31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 3 | 20231215 | 183800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20231215 | 183700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20231215 | 183600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20231215 | 183500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20231215 | 183400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20231215 | 183300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20231215 | 183200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20231215 | 183100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20231215 | 183000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20231215 | 182900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20231215 | 182800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20231215 | 182700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20231215 | 182600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20231215 | 182500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20231215 | 182400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20231215 | 182300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20231215 | 182200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20231215 | 182100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20231215 | 182000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20231215 | 181900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20231215 | 181800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20231215 | 181700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20231215 | 181600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20231215 | 181500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20231215 | 181400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20231215 | 181300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20231215 | 181200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20231215 | 181100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20231215 | 181000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20231215 | 180900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 33 | 20231215 | 180800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20231215 | 180700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20231215 | 180600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20231215 | 180500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20231215 | 180400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20231215 | 180300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20231215 | 180200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20231215 | 180100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20231215 | 180000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20231215 | 175900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20231215 | 175800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20231215 | 175700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20231215 | 175600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20231215 | 175500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20231215 | 175400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20231215 | 175300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20231215 | 175200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20231215 | 175100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20231215 | 175000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20231215 | 174900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20231215 | 174800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20231215 | 174700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20231215 | 174600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20231215 | 174500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20231215 | 174400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20231215 | 174300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20231215 | 174200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20231215 | 174100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20231215 | 174000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20231215 | 173900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 63 | 20231215 | 173800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20231215 | 173700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20231215 | 173600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20231215 | 173500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20231215 | 173400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20231215 | 173300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20231215 | 173200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20231215 | 173100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20231215 | 173000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20231215 | 172900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20231215 | 172800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20231215 | 172700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20231215 | 172600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20231215 | 172500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20231215 | 172400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20231215 | 172300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20231215 | 172200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20231215 | 172100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20231215 | 172000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20231215 | 171900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20231215 | 171800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20231215 | 171700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20231215 | 171600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20231215 | 171500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20231215 | 171400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20231215 | 171300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20231215 | 171200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20231215 | 171100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20231215 | 171000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20231215 | 170900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 93 | 20231215 | 170800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20231215 | 170700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20231215 | 170600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20231215 | 170500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20231215 | 170400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20231215 | 170300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20231215 | 170200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20231215 | 170100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20231215 | 170000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20231215 | 165900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20231215 | 165800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20231215 | 165700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20231215 | 165600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20231215 | 165500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20231215 | 165400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20231215 | 165300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20231215 | 165200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20231215 | 165100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20231215 | 165000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20231215 | 164900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20231215 | 164800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20231215 | 164700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20231215 | 164600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20231215 | 164500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20231215 | 164400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20231215 | 164300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20231215 | 164200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20231215 | 164100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20231215 | 164000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20231215 | 163900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 123 | 20231215 | 163800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20231215 | 163700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20231215 | 163600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20231215 | 163500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20231215 | 163400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20231215 | 163300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20231215 | 163200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20231215 | 163100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20231215 | 163000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20231215 | 162900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20231215 | 162800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20231215 | 162700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20231215 | 162600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20231215 | 162500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20231215 | 162400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20231215 | 162300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20231215 | 162200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20231215 | 162100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20231215 | 162000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20231215 | 161900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20231215 | 161800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20231215 | 161700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20231215 | 161600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20231215 | 161500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20231215 | 161400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20231215 | 161300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20231215 | 161200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20231215 | 161100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20231215 | 161000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20231215 | 160900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 153 | 20231215 | 160800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20231215 | 160700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20231215 | 160600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20231215 | 160500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20231215 | 160400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20231215 | 160300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20231215 | 160200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20231215 | 160100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20231215 | 160000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20231215 | 155900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20231215 | 155800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20231215 | 155700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20231215 | 155600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20231215 | 155500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20231215 | 155400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20231215 | 155300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20231215 | 155200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20231215 | 155100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20231215 | 155000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20231215 | 154900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20231215 | 154800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20231215 | 154700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20231215 | 154600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20231215 | 154500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20231215 | 154400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20231215 | 154300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20231215 | 154200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20231215 | 154100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20231215 | 154000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20231215 | 153900 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 183 | 20231215 | 153800 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20231215 | 153700 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20231215 | 153600 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20231215 | 153500 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20231215 | 153400 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20231215 | 153300 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20231215 | 153200 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20231215 | 153100 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20231215 | 153000 | 2647556150 | 15470 | 15470 | 15470 | 15470 | 3007 |
| 192 | 20231215 | 152900 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20231215 | 152800 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 194 | 20231215 | 152700 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 195 | 20231215 | 152600 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 196 | 20231215 | 152500 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 197 | 20231215 | 152400 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 198 | 20231215 | 152300 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 199 | 20231215 | 152200 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 200 | 20231215 | 152100 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 201 | 20231215 | 152000 | 2601037860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 202 | 20231215 | 151900 | 2601037860 | 15470 | 15470 | 15480 | 15460 | 1054 |
| 203 | 20231215 | 151800 | 2584732670 | 15470 | 15480 | 15480 | 15470 | 119 |
| 204 | 20231215 | 151700 | 2582891540 | 15470 | 15470 | 15470 | 15470 | 0 |
| 205 | 20231215 | 151600 | 2582891540 | 15470 | 15480 | 15480 | 15470 | 479 |
| 206 | 20231215 | 151500 | 2575477210 | 15470 | 15470 | 15470 | 15470 | 551 |
| 207 | 20231215 | 151400 | 2566953240 | 15470 | 15470 | 15470 | 15460 | 697 |
| 208 | 20231215 | 151300 | 2556173650 | 15450 | 15450 | 15450 | 15450 | 51 |
| 209 | 20231215 | 151200 | 2555385700 | 15450 | 15460 | 15460 | 15450 | 2215 |
| 210 | 20231215 | 151100 | 2521153330 | 15470 | 15470 | 15470 | 15470 | 103 |
| 211 | 20231215 | 151000 | 2519559920 | 15470 | 15480 | 15480 | 15470 | 483 |
| 212 | 20231215 | 150900 | 2512087610 | 15480 | 15470 | 15480 | 15470 | 96 |
| 213 | 20231215 | 150800 | 2510602130 | 15480 | 15480 | 15480 | 15480 | 422 |
| 214 | 20231215 | 150700 | 2504069570 | 15470 | 15470 | 15470 | 15470 | 650 |
| 215 | 20231215 | 150600 | 2494014070 | 15470 | 15470 | 15470 | 15470 | 200 |
| 216 | 20231215 | 150500 | 2490920070 | 15460 | 15470 | 15470 | 15460 | 712 |
| 217 | 20231215 | 150400 | 2479912430 | 15470 | 15460 | 15470 | 15460 | 172 |
| 218 | 20231215 | 150300 | 2477252120 | 15480 | 15480 | 15480 | 15460 | 114 |
| 219 | 20231215 | 150200 | 2475488350 | 15470 | 15470 | 15470 | 15470 | 144 |
| 220 | 20231215 | 150100 | 2473260670 | 15460 | 15460 | 15460 | 15460 | 200 |
| 221 | 20231215 | 150000 | 2470168670 | 15470 | 15450 | 15470 | 15450 | 541 |
| 222 | 20231215 | 145900 | 2461805370 | 15460 | 15460 | 15460 | 15460 | 310 |
| 223 | 20231215 | 145800 | 2457012770 | 15470 | 15470 | 15470 | 15470 | 50 |
| 224 | 20231215 | 145700 | 2456239270 | 15470 | 15460 | 15470 | 15460 | 46 |
| 225 | 20231215 | 145600 | 2455528070 | 15460 | 15470 | 15470 | 15460 | 228 |
| 226 | 20231215 | 145500 | 2452003000 | 15470 | 15470 | 15470 | 15470 | 470 |
| 227 | 20231215 | 145400 | 2444732100 | 15470 | 15460 | 15470 | 15460 | 437 |
| 228 | 20231215 | 145300 | 2437976050 | 15460 | 15450 | 15460 | 15450 | 281 |
| 229 | 20231215 | 145200 | 2433634360 | 15450 | 15450 | 15450 | 15450 | 525 |
| 230 | 20231215 | 145100 | 2425523110 | 15460 | 15450 | 15460 | 15450 | 583 |
| 231 | 20231215 | 145000 | 2416515750 | 15460 | 15460 | 15470 | 15450 | 945 |
| 232 | 20231215 | 144900 | 2401914050 | 15460 | 15460 | 15460 | 15450 | 1401 |
| 233 | 20231215 | 144800 | 2380264590 | 15460 | 15460 | 15460 | 15450 | 240 |
| 234 | 20231215 | 144700 | 2376555210 | 15460 | 15450 | 15460 | 15450 | 447 |
| 235 | 20231215 | 144600 | 2369647090 | 15460 | 15450 | 15460 | 15450 | 368 |
| 236 | 20231215 | 144500 | 2363958120 | 15450 | 15460 | 15460 | 15450 | 2278 |
| 237 | 20231215 | 144400 | 2328762680 | 15470 | 15450 | 15470 | 15450 | 1526 |
| 238 | 20231215 | 144300 | 2305181720 | 15460 | 15470 | 15470 | 15460 | 4905 |
| 239 | 20231215 | 144200 | 2229350300 | 15460 | 15470 | 15470 | 15460 | 1783 |
| 240 | 20231215 | 144100 | 2201767600 | 15470 | 15470 | 15470 | 15470 | 2068 |
| 241 | 20231215 | 144000 | 2169775640 | 15470 | 15480 | 15480 | 15470 | 5 |
| 242 | 20231215 | 143900 | 2169698280 | 15470 | 15480 | 15480 | 15470 | 190 |
| 243 | 20231215 | 143800 | 2166757390 | 15480 | 15480 | 15480 | 15470 | 213 |
| 244 | 20231215 | 143700 | 2163461300 | 15480 | 15490 | 15490 | 15480 | 2712 |
| 245 | 20231215 | 143600 | 2121479510 | 15490 | 15490 | 15490 | 15480 | 34 |
| 246 | 20231215 | 143500 | 2120953170 | 15490 | 15490 | 15490 | 15490 | 941 |
| 247 | 20231215 | 143400 | 2106377080 | 15490 | 15490 | 15490 | 15490 | 111 |
| 248 | 20231215 | 143300 | 2104657690 | 15490 | 15480 | 15490 | 15480 | 271 |
| 249 | 20231215 | 143200 | 2100460460 | 15480 | 15500 | 15500 | 15480 | 4560 |
| 250 | 20231215 | 143100 | 2029819980 | 15510 | 15500 | 15510 | 15500 | 7207 |
| 251 | 20231215 | 143000 | 1918111460 | 15510 | 15510 | 15520 | 15510 | 222 |
| 252 | 20231215 | 142900 | 1914668220 | 15510 | 15510 | 15520 | 15510 | 481 |
| 253 | 20231215 | 142800 | 1907207010 | 15510 | 15510 | 15520 | 15510 | 82 |
| 254 | 20231215 | 142700 | 1905934840 | 15510 | 15510 | 15510 | 15510 | 11 |
| 255 | 20231215 | 142600 | 1905764230 | 15520 | 15510 | 15520 | 15510 | 54 |
| 256 | 20231215 | 142500 | 1904926680 | 15510 | 15510 | 15510 | 15510 | 42 |
| 257 | 20231215 | 142400 | 1904275260 | 15510 | 15510 | 15520 | 15510 | 34 |
| 258 | 20231215 | 142300 | 1903747820 | 15510 | 15510 | 15510 | 15510 | 32 |
| 259 | 20231215 | 142200 | 1903251500 | 15510 | 15520 | 15520 | 15510 | 103 |
| 260 | 20231215 | 142100 | 1901652970 | 15520 | 15520 | 15520 | 15520 | 102 |
| 261 | 20231215 | 142000 | 1900069930 | 15510 | 15510 | 15520 | 15510 | 77 |
| 262 | 20231215 | 141900 | 1898875650 | 15510 | 15510 | 15510 | 15510 | 11 |
| 263 | 20231215 | 141800 | 1898705040 | 15510 | 15510 | 15520 | 15510 | 646 |
| 264 | 20231215 | 141700 | 1888684580 | 15510 | 15510 | 15510 | 15510 | 22 |
| 265 | 20231215 | 141600 | 1888343360 | 15530 | 15510 | 15530 | 15510 | 13 |
| 266 | 20231215 | 141500 | 1888141710 | 15510 | 15530 | 15530 | 15510 | 13 |
| 267 | 20231215 | 141400 | 1887939970 | 15530 | 15510 | 15530 | 15510 | 39 |
| 268 | 20231215 | 141300 | 1887335060 | 15510 | 15510 | 15510 | 15510 | 450 |
| 269 | 20231215 | 141200 | 1880355560 | 15510 | 15510 | 15510 | 15510 | 97 |
| 270 | 20231215 | 141100 | 1878851090 | 15510 | 15510 | 15510 | 15510 | 16 |
| 271 | 20231215 | 141000 | 1878602930 | 15520 | 15520 | 15520 | 15520 | 2483 |
| 272 | 20231215 | 140900 | 1840066770 | 15530 | 15520 | 15530 | 15520 | 63 |
| 273 | 20231215 | 140800 | 1839088550 | 15530 | 15530 | 15530 | 15530 | 2 |
| 274 | 20231215 | 140700 | 1839057490 | 15520 | 15530 | 15530 | 15520 | 48 |
| 275 | 20231215 | 140600 | 1838312110 | 15530 | 15530 | 15530 | 15530 | 297 |
| 276 | 20231215 | 140500 | 1833699700 | 15520 | 15520 | 15520 | 15520 | 52 |
| 277 | 20231215 | 140400 | 1832892660 | 15520 | 15520 | 15520 | 15520 | 54 |
| 278 | 20231215 | 140300 | 1832054580 | 15520 | 15520 | 15520 | 15520 | 87 |
| 279 | 20231215 | 140200 | 1830704340 | 15520 | 15520 | 15520 | 15520 | 54 |
| 280 | 20231215 | 140100 | 1829866260 | 15520 | 15520 | 15520 | 15520 | 74 |
| 281 | 20231215 | 140000 | 1828717780 | 15520 | 15520 | 15520 | 15520 | 34 |
| 282 | 20231215 | 135900 | 1828190100 | 15520 | 15520 | 15520 | 15520 | 52 |
| 283 | 20231215 | 135800 | 1827383060 | 15520 | 15520 | 15520 | 15520 | 103 |
| 284 | 20231215 | 135700 | 1825784500 | 15520 | 15520 | 15520 | 15520 | 145 |
| 285 | 20231215 | 135600 | 1823534100 | 15520 | 15510 | 15520 | 15510 | 422 |
| 286 | 20231215 | 135500 | 1816988870 | 15510 | 15510 | 15510 | 15510 | 52 |
| 287 | 20231215 | 135400 | 1816182350 | 15510 | 15510 | 15520 | 15510 | 70 |
| 288 | 20231215 | 135300 | 1815096640 | 15510 | 15520 | 15520 | 15510 | 18 |
| 289 | 20231215 | 135200 | 1814817440 | 15510 | 15510 | 15510 | 15510 | 105 |
| 290 | 20231215 | 135100 | 1813188890 | 15510 | 15510 | 15510 | 15510 | 47 |
| 291 | 20231215 | 135000 | 1812459920 | 15510 | 15510 | 15510 | 15510 | 15 |
| 292 | 20231215 | 134900 | 1812227270 | 15520 | 15510 | 15520 | 15510 | 16 |
| 293 | 20231215 | 134800 | 1811979100 | 15510 | 15510 | 15510 | 15510 | 0 |
| 294 | 20231215 | 134700 | 1811979100 | 15510 | 15510 | 15520 | 15510 | 21 |
| 295 | 20231215 | 134600 | 1811653380 | 15510 | 15510 | 15520 | 15510 | 117 |
| 296 | 20231215 | 134500 | 1809838700 | 15510 | 15510 | 15510 | 15510 | 220 |
| 297 | 20231215 | 134400 | 1806426500 | 15500 | 15510 | 15510 | 15500 | 56 |
| 298 | 20231215 | 134300 | 1805558420 | 15500 | 15510 | 15510 | 15500 | 32 |
| 299 | 20231215 | 134200 | 1805062410 | 15500 | 15510 | 15510 | 15500 | 94 |
| 300 | 20231215 | 134100 | 1803604670 | 15510 | 15520 | 15520 | 15510 | 518 |
| 301 | 20231215 | 134000 | 1795570480 | 15520 | 15520 | 15520 | 15520 | 1 |
| 302 | 20231215 | 133900 | 1795554960 | 15510 | 15510 | 15510 | 15510 | 271 |
| 303 | 20231215 | 133800 | 1791351750 | 15510 | 15510 | 15510 | 15510 | 20 |
| 304 | 20231215 | 133700 | 1791041550 | 15520 | 15510 | 15520 | 15510 | 44 |
| 305 | 20231215 | 133600 | 1790358810 | 15500 | 15510 | 15510 | 15500 | 134 |
| 306 | 20231215 | 133500 | 1788280800 | 15510 | 15510 | 15510 | 15510 | 2 |
| 307 | 20231215 | 133400 | 1788249780 | 15510 | 15500 | 15510 | 15500 | 181 |
| 308 | 20231215 | 133300 | 1785443280 | 15510 | 15500 | 15510 | 15500 | 172 |
| 309 | 20231215 | 133200 | 1782775780 | 15510 | 15510 | 15510 | 15510 | 16 |
| 310 | 20231215 | 133100 | 1782527620 | 15500 | 15510 | 15510 | 15500 | 62 |
| 311 | 20231215 | 133000 | 1781566590 | 15500 | 15510 | 15510 | 15500 | 85 |
| 312 | 20231215 | 132900 | 1780248310 | 15510 | 15510 | 15510 | 15510 | 61 |
| 313 | 20231215 | 132800 | 1779302200 | 15510 | 15510 | 15510 | 15500 | 628 |
| 314 | 20231215 | 132700 | 1769563000 | 15510 | 15510 | 15510 | 15510 | 60 |
| 315 | 20231215 | 132600 | 1768632400 | 15510 | 15510 | 15510 | 15510 | 50 |
| 316 | 20231215 | 132500 | 1767856900 | 15510 | 15500 | 15510 | 15500 | 78 |
| 317 | 20231215 | 132400 | 1766647860 | 15510 | 15510 | 15510 | 15510 | 82 |
| 318 | 20231215 | 132300 | 1765376040 | 15510 | 15510 | 15510 | 15510 | 1 |
| 319 | 20231215 | 132200 | 1765360530 | 15500 | 15500 | 15500 | 15500 | 455 |
| 320 | 20231215 | 132100 | 1758308030 | 15500 | 15500 | 15500 | 15500 | 6 |
| 321 | 20231215 | 132000 | 1758215030 | 15510 | 15510 | 15510 | 15510 | 0 |
| 322 | 20231215 | 131900 | 1758215030 | 15510 | 15500 | 15510 | 15500 | 713 |
| 323 | 20231215 | 131800 | 1747156530 | 15500 | 15500 | 15500 | 15500 | 719 |
| 324 | 20231215 | 131700 | 1736012030 | 15500 | 15510 | 15510 | 15500 | 240 |
| 325 | 20231215 | 131600 | 1732291910 | 15510 | 15500 | 15510 | 15500 | 570 |
| 326 | 20231215 | 131500 | 1723452010 | 15510 | 15500 | 15510 | 15500 | 317 |
| 327 | 20231215 | 131400 | 1718538500 | 15500 | 15510 | 15510 | 15500 | 1255 |
| 328 | 20231215 | 131300 | 1699085910 | 15500 | 15500 | 15500 | 15500 | 720 |
| 329 | 20231215 | 131200 | 1687925910 | 15500 | 15510 | 15510 | 15500 | 2688 |
| 330 | 20231215 | 131100 | 1646235310 | 15510 | 15520 | 15520 | 15510 | 410 |
| 331 | 20231215 | 131000 | 1639872570 | 15520 | 15520 | 15520 | 15520 | 104 |
| 332 | 20231215 | 130900 | 1638258490 | 15520 | 15520 | 15530 | 15520 | 109 |
| 333 | 20231215 | 130800 | 1636566290 | 15520 | 15520 | 15530 | 15520 | 244 |
| 334 | 20231215 | 130700 | 1632778860 | 15520 | 15520 | 15520 | 15520 | 797 |
| 335 | 20231215 | 130600 | 1620409420 | 15530 | 15530 | 15530 | 15530 | 256 |
| 336 | 20231215 | 130500 | 1616433740 | 15530 | 15530 | 15530 | 15530 | 56 |
| 337 | 20231215 | 130400 | 1615564060 | 15530 | 15530 | 15530 | 15530 | 38 |
| 338 | 20231215 | 130300 | 1614973920 | 15540 | 15540 | 15540 | 15540 | 69 |
| 339 | 20231215 | 130200 | 1613901660 | 15540 | 15530 | 15540 | 15530 | 158 |
| 340 | 20231215 | 130100 | 1611447620 | 15540 | 15530 | 15540 | 15530 | 40 |
| 341 | 20231215 | 130000 | 1610826340 | 15530 | 15530 | 15530 | 15530 | 23 |
| 342 | 20231215 | 125900 | 1610469150 | 15530 | 15530 | 15530 | 15530 | 46 |
| 343 | 20231215 | 125800 | 1609754770 | 15530 | 15530 | 15530 | 15530 | 54 |
| 344 | 20231215 | 125700 | 1608916150 | 15520 | 15520 | 15520 | 15520 | 61 |
| 345 | 20231215 | 125600 | 1607969430 | 15520 | 15520 | 15520 | 15520 | 31 |
| 346 | 20231215 | 125500 | 1607488310 | 15530 | 15520 | 15530 | 15520 | 335 |
| 347 | 20231215 | 125400 | 1602289100 | 15520 | 15520 | 15520 | 15520 | 49 |
| 348 | 20231215 | 125300 | 1601528620 | 15520 | 15520 | 15530 | 15520 | 87 |
| 349 | 20231215 | 125200 | 1600178370 | 15520 | 15520 | 15520 | 15520 | 8 |
| 350 | 20231215 | 125100 | 1600054210 | 15520 | 15530 | 15530 | 15520 | 84 |
| 351 | 20231215 | 125000 | 1598750080 | 15520 | 15520 | 15520 | 15520 | 303 |
| 352 | 20231215 | 124900 | 1594047520 | 15530 | 15530 | 15530 | 15530 | 133 |
| 353 | 20231215 | 124800 | 1591982030 | 15530 | 15530 | 15530 | 15530 | 23 |
| 354 | 20231215 | 124700 | 1591624840 | 15540 | 15530 | 15540 | 15530 | 6 |
| 355 | 20231215 | 124600 | 1591531650 | 15540 | 15540 | 15540 | 15540 | 1 |
| 356 | 20231215 | 124500 | 1591516110 | 15540 | 15540 | 15540 | 15540 | 22 |
| 357 | 20231215 | 124400 | 1591174230 | 15540 | 15540 | 15540 | 15540 | 22 |
| 358 | 20231215 | 124300 | 1590832350 | 15540 | 15540 | 15540 | 15540 | 22 |
| 359 | 20231215 | 124200 | 1590490470 | 15540 | 15540 | 15540 | 15540 | 151 |
| 360 | 20231215 | 124100 | 1588143930 | 15540 | 15520 | 15540 | 15520 | 573 |
| 361 | 20231215 | 124000 | 1579245450 | 15520 | 15520 | 15520 | 15520 | 2 |
| 362 | 20231215 | 123900 | 1579214410 | 15540 | 15540 | 15540 | 15540 | 50 |
| 363 | 20231215 | 123800 | 1578437410 | 15540 | 15550 | 15550 | 15540 | 35 |
| 364 | 20231215 | 123700 | 1577893490 | 15550 | 15540 | 15550 | 15540 | 36 |
| 365 | 20231215 | 123600 | 1577334000 | 15540 | 15540 | 15540 | 15540 | 0 |
| 366 | 20231215 | 123500 | 1577334000 | 15540 | 15530 | 15540 | 15520 | 199 |
| 367 | 20231215 | 123400 | 1574242110 | 15540 | 15540 | 15540 | 15540 | 1 |
| 368 | 20231215 | 123300 | 1574226570 | 15540 | 15530 | 15540 | 15520 | 62 |
| 369 | 20231215 | 123200 | 1573264060 | 15530 | 15520 | 15530 | 15520 | 116 |
| 370 | 20231215 | 123100 | 1571462740 | 15530 | 15530 | 15530 | 15530 | 20 |
| 371 | 20231215 | 123000 | 1571152140 | 15520 | 15520 | 15520 | 15520 | 94 |
| 372 | 20231215 | 122900 | 1569693260 | 15520 | 15520 | 15520 | 15520 | 31 |
| 373 | 20231215 | 122800 | 1569212140 | 15520 | 15520 | 15520 | 15520 | 110 |
| 374 | 20231215 | 122700 | 1567504940 | 15520 | 15520 | 15520 | 15520 | 75 |
| 375 | 20231215 | 122600 | 1566340940 | 15520 | 15520 | 15520 | 15520 | 0 |
| 376 | 20231215 | 122500 | 1566340940 | 15520 | 15520 | 15520 | 15520 | 62 |
| 377 | 20231215 | 122400 | 1565378700 | 15520 | 15520 | 15520 | 15520 | 148 |
| 378 | 20231215 | 122300 | 1563081740 | 15520 | 15520 | 15530 | 15520 | 284 |
| 379 | 20231215 | 122200 | 1558673460 | 15520 | 15520 | 15520 | 15520 | 65 |
| 380 | 20231215 | 122100 | 1557664660 | 15550 | 15550 | 15550 | 15550 | 120 |
| 381 | 20231215 | 122000 | 1555798660 | 15550 | 15520 | 15550 | 15520 | 39 |
| 382 | 20231215 | 121900 | 1555193290 | 15520 | 15540 | 15540 | 15520 | 531 |
| 383 | 20231215 | 121800 | 1546946420 | 15530 | 15530 | 15530 | 15530 | 29 |
| 384 | 20231215 | 121700 | 1546496050 | 15530 | 15540 | 15540 | 15530 | 253 |
| 385 | 20231215 | 121600 | 1542564960 | 15540 | 15540 | 15540 | 15540 | 0 |
| 386 | 20231215 | 121500 | 1542564960 | 15540 | 15540 | 15540 | 15540 | 25 |
| 387 | 20231215 | 121400 | 1542176460 | 15540 | 15540 | 15540 | 15540 | 48 |
| 388 | 20231215 | 121300 | 1541430540 | 15550 | 15550 | 15550 | 15550 | 17 |
| 389 | 20231215 | 121200 | 1541166190 | 15550 | 15540 | 15550 | 15540 | 200 |
| 390 | 20231215 | 121100 | 1538058180 | 15540 | 15540 | 15540 | 15540 | 82 |
| 391 | 20231215 | 121000 | 1536783900 | 15530 | 15530 | 15530 | 15530 | 18 |
| 392 | 20231215 | 120900 | 1536504360 | 15530 | 15540 | 15540 | 15530 | 9 |
| 393 | 20231215 | 120800 | 1536364570 | 15530 | 15520 | 15530 | 15520 | 148 |
| 394 | 20231215 | 120700 | 1534066410 | 15520 | 15520 | 15520 | 15520 | 66 |
| 395 | 20231215 | 120600 | 1533042090 | 15510 | 15510 | 15510 | 15510 | 0 |
| 396 | 20231215 | 120500 | 1533042090 | 15510 | 15510 | 15510 | 15510 | 0 |
| 397 | 20231215 | 120400 | 1533042090 | 15510 | 15510 | 15510 | 15510 | 14 |
| 398 | 20231215 | 120300 | 1532824950 | 15510 | 15510 | 15510 | 15510 | 132 |
| 399 | 20231215 | 120200 | 1530777630 | 15500 | 15500 | 15500 | 15500 | 39 |
| 400 | 20231215 | 120100 | 1530173130 | 15510 | 15510 | 15510 | 15500 | 161 |
| 401 | 20231215 | 120000 | 1527677210 | 15510 | 15510 | 15510 | 15510 | 14 |
| 402 | 20231215 | 115900 | 1527460070 | 15500 | 15510 | 15510 | 15500 | 376 |
| 403 | 20231215 | 115800 | 1521631190 | 15510 | 15510 | 15510 | 15510 | 0 |
| 404 | 20231215 | 115700 | 1521631190 | 15510 | 15510 | 15510 | 15510 | 122 |
| 405 | 20231215 | 115600 | 1519738970 | 15510 | 15510 | 15510 | 15510 | 187 |
| 406 | 20231215 | 115500 | 1516838600 | 15510 | 15510 | 15510 | 15510 | 1 |
| 407 | 20231215 | 115400 | 1516823090 | 15510 | 15510 | 15510 | 15510 | 31 |
| 408 | 20231215 | 115300 | 1516342280 | 15510 | 15510 | 15510 | 15510 | 1000 |
| 409 | 20231215 | 115200 | 1500832280 | 15510 | 15510 | 15510 | 15510 | 6 |
| 410 | 20231215 | 115100 | 1500739220 | 15510 | 15520 | 15520 | 15510 | 30 |
| 411 | 20231215 | 115000 | 1500273910 | 15510 | 15510 | 15510 | 15510 | 0 |
| 412 | 20231215 | 114900 | 1500273910 | 15510 | 15530 | 15530 | 15510 | 118 |
| 413 | 20231215 | 114800 | 1498442880 | 15520 | 15520 | 15520 | 15520 | 74 |
| 414 | 20231215 | 114700 | 1497294400 | 15520 | 15530 | 15530 | 15520 | 317 |
| 415 | 20231215 | 114600 | 1492374550 | 15530 | 15530 | 15530 | 15530 | 2 |
| 416 | 20231215 | 114500 | 1492343490 | 15530 | 15520 | 15530 | 15520 | 34 |
| 417 | 20231215 | 114400 | 1491815640 | 15520 | 15520 | 15520 | 15520 | 10 |
| 418 | 20231215 | 114300 | 1491660440 | 15520 | 15520 | 15520 | 15520 | 3 |
| 419 | 20231215 | 114200 | 1491613880 | 15520 | 15520 | 15520 | 15520 | 70 |
| 420 | 20231215 | 114100 | 1490527480 | 15510 | 15510 | 15510 | 15510 | 16 |
| 421 | 20231215 | 114000 | 1490279320 | 15510 | 15520 | 15520 | 15510 | 21 |
| 422 | 20231215 | 113900 | 1489953600 | 15520 | 15520 | 15520 | 15510 | 74 |
| 423 | 20231215 | 113800 | 1488805300 | 15510 | 15510 | 15510 | 15510 | 68 |
| 424 | 20231215 | 113700 | 1487750620 | 15510 | 15510 | 15510 | 15510 | 20 |
| 425 | 20231215 | 113600 | 1487440420 | 15510 | 15510 | 15510 | 15510 | 20 |
| 426 | 20231215 | 113500 | 1487130220 | 15520 | 15510 | 15520 | 15510 | 129 |
| 427 | 20231215 | 113400 | 1485128830 | 15510 | 15520 | 15520 | 15510 | 24 |
| 428 | 20231215 | 113300 | 1484756540 | 15510 | 15510 | 15510 | 15510 | 0 |
| 429 | 20231215 | 113200 | 1484756540 | 15510 | 15520 | 15520 | 15510 | 28 |
| 430 | 20231215 | 113100 | 1484322240 | 15510 | 15510 | 15510 | 15510 | 27 |
| 431 | 20231215 | 113000 | 1483903470 | 15510 | 15510 | 15520 | 15510 | 31 |
| 432 | 20231215 | 112900 | 1483422460 | 15510 | 15510 | 15510 | 15510 | 21 |
| 433 | 20231215 | 112800 | 1483096750 | 15510 | 15510 | 15510 | 15510 | 12 |
| 434 | 20231215 | 112700 | 1482910630 | 15510 | 15520 | 15520 | 15510 | 33 |
| 435 | 20231215 | 112600 | 1482398780 | 15520 | 15510 | 15520 | 15510 | 206 |
| 436 | 20231215 | 112500 | 1479201770 | 15510 | 15510 | 15510 | 15510 | 28 |
| 437 | 20231215 | 112400 | 1478767490 | 15510 | 15510 | 15510 | 15510 | 47 |
| 438 | 20231215 | 112300 | 1478038520 | 15510 | 15510 | 15510 | 15510 | 13 |
| 439 | 20231215 | 112200 | 1477836890 | 15520 | 15510 | 15520 | 15510 | 232 |
| 440 | 20231215 | 112100 | 1474238560 | 15510 | 15510 | 15510 | 15510 | 13 |
| 441 | 20231215 | 112000 | 1474036930 | 15510 | 15510 | 15510 | 15510 | 112 |
| 442 | 20231215 | 111900 | 1472299810 | 15510 | 15510 | 15520 | 15510 | 27 |
| 443 | 20231215 | 111800 | 1471881010 | 15510 | 15510 | 15510 | 15510 | 915 |
| 444 | 20231215 | 111700 | 1457689360 | 15510 | 15510 | 15510 | 15510 | 13 |
| 445 | 20231215 | 111600 | 1457487730 | 15510 | 15510 | 15510 | 15510 | 312 |
| 446 | 20231215 | 111500 | 1452648610 | 15510 | 15510 | 15510 | 15510 | 315 |
| 447 | 20231215 | 111400 | 1447762960 | 15510 | 15510 | 15510 | 15510 | 503 |
| 448 | 20231215 | 111300 | 1439961430 | 15510 | 15520 | 15520 | 15510 | 114 |
| 449 | 20231215 | 111200 | 1438192290 | 15510 | 15520 | 15520 | 15510 | 14 |
| 450 | 20231215 | 111100 | 1437975020 | 15520 | 15520 | 15520 | 15520 | 26 |
| 451 | 20231215 | 111000 | 1437571500 | 15520 | 15550 | 15550 | 15520 | 15 |
| 452 | 20231215 | 110900 | 1437338640 | 15520 | 15520 | 15520 | 15520 | 14 |
| 453 | 20231215 | 110800 | 1437121360 | 15520 | 15520 | 15520 | 15520 | 171 |
| 454 | 20231215 | 110700 | 1434467440 | 15520 | 15510 | 15520 | 15510 | 87 |
| 455 | 20231215 | 110600 | 1433117900 | 15510 | 15510 | 15520 | 15510 | 54 |
| 456 | 20231215 | 110500 | 1432280350 | 15510 | 15550 | 15550 | 15510 | 412 |
| 457 | 20231215 | 110400 | 1425874000 | 15560 | 15560 | 15560 | 15560 | 12 |
| 458 | 20231215 | 110300 | 1425687280 | 15560 | 15560 | 15560 | 15560 | 72 |
| 459 | 20231215 | 110200 | 1424566960 | 15550 | 15520 | 15550 | 15510 | 1460 |
| 460 | 20231215 | 110100 | 1401880610 | 15520 | 15520 | 15520 | 15510 | 17 |
| 461 | 20231215 | 110000 | 1401616900 | 15510 | 15520 | 15520 | 15510 | 76 |
| 462 | 20231215 | 105900 | 1400437630 | 15520 | 15520 | 15520 | 15510 | 43 |
| 463 | 20231215 | 105800 | 1399770490 | 15510 | 15520 | 15530 | 15510 | 263 |
| 464 | 20231215 | 105700 | 1395689180 | 15530 | 15520 | 15530 | 15520 | 63 |
| 465 | 20231215 | 105600 | 1394711400 | 15520 | 15520 | 15520 | 15520 | 581 |
| 466 | 20231215 | 105500 | 1385694280 | 15520 | 15520 | 15520 | 15520 | 14 |
| 467 | 20231215 | 105400 | 1385477000 | 15530 | 15530 | 15530 | 15520 | 18 |
| 468 | 20231215 | 105300 | 1385197590 | 15530 | 15540 | 15540 | 15530 | 1412 |
| 469 | 20231215 | 105200 | 1363269190 | 15530 | 15530 | 15530 | 15530 | 14 |
| 470 | 20231215 | 105100 | 1363051770 | 15530 | 15530 | 15530 | 15530 | 27 |
| 471 | 20231215 | 105000 | 1362632460 | 15530 | 15540 | 15540 | 15530 | 56 |
| 472 | 20231215 | 104900 | 1361762280 | 15530 | 15530 | 15530 | 15530 | 19 |
| 473 | 20231215 | 104800 | 1361467210 | 15540 | 15530 | 15540 | 15530 | 10 |
| 474 | 20231215 | 104700 | 1361311890 | 15540 | 15530 | 15540 | 15530 | 145 |
| 475 | 20231215 | 104600 | 1359059940 | 15530 | 15540 | 15540 | 15530 | 18 |
| 476 | 20231215 | 104500 | 1358780340 | 15530 | 15530 | 15530 | 15530 | 26 |
| 477 | 20231215 | 104400 | 1358376560 | 15530 | 15530 | 15530 | 15530 | 421 |
| 478 | 20231215 | 104300 | 1351838430 | 15540 | 15530 | 15540 | 15530 | 13 |
| 479 | 20231215 | 104200 | 1351636530 | 15530 | 15530 | 15530 | 15530 | 13 |
| 480 | 20231215 | 104100 | 1351434640 | 15530 | 15530 | 15530 | 15530 | 207 |
| 481 | 20231215 | 104000 | 1348219930 | 15530 | 15530 | 15530 | 15530 | 22 |
| 482 | 20231215 | 103900 | 1347878270 | 15540 | 15540 | 15540 | 15530 | 203 |
| 483 | 20231215 | 103800 | 1344725620 | 15540 | 15530 | 15540 | 15530 | 104 |
| 484 | 20231215 | 103700 | 1343110390 | 15540 | 15520 | 15540 | 15520 | 195 |
| 485 | 20231215 | 103600 | 1340083710 | 15520 | 15520 | 15520 | 15520 | 222 |
| 486 | 20231215 | 103500 | 1336638270 | 15520 | 15520 | 15520 | 15520 | 34 |
| 487 | 20231215 | 103400 | 1336110590 | 15520 | 15520 | 15520 | 15520 | 16 |
| 488 | 20231215 | 103300 | 1335862270 | 15520 | 15520 | 15530 | 15520 | 84 |
| 489 | 20231215 | 103200 | 1334558580 | 15520 | 15520 | 15520 | 15520 | 11 |
| 490 | 20231215 | 103100 | 1334387860 | 15530 | 15530 | 15530 | 15520 | 323 |
| 491 | 20231215 | 103000 | 1329374670 | 15530 | 15520 | 15530 | 15520 | 74 |
| 492 | 20231215 | 102900 | 1328226070 | 15530 | 15530 | 15530 | 15530 | 10 |
| 493 | 20231215 | 102800 | 1328070770 | 15530 | 15520 | 15530 | 15520 | 162 |
| 494 | 20231215 | 102700 | 1325555220 | 15520 | 15520 | 15520 | 15520 | 13 |
| 495 | 20231215 | 102600 | 1325353460 | 15520 | 15520 | 15520 | 15520 | 12 |
| 496 | 20231215 | 102500 | 1325167220 | 15530 | 15520 | 15530 | 15520 | 39 |
| 497 | 20231215 | 102400 | 1324561840 | 15510 | 15510 | 15520 | 15510 | 110 |
| 498 | 20231215 | 102300 | 1322855640 | 15510 | 15500 | 15510 | 15500 | 531 |
| 499 | 20231215 | 102200 | 1314625070 | 15500 | 15490 | 15500 | 15490 | 354 |
| 500 | 20231215 | 102100 | 1309138780 | 15490 | 15500 | 15500 | 15490 | 16 |
| 501 | 20231215 | 102000 | 1308890920 | 15490 | 15500 | 15500 | 15490 | 659 |
| 502 | 20231215 | 101900 | 1298680000 | 15500 | 15500 | 15500 | 15500 | 9 |
| 503 | 20231215 | 101800 | 1298540500 | 15500 | 15490 | 15500 | 15490 | 3569 |
| 504 | 20231215 | 101700 | 1243251100 | 15490 | 15490 | 15490 | 15490 | 61 |
| 505 | 20231215 | 101600 | 1242306210 | 15490 | 15470 | 15490 | 15470 | 470 |
| 506 | 20231215 | 101500 | 1235033800 | 15460 | 15470 | 15480 | 15460 | 1841 |
| 507 | 20231215 | 101400 | 1206553560 | 15480 | 15480 | 15490 | 15480 | 2046 |
| 508 | 20231215 | 101300 | 1174880340 | 15480 | 15490 | 15490 | 15480 | 210 |
| 509 | 20231215 | 101200 | 1171627840 | 15490 | 15500 | 15500 | 15490 | 575 |
| 510 | 20231215 | 101100 | 1162718430 | 15490 | 15500 | 15500 | 15490 | 1229 |
| 511 | 20231215 | 101000 | 1143680240 | 15490 | 15490 | 15500 | 15490 | 48 |
| 512 | 20231215 | 100900 | 1142936430 | 15490 | 15530 | 15530 | 15490 | 893 |
| 513 | 20231215 | 100800 | 1129098070 | 15520 | 15520 | 15520 | 15510 | 180 |
| 514 | 20231215 | 100700 | 1126305580 | 15520 | 15500 | 15520 | 15490 | 2962 |
| 515 | 20231215 | 100600 | 1080391150 | 15500 | 15500 | 15500 | 15500 | 283 |
| 516 | 20231215 | 100500 | 1076004650 | 15490 | 15500 | 15500 | 15490 | 353 |
| 517 | 20231215 | 100400 | 1070533280 | 15490 | 15500 | 15500 | 15490 | 45 |
| 518 | 20231215 | 100300 | 1069835860 | 15500 | 15500 | 15510 | 15500 | 187 |
| 519 | 20231215 | 100200 | 1066936360 | 15500 | 15500 | 15510 | 15490 | 960 |
| 520 | 20231215 | 100100 | 1052056370 | 15510 | 15510 | 15520 | 15500 | 4369 |
| 521 | 20231215 | 100000 | 984327360 | 15510 | 15520 | 15520 | 15510 | 4599 |
| 522 | 20231215 | 095900 | 912996680 | 15510 | 15520 | 15520 | 15510 | 586 |
| 523 | 20231215 | 095800 | 903904590 | 15520 | 15530 | 15530 | 15520 | 312 |
| 524 | 20231215 | 095700 | 899061800 | 15530 | 15520 | 15550 | 15520 | 280 |
| 525 | 20231215 | 095600 | 894713450 | 15520 | 15530 | 15530 | 15520 | 2260 |
| 526 | 20231215 | 095500 | 859638150 | 15530 | 15530 | 15530 | 15530 | 380 |
| 527 | 20231215 | 095400 | 853736750 | 15530 | 15530 | 15530 | 15530 | 363 |
| 528 | 20231215 | 095300 | 848099360 | 15530 | 15530 | 15570 | 15530 | 158 |
| 529 | 20231215 | 095200 | 845645460 | 15530 | 15540 | 15540 | 15530 | 178 |
| 530 | 20231215 | 095100 | 842879680 | 15540 | 15540 | 15550 | 15530 | 829 |
| 531 | 20231215 | 095000 | 830004540 | 15590 | 15540 | 15590 | 15530 | 1024 |
| 532 | 20231215 | 094900 | 814073140 | 15540 | 15540 | 15540 | 15540 | 620 |
| 533 | 20231215 | 094800 | 804438340 | 15540 | 15540 | 15540 | 15540 | 295 |
| 534 | 20231215 | 094700 | 799854040 | 15530 | 15530 | 15530 | 15530 | 319 |
| 535 | 20231215 | 094600 | 794899970 | 15530 | 15530 | 15540 | 15530 | 1272 |
| 536 | 20231215 | 094500 | 775145800 | 15530 | 15520 | 15530 | 15520 | 781 |
| 537 | 20231215 | 094400 | 763018070 | 15520 | 15510 | 15520 | 15510 | 1659 |
| 538 | 20231215 | 094300 | 737284170 | 15510 | 15530 | 15530 | 15510 | 1397 |
| 539 | 20231215 | 094200 | 715613920 | 15520 | 15520 | 15520 | 15520 | 743 |
| 540 | 20231215 | 094100 | 704082560 | 15520 | 15520 | 15520 | 15510 | 823 |
| 541 | 20231215 | 094000 | 691310650 | 15520 | 15520 | 15530 | 15510 | 3136 |
| 542 | 20231215 | 093900 | 642640070 | 15530 | 15530 | 15530 | 15520 | 96 |
| 543 | 20231215 | 093800 | 641149900 | 15530 | 15530 | 15530 | 15530 | 1365 |
| 544 | 20231215 | 093700 | 619951450 | 15540 | 15540 | 15540 | 15530 | 189 |
| 545 | 20231215 | 093600 | 617015650 | 15540 | 15550 | 15550 | 15540 | 919 |
| 546 | 20231215 | 093500 | 602732920 | 15550 | 15580 | 15580 | 15550 | 1236 |
| 547 | 20231215 | 093400 | 583510490 | 15580 | 15560 | 15580 | 15550 | 360 |
| 548 | 20231215 | 093300 | 577910790 | 15600 | 15600 | 15600 | 15600 | 32 |
| 549 | 20231215 | 093200 | 577411590 | 15600 | 15530 | 15600 | 15530 | 780 |
| 550 | 20231215 | 093100 | 565277810 | 15530 | 15530 | 15530 | 15520 | 390 |
| 551 | 20231215 | 093000 | 559223110 | 15520 | 15540 | 15540 | 15520 | 1047 |
| 552 | 20231215 | 092900 | 542968790 | 15540 | 15570 | 15570 | 15530 | 4975 |
| 553 | 20231215 | 092800 | 465611060 | 15570 | 15570 | 15570 | 15570 | 154 |
| 554 | 20231215 | 092700 | 463213280 | 15570 | 15600 | 15600 | 15550 | 2569 |
| 555 | 20231215 | 092600 | 423209030 | 15600 | 15610 | 15610 | 15590 | 8840 |
| 556 | 20231215 | 092500 | 285317300 | 15610 | 15600 | 15610 | 15600 | 632 |
| 557 | 20231215 | 092400 | 275457530 | 15610 | 15610 | 15610 | 15610 | 452 |
| 558 | 20231215 | 092300 | 268401810 | 15610 | 15630 | 15630 | 15610 | 799 |
| 559 | 20231215 | 092200 | 255923240 | 15630 | 15630 | 15630 | 15630 | 133 |
| 560 | 20231215 | 092100 | 253844450 | 15640 | 15640 | 15640 | 15640 | 0 |
| 561 | 20231215 | 092000 | 253844450 | 15640 | 15620 | 15640 | 15610 | 244 |
| 562 | 20231215 | 091900 | 250033370 | 15620 | 15610 | 15620 | 15610 | 386 |
| 563 | 20231215 | 091800 | 244007400 | 15610 | 15610 | 15610 | 15600 | 122 |
| 564 | 20231215 | 091700 | 242103650 | 15610 | 15620 | 15620 | 15600 | 1633 |
| 565 | 20231215 | 091600 | 216617870 | 15620 | 15630 | 15630 | 15610 | 3352 |
| 566 | 20231215 | 091500 | 164260620 | 15630 | 15640 | 15640 | 15630 | 628 |
| 567 | 20231215 | 091400 | 154444900 | 15630 | 15640 | 15650 | 15630 | 249 |
| 568 | 20231215 | 091300 | 150550990 | 15650 | 15650 | 15650 | 15650 | 1 |
| 569 | 20231215 | 091200 | 150535340 | 15640 | 15660 | 15660 | 15630 | 2268 |
| 570 | 20231215 | 091100 | 115059460 | 15660 | 15670 | 15670 | 15660 | 546 |
| 571 | 20231215 | 091000 | 106508590 | 15660 | 15670 | 15670 | 15660 | 557 |
| 572 | 20231215 | 090900 | 97784600 | 15670 | 15670 | 15670 | 15670 | 34 |
| 573 | 20231215 | 090800 | 97251820 | 15660 | 15670 | 15670 | 15660 | 823 |
| 574 | 20231215 | 090700 | 84355910 | 15670 | 15670 | 15670 | 15670 | 266 |
| 575 | 20231215 | 090600 | 80187690 | 15670 | 15670 | 15670 | 15670 | 425 |
| 576 | 20231215 | 090500 | 73527940 | 15670 | 15670 | 15680 | 15670 | 76 |
| 577 | 20231215 | 090400 | 72336920 | 15670 | 15660 | 15670 | 15660 | 53 |
| 578 | 20231215 | 090300 | 71506860 | 15660 | 15680 | 15680 | 15660 | 670 |
| 579 | 20231215 | 090200 | 61010410 | 15680 | 15710 | 15710 | 15680 | 3065 |
| 580 | 20231215 | 090100 | 12898120 | 15710 | 15710 | 15710 | 15710 | 1 |
| 581 | 20231215 | 090000 | 12882410 | 15710 | 15710 | 15770 | 15710 | 780 |