820 | 16830 | 16830 | 16820 | 57 |
| 476 | 20231211 | 113600 | 1466846420 | 16830 | 16820 | 16830 | 16820 | 333 |
| 477 | 20231211 | 113500 | 1461244200 | 16820 | 16820 | 16820 | 16820 | 21 |
| 478 | 20231211 | 113400 | 1460890980 | 16810 | 16830 | 16830 | 16810 | 685 |
| 479 | 20231211 | 113300 | 1449364800 | 16820 | 16820 | 16830 | 16820 | 275 |
| 480 | 20231211 | 113200 | 1444738860 | 16820 | 16820 | 16820 | 16820 | 20 |
| 481 | 20231211 | 113100 | 1444402460 | 16820 | 16820 | 16820 | 16810 | 346 |
| 482 | 20231211 | 113000 | 1438586080 | 16830 | 16820 | 16830 | 16820 | 291 |
| 483 | 20231211 | 112900 | 1433689370 | 16820 | 16820 | 16820 | 16820 | 179 |
| 484 | 20231211 | 112800 | 1430678590 | 16820 | 16780 | 16820 | 16780 | 498 |
| 485 | 20231211 | 112700 | 1422310010 | 16780 | 16760 | 16810 | 16750 | 3739 |
| 486 | 20231211 | 112600 | 1359565410 | 16760 | 16760 | 16760 | 16760 | 1 |
| 487 | 20231211 | 112500 | 1359548650 | 16760 | 16750 | 16760 | 16740 | 569 |
| 488 | 20231211 | 112400 | 1350015900 | 16750 | 16740 | 16750 | 16740 | 370 |
| 489 | 20231211 | 112300 | 1343819200 | 16750 | 16750 | 16750 | 16750 | 1 |
| 490 | 20231211 | 112200 | 1343802450 | 16750 | 16730 | 16750 | 16730 | 332 |
| 491 | 20231211 | 112100 | 1338245470 | 16730 | 16730 | 16730 | 16730 | 743 |
| 492 | 20231211 | 112000 | 1325815080 | 16720 | 16730 | 16730 | 16720 | 26 |
| 493 | 20231211 | 111900 | 1325380200 | 16730 | 16730 | 16730 | 16730 | 0 |
| 494 | 20231211 | 111800 | 1325380200 | 16730 | 16710 | 16730 | 16710 | 257 |
| 495 | 20231211 | 111700 | 1321082370 | 16710 | 16720 | 16720 | 16710 | 18 |
| 496 | 20231211 | 111600 | 1320781450 | 16720 | 16720 | 16720 | 16720 | 80 |
| 497 | 20231211 | 111500 | 1319443850 | 16720 | 16690 | 16720 | 16690 | 509 |
| 498 | 20231211 | 111400 | 1310933960 | 16690 | 16690 | 16690 | 16690 | 49 |
| 499 | 20231211 | 111300 | 1310116150 | 16690 | 16700 | 16700 | 16690 | 599 |
| 500 | 20231211 | 111200 | 1300118620 | 16690 | 16730 | 16740 | 16690 | 3368 |
| 501 | 20231211 | 111100 | 1243870710 | 16730 | 16730 | 16730 | 16730 | 2 |
| 502 | 20231211 | 111000 | 1243837250 | 16720 | 16720 | 16720 | 16720 | 827 |
| 503 | 20231211 | 110900 | 1230009810 | 16700 | 16700 | 16720 | 16700 | 725 |
| 504 | 20231211 | 110800 | 1217891250 | 16690 | 16700 | 16700 | 16690 | 88 |
| 505 | 20231211 | 110700 | 1216422360 | 16710 | 16690 | 16710 | 16690 | 526 |
| 506 | 20231211 | 110600 | 1207635500 | 16700 | 16670 | 16700 | 16670 | 261 |
| 507 | 20231211 | 110500 | 1203279660 | 16670 | 16670 | 16670 | 16670 | 16 |
| 508 | 20231211 | 110400 | 1203012940 | 16670 | 16690 | 16690 | 16670 | 182 |
| 509 | 20231211 | 110300 | 1199978030 | 16690 | 16700 | 16700 | 16690 | 317 |
| 510 | 20231211 | 110200 | 1194685120 | 16700 | 16700 | 16700 | 16700 | 1 |
| 511 | 20231211 | 110100 | 1194668420 | 16700 | 16700 | 16710 | 16700 | 244 |
| 512 | 20231211 | 110000 | 1190591610 | 16700 | 16700 | 16700 | 16700 | 3073 |
| 513 | 20231211 | 105900 | 1139272510 | 16700 | 16700 | 16700 | 16700 | 27 |
| 514 | 20231211 | 105800 | 1138821610 | 16710 | 16730 | 16730 | 16710 | 154 |
| 515 | 20231211 | 105700 | 1136247210 | 16740 | 16730 | 16740 | 16730 | 216 |
| 516 | 20231211 | 105600 | 1132631480 | 16730 | 16730 | 16740 | 16730 | 329 |
| 517 | 20231211 | 105500 | 1127126410 | 16740 | 16730 | 16740 | 16730 | 287 |
| 518 | 20231211 | 105400 | 1122323670 | 16730 | 16730 | 16740 | 16730 | 478 |
| 519 | 20231211 | 105300 | 1114324050 | 16730 | 16740 | 16740 | 16730 | 476 |
| 520 | 20231211 | 105200 | 1106359630 | 16740 | 16750 | 16770 | 16730 | 1011 |
| 521 | 20231211 | 105100 | 1089435880 | 16750 | 16720 | 16760 | 16720 | 1801 |
| 522 | 20231211 | 105000 | 1059290580 | 16730 | 16690 | 16740 | 16690 | 2307 |
| 523 | 20231211 | 104900 | 1020740820 | 16680 | 16680 | 16700 | 16680 | 156 |
| 524 | 20231211 | 104800 | 1018137120 | 16680 | 16560 | 16680 | 16560 | 13810 |
| 525 | 20231211 | 104700 | 788320190 | 16540 | 16540 | 16540 | 16540 | 0 |
| 526 | 20231211 | 104600 | 788320190 | 16540 | 16580 | 16580 | 16540 | 524 |
| 527 | 20231211 | 104500 | 779648310 | 16600 | 16580 | 16600 | 16580 | 244 |
| 528 | 20231211 | 104400 | 775600610 | 16560 | 16580 | 16580 | 16560 | 222 |
| 529 | 20231211 | 104300 | 771920190 | 16580 | 16590 | 16590 | 16580 | 3 |
| 530 | 20231211 | 104200 | 771870440 | 16580 | 16580 | 16600 | 16580 | 576 |
| 531 | 20231211 | 104100 | 762314680 | 16580 | 16580 | 16600 | 16580 | 345 |
| 532 | 20231211 | 104000 | 756594340 | 16560 | 16530 | 16560 | 16530 | 570 |
| 533 | 20231211 | 103900 | 747166890 | 16530 | 16560 | 16560 | 16530 | 765 |
| 534 | 20231211 | 103800 | 734515870 | 16550 | 16560 | 16560 | 16550 | 380 |
| 535 | 20231211 | 103700 | 728226290 | 16560 | 16560 | 16560 | 16560 | 0 |
| 536 | 20231211 | 103600 | 728226290 | 16560 | 16610 | 16610 | 16560 | 340 |
| 537 | 20231211 | 103500 | 722590640 | 16570 | 16610 | 16610 | 16570 | 365 |
| 538 | 20231211 | 103400 | 716540870 | 16610 | 16540 | 16610 | 16540 | 4639 |
| 539 | 20231211 | 103300 | 639600080 | 16530 | 16550 | 16550 | 16530 | 334 |
| 540 | 20231211 | 103200 | 634078710 | 16540 | 16540 | 16550 | 16540 | 276 |
| 541 | 20231211 | 103100 | 629513370 | 16550 | 16540 | 16550 | 16540 | 461 |
| 542 | 20231211 | 103000 | 621884430 | 16520 | 16560 | 16560 | 16520 | 361 |
| 543 | 20231211 | 102900 | 615915580 | 16550 | 16550 | 16550 | 16550 | 559 |
| 544 | 20231211 | 102800 | 606664130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 545 | 20231211 | 102700 | 606664130 | 16540 | 16550 | 16550 | 16540 | 384 |
| 546 | 20231211 | 102600 | 600312020 | 16540 | 16540 | 16540 | 16540 | 223 |
| 547 | 20231211 | 102500 | 596623600 | 16540 | 16540 | 16540 | 16540 | 69 |
| 548 | 20231211 | 102400 | 595482340 | 16530 | 16550 | 16550 | 16520 | 308 |
| 549 | 20231211 | 102300 | 590392210 | 16540 | 16540 | 16550 | 16540 | 680 |
| 550 | 20231211 | 102200 | 579143930 | 16530 | 16530 | 16530 | 16530 | 423 |
| 551 | 20231211 | 102100 | 572151740 | 16520 | 16530 | 16530 | 16520 | 474 |
| 552 | 20231211 | 102000 | 564318750 | 16530 | 16520 | 16530 | 16520 | 366 |
| 553 | 20231211 | 101900 | 558269920 | 16510 | 16530 | 16530 | 16500 | 1788 |
| 554 | 20231211 | 101800 | 528747560 | 16530 | 16550 | 16550 | 16530 | 224 |
| 555 | 20231211 | 101700 | 525043490 | 16550 | 16540 | 16550 | 16540 | 151 |
| 556 | 20231211 | 101600 | 522545940 | 16550 | 16540 | 16580 | 16540 | 1820 |
| 557 | 20231211 | 101500 | 492397310 | 16520 | 16540 | 16540 | 16520 | 222 |
| 558 | 20231211 | 101400 | 488729730 | 16520 | 16520 | 16520 | 16520 | 51 |
| 559 | 20231211 | 101300 | 487887210 | 16520 | 16510 | 16520 | 16490 | 480 |
| 560 | 20231211 | 101200 | 479964270 | 16510 | 16510 | 16510 | 16500 | 555 |
| 561 | 20231211 | 101100 | 470803220 | 16510 | 16510 | 16510 | 16510 | 109 |
| 562 | 20231211 | 101000 | 469003630 | 16510 | 16520 | 16520 | 16510 | 331 |
| 563 | 20231211 | 100900 | 463535820 | 16500 | 16510 | 16520 | 16500 | 432 |
| 564 | 20231211 | 100800 | 456405480 | 16520 | 16520 | 16520 | 16520 | 74 |
| 565 | 20231211 | 100700 | 455183000 | 16520 | 16540 | 16540 | 16520 | 312 |
| 566 | 20231211 | 100600 | 450026350 | 16530 | 16540 | 16540 | 16530 | 265 |
| 567 | 20231211 | 100500 | 445645350 | 16540 | 16540 | 16540 | 16540 | 145 |
| 568 | 20231211 | 100400 | 443247050 | 16520 | 16540 | 16540 | 16500 | 442 |
| 569 | 20231211 | 100300 | 435946670 | 16540 | 16530 | 16540 | 16520 | 905 |
| 570 | 20231211 | 100200 | 420984410 | 16530 | 16520 | 16530 | 16520 | 88 |
| 571 | 20231211 | 100100 | 419529870 | 16500 | 16530 | 16530 | 16490 | 632 |
| 572 | 20231211 | 100000 | 409096030 | 16530 | 16540 | 16540 | 16530 | 209 |
| 573 | 20231211 | 095900 | 405639700 | 16530 | 16540 | 16560 | 16530 | 457 |
| 574 | 20231211 | 095800 | 398081720 | 16530 | 16530 | 16530 | 16520 | 384 |
| 575 | 20231211 | 095700 | 391737580 | 16540 | 16540 | 16540 | 16540 | 43 |
| 576 | 20231211 | 095600 | 391026360 | 16520 | 16530 | 16550 | 16520 | 578 |
| 577 | 20231211 | 095500 | 381471450 | 16500 | 16530 | 16530 | 16490 | 389 |
| 578 | 20231211 | 095400 | 375052490 | 16540 | 16510 | 16540 | 16510 | 256 |
| 579 | 20231211 | 095300 | 370823630 | 16510 | 16530 | 16530 | 16510 | 181 |
| 580 | 20231211 | 095200 | 367833240 | 16520 | 16530 | 16530 | 16510 | 666 |
| 581 | 20231211 | 095100 | 356830780 | 16550 | 16530 | 16560 | 16530 | 511 |
| 582 | 20231211 | 095000 | 348378390 | 16520 | 16520 | 16520 | 16520 | 296 |
| 583 | 20231211 | 094900 | 343488470 | 16520 | 16540 | 16540 | 16510 | 1286 |
| 584 | 20231211 | 094800 | 322239870 | 16540 | 16550 | 16550 | 16540 | 51 |
| 585 | 20231211 | 094700 | 321396320 | 16550 | 16550 | 16550 | 16540 | 291 |
| 586 | 20231211 | 094600 | 316582490 | 16530 | 16530 | 16530 | 16530 | 311 |
| 587 | 20231211 | 094500 | 311441660 | 16530 | 16520 | 16530 | 16520 | 149 |
| 588 | 20231211 | 094400 | 308980170 | 16500 | 16500 | 16500 | 16500 | 1 |
| 589 | 20231211 | 094300 | 308963670 | 16520 | 16550 | 16550 | 16520 | 63 |
| 590 | 20231211 | 094200 | 307922020 | 16550 | 16540 | 16550 | 16540 | 138 |
| 591 | 20231211 | 094100 | 305639450 | 16540 | 16500 | 16540 | 16500 | 565 |
| 592 | 20231211 | 094000 | 296303770 | 16490 | 16490 | 16490 | 16490 | 147 |
| 593 | 20231211 | 093900 | 293879740 | 16500 | 16500 | 16500 | 16490 | 44 |
| 594 | 20231211 | 093800 | 293153840 | 16490 | 16510 | 16510 | 16490 | 1052 |
| 595 | 20231211 | 093700 | 275790850 | 16510 | 16520 | 16520 | 16510 | 16 |
| 596 | 20231211 | 093600 | 275526680 | 16530 | 16530 | 16530 | 16530 | 0 |
| 597 | 20231211 | 093500 | 275526680 | 16530 | 16530 | 16530 | 16530 | 0 |
| 598 | 20231211 | 093400 | 275526680 | 16530 | 16530 | 16530 | 16530 | 1 |
| 599 | 20231211 | 093300 | 275510150 | 16500 | 16480 | 16500 | 16480 | 1225 |
| 600 | 20231211 | 093200 | 255299180 | 16490 | 16520 | 16520 | 16480 | 391 |
| 601 | 20231211 | 093100 | 248846450 | 16520 | 16540 | 16540 | 16520 | 121 |
| 602 | 20231211 | 093000 | 246846120 | 16560 | 16560 | 16560 | 16560 | 1 |
| 603 | 20231211 | 092900 | 246829560 | 16560 | 16550 | 16560 | 16520 | 1032 |
| 604 | 20231211 | 092800 | 229777650 | 16560 | 16560 | 16570 | 16560 | 72 |
| 605 | 20231211 | 092700 | 228585320 | 16540 | 16550 | 16550 | 16540 | 12 |
| 606 | 20231211 | 092600 | 228386740 | 16550 | 16550 | 16550 | 16550 | 8 |
| 607 | 20231211 | 092500 | 228254340 | 16560 | 16560 | 16560 | 16560 | 37 |
| 608 | 20231211 | 092400 | 227641620 | 16560 | 16540 | 16560 | 16540 | 500 |
| 609 | 20231211 | 092300 | 219363800 | 16540 | 16540 | 16540 | 16540 | 79 |
| 610 | 20231211 | 092200 | 218057140 | 16540 | 16540 | 16540 | 16520 | 227 |
| 611 | 20231211 | 092100 | 214304630 | 16500 | 16490 | 16500 | 16490 | 747 |
| 612 | 20231211 | 092000 | 201979590 | 16450 | 16450 | 16450 | 16450 | 3 |
| 613 | 20231211 | 091900 | 201930240 | 16450 | 16450 | 16450 | 16440 | 496 |
| 614 | 20231211 | 091800 | 193772010 | 16460 | 16530 | 16530 | 16460 | 2239 |
| 615 | 20231211 | 091700 | 156856360 | 16530 | 16510 | 16530 | 16510 | 219 |
| 616 | 20231211 | 091600 | 153240260 | 16500 | 16500 | 16500 | 16490 | 1106 |
| 617 | 20231211 | 091500 | 134991270 | 16510 | 16540 | 16540 | 16510 | 503 |
| 618 | 20231211 | 091400 | 126675920 | 16550 | 16550 | 16580 | 16550 | 1560 |
| 619 | 20231211 | 091300 | 100855020 | 16550 | 16510 | 16550 | 16510 | 533 |
| 620 | 20231211 | 091200 | 92046710 | 16520 | 16490 | 16520 | 16490 | 2 |
| 621 | 20231211 | 091100 | 92013700 | 16520 | 16490 | 16530 | 16490 | 263 |
| 622 | 20231211 | 091000 | 87669880 | 16530 | 16500 | 16530 | 16500 | 1059 |
| 623 | 20231211 | 090900 | 70177720 | 16500 | 16460 | 16500 | 16460 | 1144 |
| 624 | 20231211 | 090800 | 51311880 | 16460 | 16430 | 16460 | 16430 | 277 |
| 625 | 20231211 | 090700 | 46757830 | 16430 | 16400 | 16430 | 16380 | 1090 |
| 626 | 20231211 | 090600 | 28882460 | 16400 | 16400 | 16400 | 16400 | 1 |
| 627 | 20231211 | 090500 | 28866060 | 16400 | 16400 | 16400 | 16400 | 24 |
| 628 | 20231211 | 090400 | 28472460 | 16400 | 16400 | 16400 | 16390 | 123 |
| 629 | 20231211 | 090300 | 26455460 | 16390 | 16390 | 16390 | 16330 | 590 |
| 630 | 20231211 | 090200 | 16803080 | 16390 | 16390 | 16390 | 16390 | 2 |
| 631 | 20231211 | 090100 | 16770300 | 16320 | 16320 | 16320 | 16320 | 695 |
| 632 | 20231211 | 090000 | 5427900 | 16300 | 16300 | 16300 | 16300 | 333 |