33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 3 | 20231212 | 191700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20231212 | 191600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20231212 | 191500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20231212 | 191400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20231212 | 191300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20231212 | 191200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20231212 | 191100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20231212 | 191000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20231212 | 190900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20231212 | 190800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20231212 | 190700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20231212 | 190600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20231212 | 190500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20231212 | 190400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20231212 | 190300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20231212 | 190200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20231212 | 190100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20231212 | 190000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20231212 | 185900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20231212 | 185800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20231212 | 185700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20231212 | 185600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20231212 | 185500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20231212 | 185400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20231212 | 185300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20231212 | 185200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20231212 | 185100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20231212 | 185000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20231212 | 184900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20231212 | 184800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 33 | 20231212 | 184700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20231212 | 184600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20231212 | 184500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20231212 | 184400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20231212 | 184300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20231212 | 184200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20231212 | 184100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20231212 | 184000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20231212 | 183900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20231212 | 183800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20231212 | 183700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20231212 | 183600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20231212 | 183500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20231212 | 183400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20231212 | 183300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20231212 | 183200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20231212 | 183100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20231212 | 183000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20231212 | 182900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20231212 | 182800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20231212 | 182700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20231212 | 182600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20231212 | 182500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20231212 | 182400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20231212 | 182300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20231212 | 182200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20231212 | 182100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20231212 | 182000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20231212 | 181900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20231212 | 181800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 63 | 20231212 | 181700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20231212 | 181600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20231212 | 181500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20231212 | 181400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20231212 | 181300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20231212 | 181200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20231212 | 181100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20231212 | 181000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20231212 | 180900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20231212 | 180800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20231212 | 180700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20231212 | 180600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20231212 | 180500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20231212 | 180400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20231212 | 180300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20231212 | 180200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20231212 | 180100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20231212 | 180000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20231212 | 175900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20231212 | 175800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20231212 | 175700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20231212 | 175600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20231212 | 175500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20231212 | 175400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20231212 | 175300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20231212 | 175200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20231212 | 175100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20231212 | 175000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20231212 | 174900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20231212 | 174800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 93 | 20231212 | 174700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20231212 | 174600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20231212 | 174500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20231212 | 174400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20231212 | 174300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20231212 | 174200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20231212 | 174100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20231212 | 174000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20231212 | 173900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20231212 | 173800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20231212 | 173700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20231212 | 173600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20231212 | 173500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20231212 | 173400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20231212 | 173300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20231212 | 173200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20231212 | 173100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20231212 | 173000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20231212 | 172900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20231212 | 172800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20231212 | 172700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20231212 | 172600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20231212 | 172500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20231212 | 172400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20231212 | 172300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20231212 | 172200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20231212 | 172100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20231212 | 172000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20231212 | 171900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20231212 | 171800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 123 | 20231212 | 171700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20231212 | 171600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20231212 | 171500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20231212 | 171400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20231212 | 171300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20231212 | 171200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20231212 | 171100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20231212 | 171000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20231212 | 170900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20231212 | 170800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20231212 | 170700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20231212 | 170600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20231212 | 170500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20231212 | 170400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20231212 | 170300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20231212 | 170200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20231212 | 170100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20231212 | 170000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20231212 | 165900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20231212 | 165800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20231212 | 165700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20231212 | 165600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20231212 | 165500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20231212 | 165400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20231212 | 165300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20231212 | 165200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20231212 | 165100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20231212 | 165000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20231212 | 164900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20231212 | 164800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 153 | 20231212 | 164700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20231212 | 164600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20231212 | 164500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20231212 | 164400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20231212 | 164300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20231212 | 164200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20231212 | 164100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20231212 | 164000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20231212 | 163900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20231212 | 163800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20231212 | 163700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20231212 | 163600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20231212 | 163500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20231212 | 163400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20231212 | 163300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20231212 | 163200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20231212 | 163100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20231212 | 163000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20231212 | 162900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20231212 | 162800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20231212 | 162700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20231212 | 162600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20231212 | 162500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20231212 | 162400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20231212 | 162300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20231212 | 162200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20231212 | 162100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20231212 | 162000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20231212 | 161900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20231212 | 161800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 183 | 20231212 | 161700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20231212 | 161600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20231212 | 161500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20231212 | 161400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20231212 | 161300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20231212 | 161200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20231212 | 161100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20231212 | 161000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20231212 | 160900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 192 | 20231212 | 160800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20231212 | 160700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 194 | 20231212 | 160600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 195 | 20231212 | 160500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 196 | 20231212 | 160400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 197 | 20231212 | 160300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 198 | 20231212 | 160200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 199 | 20231212 | 160100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 200 | 20231212 | 160000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 201 | 20231212 | 155900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 202 | 20231212 | 155800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 203 | 20231212 | 155700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 204 | 20231212 | 155600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 205 | 20231212 | 155500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 206 | 20231212 | 155400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 207 | 20231212 | 155300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 208 | 20231212 | 155200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 209 | 20231212 | 155100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 210 | 20231212 | 155000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 211 | 20231212 | 154900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 212 | 20231212 | 154800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 213 | 20231212 | 154700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 214 | 20231212 | 154600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 215 | 20231212 | 154500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 216 | 20231212 | 154400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 217 | 20231212 | 154300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 218 | 20231212 | 154200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 219 | 20231212 | 154100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 220 | 20231212 | 154000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 221 | 20231212 | 153900 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 222 | 20231212 | 153800 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 223 | 20231212 | 153700 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 224 | 20231212 | 153600 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 225 | 20231212 | 153500 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 226 | 20231212 | 153400 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 227 | 20231212 | 153300 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 228 | 20231212 | 153200 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 229 | 20231212 | 153100 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 0 |
| 230 | 20231212 | 153000 | 2638048910 | 15470 | 15470 | 15470 | 15470 | 2615 |
| 231 | 20231212 | 152900 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 232 | 20231212 | 152800 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 233 | 20231212 | 152700 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 234 | 20231212 | 152600 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 235 | 20231212 | 152500 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 236 | 20231212 | 152400 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 237 | 20231212 | 152300 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 238 | 20231212 | 152200 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 239 | 20231212 | 152100 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 240 | 20231212 | 152000 | 2597594860 | 15480 | 15480 | 15480 | 15480 | 0 |
| 241 | 20231212 | 151900 | 2597594860 | 15480 | 15490 | 15500 | 15480 | 324 |
| 242 | 20231212 | 151800 | 2592576010 | 15490 | 15500 | 15500 | 15490 | 92 |
| 243 | 20231212 | 151700 | 2591150920 | 15500 | 15500 | 15500 | 15490 | 210 |
| 244 | 20231212 | 151600 | 2587897510 | 15500 | 15490 | 15500 | 15490 | 1186 |
| 245 | 20231212 | 151500 | 2569526170 | 15490 | 15500 | 15500 | 15490 | 666 |
| 246 | 20231212 | 151400 | 2559203230 | 15490 | 15490 | 15500 | 15490 | 171 |
| 247 | 20231212 | 151300 | 2556554090 | 15490 | 15490 | 15500 | 15490 | 46 |
| 248 | 20231212 | 151200 | 2555841450 | 15500 | 15500 | 15500 | 15500 | 40 |
| 249 | 20231212 | 151100 | 2555221450 | 15500 | 15490 | 15500 | 15490 | 201 |
| 250 | 20231212 | 151000 | 2552106910 | 15490 | 15490 | 15500 | 15490 | 8 |
| 251 | 20231212 | 150900 | 2551982980 | 15500 | 15500 | 15500 | 15500 | 86 |
| 252 | 20231212 | 150800 | 2550649980 | 15490 | 15490 | 15490 | 15490 | 212 |
| 253 | 20231212 | 150700 | 2547366100 | 15480 | 15470 | 15480 | 15470 | 1943 |
| 254 | 20231212 | 150600 | 2517290260 | 15470 | 15480 | 15490 | 15470 | 426 |
| 255 | 20231212 | 150500 | 2510695470 | 15480 | 15470 | 15480 | 15470 | 219 |
| 256 | 20231212 | 150400 | 2507307380 | 15480 | 15480 | 15480 | 15470 | 543 |
| 257 | 20231212 | 150300 | 2498903800 | 15480 | 15490 | 15490 | 15480 | 85 |
| 258 | 20231212 | 150200 | 2497587300 | 15500 | 15500 | 15500 | 15500 | 8 |
| 259 | 20231212 | 150100 | 2497463300 | 15500 | 15490 | 15500 | 15490 | 241 |
| 260 | 20231212 | 150000 | 2493729370 | 15490 | 15480 | 15490 | 15480 | 814 |
| 261 | 20231212 | 145900 | 2481125860 | 15480 | 15490 | 15490 | 15480 | 226 |
| 262 | 20231212 | 145800 | 2477627330 | 15490 | 15480 | 15490 | 15480 | 260 |
| 263 | 20231212 | 145700 | 2473601050 | 15480 | 15480 | 15480 | 15480 | 152 |
| 264 | 20231212 | 145600 | 2471248090 | 15490 | 15480 | 15490 | 15480 | 22 |
| 265 | 20231212 | 145500 | 2470907320 | 15490 | 15490 | 15490 | 15490 | 20 |
| 266 | 20231212 | 145400 | 2470597520 | 15480 | 15480 | 15480 | 15480 | 102 |
| 267 | 20231212 | 145300 | 2469018560 | 15480 | 15470 | 15480 | 15470 | 96 |
| 268 | 20231212 | 145200 | 2467533210 | 15470 | 15470 | 15470 | 15460 | 61 |
| 269 | 20231212 | 145100 | 2466589740 | 15470 | 15470 | 15470 | 15470 | 174 |
| 270 | 20231212 | 145000 | 2463897960 | 15450 | 15450 | 15450 | 15450 | 755 |
| 271 | 20231212 | 144900 | 2452233210 | 15450 | 15430 | 15450 | 15430 | 249 |
| 272 | 20231212 | 144800 | 2448388750 | 15430 | 15440 | 15440 | 15430 | 189 |
| 273 | 20231212 | 144700 | 2445471440 | 15440 | 15430 | 15440 | 15430 | 188 |
| 274 | 20231212 | 144600 | 2442570590 | 15430 | 15430 | 15430 | 15430 | 58 |
| 275 | 20231212 | 144500 | 2441675650 | 15430 | 15430 | 15440 | 15430 | 185 |
| 276 | 20231212 | 144400 | 2438820900 | 15430 | 15440 | 15440 | 15430 | 556 |
| 277 | 20231212 | 144300 | 2430240930 | 15440 | 15440 | 15440 | 15440 | 316 |
| 278 | 20231212 | 144200 | 2425361890 | 15450 | 15450 | 15450 | 15440 | 122 |
| 279 | 20231212 | 144100 | 2423478000 | 15450 | 15450 | 15450 | 15450 | 74 |
| 280 | 20231212 | 144000 | 2422334700 | 15450 | 15440 | 15450 | 15430 | 121 |
| 281 | 20231212 | 143900 | 2420466060 | 15450 | 15440 | 15450 | 15440 | 104 |
| 282 | 20231212 | 143800 | 2418859770 | 15450 | 15450 | 15450 | 15440 | 870 |
| 283 | 20231212 | 143700 | 2405424890 | 15440 | 15450 | 15450 | 15440 | 60 |
| 284 | 20231212 | 143600 | 2404498390 | 15450 | 15450 | 15450 | 15450 | 98 |
| 285 | 20231212 | 143500 | 2402984290 | 15440 | 15450 | 15450 | 15440 | 386 |
| 286 | 20231212 | 143400 | 2397023930 | 15450 | 15450 | 15450 | 15450 | 32 |
| 287 | 20231212 | 143300 | 2396529530 | 15450 | 15450 | 15460 | 15440 | 611 |
| 288 | 20231212 | 143200 | 2387090980 | 15450 | 15470 | 15470 | 15440 | 2766 |
| 289 | 20231212 | 143100 | 2344349470 | 15470 | 15470 | 15470 | 15470 | 23 |
| 290 | 20231212 | 143000 | 2343993660 | 15470 | 15470 | 15470 | 15460 | 1046 |
| 291 | 20231212 | 142900 | 2327820150 | 15460 | 15460 | 15460 | 15450 | 588 |
| 292 | 20231212 | 142800 | 2318730480 | 15460 | 15460 | 15460 | 15450 | 154 |
| 293 | 20231212 | 142700 | 2316350010 | 15460 | 15460 | 15470 | 15460 | 458 |
| 294 | 20231212 | 142600 | 2309269320 | 15460 | 15470 | 15470 | 15460 | 331 |
| 295 | 20231212 | 142500 | 2304151150 | 15470 | 15470 | 15480 | 15470 | 482 |
| 296 | 20231212 | 142400 | 2296694360 | 15470 | 15470 | 15470 | 15470 | 184 |
| 297 | 20231212 | 142300 | 2293847880 | 15460 | 15480 | 15480 | 15460 | 2091 |
| 298 | 20231212 | 142200 | 2261507640 | 15480 | 15480 | 15490 | 15480 | 305 |
| 299 | 20231212 | 142100 | 2256786220 | 15480 | 15480 | 15490 | 15480 | 247 |
| 300 | 20231212 | 142000 | 2252961580 | 15490 | 15480 | 15490 | 15480 | 259 |
| 301 | 20231212 | 141900 | 2248951170 | 15470 | 15490 | 15490 | 15470 | 150 |
| 302 | 20231212 | 141800 | 2246630450 | 15470 | 15480 | 15480 | 15470 | 830 |
| 303 | 20231212 | 141700 | 2233785850 | 15490 | 15490 | 15490 | 15480 | 113 |
| 304 | 20231212 | 141600 | 2232036420 | 15490 | 15480 | 15490 | 15470 | 472 |
| 305 | 20231212 | 141500 | 2224730220 | 15480 | 15490 | 15490 | 15470 | 462 |
| 306 | 20231212 | 141400 | 2217579850 | 15480 | 15510 | 15510 | 15480 | 4925 |
| 307 | 20231212 | 141300 | 2141263110 | 15510 | 15510 | 15510 | 15510 | 163 |
| 308 | 20231212 | 141200 | 2138734980 | 15510 | 15510 | 15520 | 15510 | 223 |
| 309 | 20231212 | 141100 | 2135276180 | 15520 | 15510 | 15520 | 15510 | 237 |
| 310 | 20231212 | 141000 | 2131599300 | 15520 | 15520 | 15520 | 15520 | 217 |
| 311 | 20231212 | 140900 | 2128231460 | 15520 | 15530 | 15530 | 15520 | 347 |
| 312 | 20231212 | 140800 | 2122846000 | 15520 | 15520 | 15520 | 15520 | 121 |
| 313 | 20231212 | 140700 | 2120968080 | 15530 | 15530 | 15530 | 15530 | 47 |
| 314 | 20231212 | 140600 | 2120238170 | 15530 | 15530 | 15530 | 15530 | 113 |
| 315 | 20231212 | 140500 | 2118483280 | 15530 | 15530 | 15530 | 15530 | 69 |
| 316 | 20231212 | 140400 | 2117411710 | 15520 | 15530 | 15540 | 15520 | 262 |
| 317 | 20231212 | 140300 | 2113343470 | 15530 | 15530 | 15530 | 15530 | 452 |
| 318 | 20231212 | 140200 | 2106323910 | 15530 | 15520 | 15530 | 15520 | 86 |
| 319 | 20231212 | 140100 | 2104989160 | 15530 | 15530 | 15530 | 15530 | 21 |
| 320 | 20231212 | 140000 | 2104663030 | 15530 | 15530 | 15530 | 15520 | 1234 |
| 321 | 20231212 | 135900 | 2085499820 | 15530 | 15540 | 15540 | 15530 | 108 |
| 322 | 20231212 | 135800 | 2083822570 | 15530 | 15540 | 15540 | 15530 | 101 |
| 323 | 20231212 | 135700 | 2082253840 | 15530 | 15540 | 15540 | 15530 | 205 |
| 324 | 20231212 | 135600 | 2079069590 | 15530 | 15530 | 15540 | 15530 | 91 |
| 325 | 20231212 | 135500 | 2077656350 | 15530 | 15540 | 15540 | 15530 | 166 |
| 326 | 20231212 | 135400 | 2075077300 | 15540 | 15540 | 15540 | 15530 | 76 |
| 327 | 20231212 | 135300 | 2073896900 | 15540 | 15540 | 15540 | 15530 | 159 |
| 328 | 20231212 | 135200 | 2071427040 | 15540 | 15540 | 15540 | 15540 | 15 |
| 329 | 20231212 | 135100 | 2071193940 | 15540 | 15530 | 15540 | 15530 | 118 |
| 330 | 20231212 | 135000 | 2069361040 | 15530 | 15530 | 15530 | 15530 | 234 |
| 331 | 20231212 | 134900 | 2065727020 | 15530 | 15520 | 15530 | 15520 | 302 |
| 332 | 20231212 | 134800 | 2061038680 | 15530 | 15530 | 15530 | 15530 | 25 |
| 333 | 20231212 | 134700 | 2060650430 | 15530 | 15520 | 15530 | 15520 | 124 |
| 334 | 20231212 | 134600 | 2058725900 | 15520 | 15550 | 15550 | 15520 | 41 |
| 335 | 20231212 | 134500 | 2058089050 | 15550 | 15520 | 15550 | 15520 | 1327 |
| 336 | 20231212 | 134400 | 2037469260 | 15520 | 15530 | 15530 | 15520 | 42 |
| 337 | 20231212 | 134300 | 2036817200 | 15530 | 15510 | 15530 | 15510 | 726 |
| 338 | 20231212 | 134200 | 2025550880 | 15520 | 15520 | 15520 | 15520 | 63 |
| 339 | 20231212 | 134100 | 2024573120 | 15520 | 15520 | 15520 | 15510 | 1019 |
| 340 | 20231212 | 134000 | 2008760020 | 15510 | 15510 | 15510 | 15510 | 210 |
| 341 | 20231212 | 133900 | 2005502920 | 15510 | 15510 | 15510 | 15510 | 201 |
| 342 | 20231212 | 133800 | 2002385410 | 15510 | 15510 | 15510 | 15510 | 163 |
| 343 | 20231212 | 133700 | 1999857280 | 15510 | 15520 | 15520 | 15510 | 1184 |
| 344 | 20231212 | 133600 | 1981493240 | 15520 | 15510 | 15520 | 15510 | 132 |
| 345 | 20231212 | 133500 | 1979445420 | 15510 | 15510 | 15510 | 15510 | 81 |
| 346 | 20231212 | 133400 | 1978189110 | 15510 | 15510 | 15510 | 15500 | 341 |
| 347 | 20231212 | 133300 | 1972900210 | 15510 | 15510 | 15510 | 15510 | 148 |
| 348 | 20231212 | 133200 | 1970604730 | 15510 | 15510 | 15510 | 15510 | 163 |
| 349 | 20231212 | 133100 | 1968076600 | 15510 | 15510 | 15510 | 15500 | 254 |
| 350 | 20231212 | 133000 | 1964138420 | 15500 | 15500 | 15510 | 15500 | 177 |
| 351 | 20231212 | 132900 | 1961394540 | 15500 | 15510 | 15510 | 15500 | 1979 |
| 352 | 20231212 | 132800 | 1930715940 | 15520 | 15510 | 15520 | 15510 | 343 |
| 353 | 20231212 | 132700 | 1925396000 | 15510 | 15510 | 15510 | 15500 | 266 |
| 354 | 20231212 | 132600 | 1921270350 | 15510 | 15510 | 15520 | 15510 | 167 |
| 355 | 20231212 | 132500 | 1918680160 | 15500 | 15510 | 15510 | 15500 | 522 |
| 356 | 20231212 | 132400 | 1910585980 | 15510 | 15520 | 15520 | 15510 | 544 |
| 357 | 20231212 | 132300 | 1902147240 | 15520 | 15520 | 15520 | 15520 | 32 |
| 358 | 20231212 | 132200 | 1901650600 | 15510 | 15530 | 15530 | 15500 | 3038 |
| 359 | 20231212 | 132100 | 1854523230 | 15530 | 15530 | 15530 | 15520 | 144 |
| 360 | 20231212 | 132000 | 1852288220 | 15530 | 15530 | 15530 | 15530 | 154 |
| 361 | 20231212 | 131900 | 1849896600 | 15530 | 15530 | 15530 | 15530 | 102 |
| 362 | 20231212 | 131800 | 1848312540 | 15530 | 15530 | 15530 | 15530 | 12 |
| 363 | 20231212 | 131700 | 1848126180 | 15540 | 15540 | 15540 | 15540 | 7 |
| 364 | 20231212 | 131600 | 1848017400 | 15540 | 15540 | 15540 | 15540 | 367 |
| 365 | 20231212 | 131500 | 1842314220 | 15540 | 15540 | 15540 | 15530 | 143 |
| 366 | 20231212 | 131400 | 1840093370 | 15540 | 15540 | 15540 | 15540 | 300 |
| 367 | 20231212 | 131300 | 1835431370 | 15540 | 15540 | 15540 | 15530 | 93 |
| 368 | 20231212 | 131200 | 1833986970 | 15540 | 15540 | 15540 | 15540 | 11 |
| 369 | 20231212 | 131100 | 1833816030 | 15530 | 15530 | 15530 | 15530 | 97 |
| 370 | 20231212 | 131000 | 1832309620 | 15520 | 15510 | 15540 | 15510 | 475 |
| 371 | 20231212 | 130900 | 1824940600 | 15520 | 15520 | 15520 | 15520 | 376 |
| 372 | 20231212 | 130800 | 1819105080 | 15520 | 15520 | 15520 | 15510 | 1518 |
| 373 | 20231212 | 130700 | 1795546040 | 15520 | 15530 | 15540 | 15520 | 1260 |
| 374 | 20231212 | 130600 | 1775984540 | 15540 | 15530 | 15540 | 15530 | 291 |
| 375 | 20231212 | 130500 | 1771464030 | 15530 | 15540 | 15540 | 15530 | 60 |
| 376 | 20231212 | 130400 | 1770532220 | 15540 | 15540 | 15540 | 15530 | 173 |
| 377 | 20231212 | 130300 | 1767844330 | 15540 | 15540 | 15540 | 15540 | 89 |
| 378 | 20231212 | 130200 | 1766461270 | 15540 | 15530 | 15540 | 15530 | 204 |
| 379 | 20231212 | 130100 | 1763292940 | 15540 | 15530 | 15540 | 15530 | 137 |
| 380 | 20231212 | 130000 | 1761165140 | 15530 | 15540 | 15540 | 15530 | 60 |
| 381 | 20231212 | 125900 | 1760233310 | 15530 | 15530 | 15540 | 15530 | 80 |
| 382 | 20231212 | 125800 | 1758990510 | 15540 | 15540 | 15540 | 15530 | 185 |
| 383 | 20231212 | 125700 | 1756116250 | 15540 | 15540 | 15540 | 15530 | 150 |
| 384 | 20231212 | 125600 | 1753785450 | 15540 | 15540 | 15540 | 15530 | 151 |
| 385 | 20231212 | 125500 | 1751439410 | 15540 | 15540 | 15540 | 15530 | 43 |
| 386 | 20231212 | 125400 | 1750771600 | 15530 | 15530 | 15530 | 15530 | 73 |
| 387 | 20231212 | 125300 | 1749637910 | 15530 | 15530 | 15530 | 15530 | 28 |
| 388 | 20231212 | 125200 | 1749203070 | 15530 | 15540 | 15540 | 15530 | 154 |
| 389 | 20231212 | 125100 | 1746810770 | 15530 | 15530 | 15530 | 15530 | 39 |
| 390 | 20231212 | 125000 | 1746205100 | 15530 | 15530 | 15530 | 15530 | 46 |
| 391 | 20231212 | 124900 | 1745490720 | 15530 | 15540 | 15540 | 15530 | 1073 |
| 392 | 20231212 | 124800 | 1728826770 | 15540 | 15540 | 15540 | 15530 | 85 |
| 393 | 20231212 | 124700 | 1727506670 | 15530 | 15540 | 15540 | 15530 | 205 |
| 394 | 20231212 | 124600 | 1724321910 | 15540 | 15540 | 15540 | 15540 | 0 |
| 395 | 20231212 | 124500 | 1724321910 | 15540 | 15530 | 15540 | 15530 | 72 |
| 396 | 20231212 | 124400 | 1723203660 | 15540 | 15530 | 15540 | 15530 | 113 |
| 397 | 20231212 | 124300 | 1721448640 | 15530 | 15530 | 15530 | 15530 | 454 |
| 398 | 20231212 | 124200 | 1714398020 | 15540 | 15530 | 15540 | 15530 | 219 |
| 399 | 20231212 | 124100 | 1710996300 | 15540 | 15540 | 15540 | 15530 | 511 |
| 400 | 20231212 | 124000 | 1703060440 | 15540 | 15530 | 15540 | 15530 | 58 |
| 401 | 20231212 | 123900 | 1702159590 | 15520 | 15550 | 15550 | 15520 | 2562 |
| 402 | 20231212 | 123800 | 1662382990 | 15550 | 15550 | 15550 | 15550 | 28 |
| 403 | 20231212 | 123700 | 1661947590 | 15550 | 15550 | 15550 | 15550 | 0 |
| 404 | 20231212 | 123600 | 1661947590 | 15550 | 15530 | 15550 | 15530 | 74 |
| 405 | 20231212 | 123500 | 1660798170 | 15530 | 15530 | 15530 | 15530 | 37 |
| 406 | 20231212 | 123400 | 1660223560 | 15550 | 15530 | 15550 | 15530 | 186 |
| 407 | 20231212 | 123300 | 1657331560 | 15530 | 15530 | 15530 | 15520 | 154 |
| 408 | 20231212 | 123200 | 1654940450 | 15530 | 15540 | 15540 | 15530 | 1085 |
| 409 | 20231212 | 123100 | 1638088100 | 15540 | 15540 | 15550 | 15540 | 755 |
| 410 | 20231212 | 123000 | 1626355390 | 15540 | 15530 | 15540 | 15530 | 829 |
| 411 | 20231212 | 122900 | 1613481010 | 15540 | 15540 | 15540 | 15540 | 452 |
| 412 | 20231212 | 122800 | 1606456930 | 15540 | 15540 | 15540 | 15540 | 1569 |
| 413 | 20231212 | 122700 | 1582074670 | 15540 | 15550 | 15550 | 15540 | 74 |
| 414 | 20231212 | 122600 | 1580924550 | 15550 | 15550 | 15550 | 15550 | 81 |
| 415 | 20231212 | 122500 | 1579665000 | 15550 | 15540 | 15550 | 15540 | 25 |
| 416 | 20231212 | 122400 | 1579276400 | 15540 | 15540 | 15540 | 15540 | 264 |
| 417 | 20231212 | 122300 | 1575173840 | 15540 | 15560 | 15560 | 15540 | 152 |
| 418 | 20231212 | 122200 | 1572809270 | 15560 | 15560 | 15560 | 15560 | 1 |
| 419 | 20231212 | 122100 | 1572793710 | 15570 | 15570 | 15570 | 15550 | 549 |
| 420 | 20231212 | 122000 | 1564254180 | 15550 | 15550 | 15550 | 15550 | 1045 |
| 421 | 20231212 | 121900 | 1548004430 | 15550 | 15560 | 15560 | 15550 | 65 |
| 422 | 20231212 | 121800 | 1546993660 | 15560 | 15570 | 15570 | 15560 | 47 |
| 423 | 20231212 | 121700 | 1546262330 | 15560 | 15570 | 15570 | 15560 | 26 |
| 424 | 20231212 | 121600 | 1545857740 | 15570 | 15570 | 15570 | 15550 | 76 |
| 425 | 20231212 | 121500 | 1544675570 | 15550 | 15550 | 15570 | 15550 | 129 |
| 426 | 20231212 | 121400 | 1542669580 | 15550 | 15580 | 15580 | 15550 | 56 |
| 427 | 20231212 | 121300 | 1541798710 | 15560 | 15550 | 15560 | 15550 | 63 |
| 428 | 20231212 | 121200 | 1540819050 | 15550 | 15560 | 15580 | 15550 | 901 |
| 429 | 20231212 | 121100 | 1526805730 | 15580 | 15570 | 15580 | 15560 | 40 |
| 430 | 20231212 | 121000 | 1526183290 | 15560 | 15570 | 15570 | 15560 | 48 |
| 431 | 20231212 | 120900 | 1525436190 | 15570 | 15560 | 15570 | 15550 | 78 |
| 432 | 20231212 | 120800 | 1524222920 | 15570 | 15570 | 15570 | 15560 | 181 |
| 433 | 20231212 | 120700 | 1521406390 | 15570 | 15570 | 15570 | 15570 | 51 |
| 434 | 20231212 | 120600 | 1520612320 | 15570 | 15570 | 15570 | 15550 | 257 |
| 435 | 20231212 | 120500 | 1516615260 | 15560 | 15560 | 15560 | 15560 | 23 |
| 436 | 20231212 | 120400 | 1516257380 | 15560 | 15560 | 15560 | 15550 | 41 |
| 437 | 20231212 | 120300 | 1515619810 | 15560 | 15560 | 15560 | 15560 | 2 |
| 438 | 20231212 | 120200 | 1515588690 | 15550 | 15560 | 15560 | 15550 | 268 |
| 439 | 20231212 | 120100 | 1511421270 | 15570 | 15580 | 15580 | 15570 | 3 |
| 440 | 20231212 | 120000 | 1511374540 | 15550 | 15550 | 15550 | 15550 | 243 |
| 441 | 20231212 | 115900 | 1507595890 | 15550 | 15560 | 15580 | 15550 | 87 |
| 442 | 20231212 | 115800 | 1506242380 | 15580 | 15560 | 15580 | 15560 | 505 |
| 443 | 20231212 | 115700 | 1498384480 | 15560 | 15550 | 15560 | 15550 | 123 |
| 444 | 20231212 | 115600 | 1496471080 | 15550 | 15560 | 15560 | 15550 | 542 |
| 445 | 20231212 | 115500 | 1488041750 | 15560 | 15560 | 15560 | 15560 | 79 |
| 446 | 20231212 | 115400 | 1486812510 | 15580 | 15580 | 15580 | 15570 | 53 |
| 447 | 20231212 | 115300 | 1485987280 | 15580 | 15580 | 15580 | 15580 | 90 |
| 448 | 20231212 | 115200 | 1484585080 | 15580 | 15550 | 15580 | 15550 | 82 |
| 449 | 20231212 | 115100 | 1483309620 | 15560 | 15580 | 15580 | 15550 | 1266 |
| 450 | 20231212 | 115000 | 1463603440 | 15590 | 15580 | 15590 | 15580 | 44 |
| 451 | 20231212 | 114900 | 1462917900 | 15590 | 15570 | 15590 | 15570 | 64 |
| 452 | 20231212 | 114800 | 1461921210 | 15580 | 15580 | 15580 | 15580 | 4 |
| 453 | 20231212 | 114700 | 1461858890 | 15580 | 15560 | 15580 | 15560 | 1151 |
| 454 | 20231212 | 114600 | 1443949070 | 15570 | 15570 | 15570 | 15570 | 30 |
| 455 | 20231212 | 114500 | 1443481970 | 15560 | 15570 | 15580 | 15560 | 650 |
| 456 | 20231212 | 114400 | 1433361710 | 15580 | 15580 | 15580 | 15570 | 105 |
| 457 | 20231212 | 114300 | 1431726350 | 15570 | 15570 | 15570 | 15570 | 165 |
| 458 | 20231212 | 114200 | 1429157300 | 15570 | 15580 | 15580 | 15570 | 199 |
| 459 | 20231212 | 114100 | 1426057370 | 15580 | 15580 | 15580 | 15580 | 408 |
| 460 | 20231212 | 114000 | 1419700730 | 15590 | 15600 | 15600 | 15590 | 243 |
| 461 | 20231212 | 113900 | 1415911360 | 15600 | 15600 | 15600 | 15600 | 23 |
| 462 | 20231212 | 113800 | 1415552560 | 15610 | 15600 | 15610 | 15590 | 93 |
| 463 | 20231212 | 113700 | 1414101790 | 15600 | 15590 | 15600 | 15590 | 210 |
| 464 | 20231212 | 113600 | 1410826160 | 15580 | 15590 | 15590 | 15580 | 938 |
| 465 | 20231212 | 113500 | 1396211160 | 15590 | 15590 | 15590 | 15590 | 5 |
| 466 | 20231212 | 113400 | 1396133210 | 15590 | 15600 | 15600 | 15590 | 71 |
| 467 | 20231212 | 113300 | 1395026220 | 15590 | 15590 | 15600 | 15590 | 402 |
| 468 | 20231212 | 113200 | 1388758880 | 15590 | 15590 | 15590 | 15590 | 60 |
| 469 | 20231212 | 113100 | 1387823480 | 15590 | 15600 | 15610 | 15590 | 83 |
| 470 | 20231212 | 113000 | 1386529300 | 15590 | 15600 | 15610 | 15590 | 72 |
| 471 | 20231212 | 112900 | 1385406620 | 15610 | 15600 | 15610 | 15590 | 101 |
| 472 | 20231212 | 112800 | 1383832000 | 15590 | 15610 | 15610 | 15590 | 58 |
| 473 | 20231212 | 112700 | 1382927720 | 15590 | 15600 | 15600 | 15590 | 45 |
| 474 | 20231212 | 112600 | 1382226130 | 15600 | 15610 | 15610 | 15600 | 167 |
| 475 | 20231212 | 112500 | 1379620910 | 15610 | 15600 | 15610 | 15600 | 54 |
| 476 | 20231212 | 112400 | 1378778490 | 15610 | 15600 | 15610 | 15600 | 43 |
| 477 | 20231212 | 112300 | 1378107670 | 15610 | 15590 | 15610 | 15590 | 181 |
| 478 | 20231212 | 112200 | 1375285660 | 15590 | 15610 | 15610 | 15590 | 71 |
| 479 | 20231212 | 112100 | 1374178600 | 15600 | 15600 | 15600 | 15600 | 286 |
| 480 | 20231212 | 112000 | 1369717000 | 15610 | 15610 | 15610 | 15600 | 166 |
| 481 | 20231212 | 111900 | 1367127050 | 15610 | 15610 | 15610 | 15610 | 164 |
| 482 | 20231212 | 111800 | 1364567010 | 15610 | 15600 | 15610 | 15600 | 80 |
| 483 | 20231212 | 111700 | 1363319000 | 15600 | 15600 | 15600 | 15600 | 43 |
| 484 | 20231212 | 111600 | 1362648200 | 15610 | 15600 | 15610 | 15600 | 406 |
| 485 | 20231212 | 111500 | 1356314580 | 15610 | 15600 | 15610 | 15600 | 69 |
| 486 | 20231212 | 111400 | 1355238050 | 15610 | 15610 | 15610 | 15610 | 12 |
| 487 | 20231212 | 111300 | 1355050730 | 15610 | 15600 | 15610 | 15600 | 340 |
| 488 | 20231212 | 111200 | 1349746710 | 15600 | 15600 | 15600 | 15590 | 87 |
| 489 | 20231212 | 111100 | 1348389910 | 15600 | 15600 | 15600 | 15590 | 74 |
| 490 | 20231212 | 111000 | 1347236070 | 15600 | 15600 | 15610 | 15600 | 389 |
| 491 | 20231212 | 110900 | 1341164940 | 15600 | 15600 | 15610 | 15600 | 525 |
| 492 | 20231212 | 110800 | 1332974930 | 15600 | 15600 | 15600 | 15600 | 335 |
| 493 | 20231212 | 110700 | 1327748930 | 15610 | 15610 | 15610 | 15610 | 96 |
| 494 | 20231212 | 110600 | 1326250370 | 15610 | 15620 | 15630 | 15610 | 489 |
| 495 | 20231212 | 110500 | 1318614770 | 15620 | 15620 | 15620 | 15620 | 70 |
| 496 | 20231212 | 110400 | 1317521370 | 15620 | 15630 | 15630 | 15620 | 61 |
| 497 | 20231212 | 110300 | 1316568420 | 15620 | 15630 | 15630 | 15620 | 49 |
| 498 | 20231212 | 110200 | 1315803030 | 15630 | 15630 | 15630 | 15610 | 67 |
| 499 | 20231212 | 110100 | 1314756960 | 15600 | 15630 | 15630 | 15600 | 958 |
| 500 | 20231212 | 110000 | 1299803440 | 15620 | 15610 | 15620 | 15610 | 149 |
| 501 | 20231212 | 105900 | 1297476160 | 15620 | 15610 | 15620 | 15610 | 165 |
| 502 | 20231212 | 105800 | 1294900080 | 15610 | 15610 | 15610 | 15600 | 492 |
| 503 | 20231212 | 105700 | 1287220540 | 15610 | 15610 | 15610 | 15600 | 251 |
| 504 | 20231212 | 105600 | 1283302900 | 15610 | 15600 | 15610 | 15600 | 71 |
| 505 | 20231212 | 105500 | 1282195090 | 15600 | 15600 | 15600 | 15590 | 255 |
| 506 | 20231212 | 105400 | 1278217710 | 15590 | 15590 | 15610 | 15590 | 243 |
| 507 | 20231212 | 105300 | 1274429250 | 15600 | 15610 | 15610 | 15600 | 407 |
| 508 | 20231212 | 105200 | 1268079050 | 15600 | 15600 | 15610 | 15600 | 1041 |
| 509 | 20231212 | 105100 | 1251839430 | 15610 | 15620 | 15620 | 15600 | 110 |
| 510 | 20231212 | 105000 | 1250122560 | 15600 | 15610 | 15610 | 15600 | 119 |
| 511 | 20231212 | 104900 | 1248265910 | 15600 | 15610 | 15610 | 15600 | 76 |
| 512 | 20231212 | 104800 | 1247080170 | 15610 | 15610 | 15610 | 15610 | 80 |
| 513 | 20231212 | 104700 | 1245831370 | 15620 | 15620 | 15620 | 15620 | 1 |
| 514 | 20231212 | 104600 | 1245815750 | 15610 | 15610 | 15610 | 15610 | 56 |
| 515 | 20231212 | 104500 | 1244941590 | 15630 | 15620 | 15630 | 15600 | 554 |
| 516 | 20231212 | 104400 | 1236294980 | 15620 | 15630 | 15630 | 15620 | 634 |
| 517 | 20231212 | 104300 | 1226389070 | 15630 | 15630 | 15630 | 15630 | 56 |
| 518 | 20231212 | 104200 | 1225513790 | 15630 | 15640 | 15650 | 15630 | 362 |
| 519 | 20231212 | 104100 | 1219852660 | 15640 | 15650 | 15650 | 15640 | 608 |
| 520 | 20231212 | 104000 | 1210343500 | 15650 | 15650 | 15650 | 15640 | 256 |
| 521 | 20231212 | 103900 | 1206339410 | 15650 | 15660 | 15660 | 15650 | 536 |
| 522 | 20231212 | 103800 | 1197948570 | 15660 | 15690 | 15690 | 15660 | 39 |
| 523 | 20231212 | 103700 | 1197337800 | 15660 | 15690 | 15690 | 15660 | 74 |
| 524 | 20231212 | 103600 | 1196178930 | 15660 | 15670 | 15670 | 15660 | 1065 |
| 525 | 20231212 | 103500 | 1179499110 | 15680 | 15700 | 15700 | 15680 | 1195 |
| 526 | 20231212 | 103400 | 1160755120 | 15700 | 15710 | 15710 | 15700 | 121 |
| 527 | 20231212 | 103300 | 1158855320 | 15700 | 15700 | 15710 | 15700 | 405 |
| 528 | 20231212 | 103200 | 1152496710 | 15700 | 15700 | 15700 | 15700 | 49 |
| 529 | 20231212 | 103100 | 1151727410 | 15700 | 15710 | 15710 | 15700 | 66 |
| 530 | 20231212 | 103000 | 1150691190 | 15710 | 15720 | 15720 | 15710 | 275 |
| 531 | 20231212 | 102900 | 1146370740 | 15710 | 15690 | 15710 | 15690 | 310 |
| 532 | 20231212 | 102800 | 1141502140 | 15700 | 15700 | 15710 | 15700 | 99 |
| 533 | 20231212 | 102700 | 1139947400 | 15710 | 15700 | 15710 | 15700 | 275 |
| 534 | 20231212 | 102600 | 1135629890 | 15700 | 15720 | 15720 | 15700 | 58 |
| 535 | 20231212 | 102500 | 1134719250 | 15720 | 15710 | 15720 | 15700 | 661 |
| 536 | 20231212 | 102400 | 1124337700 | 15710 | 15710 | 15710 | 15710 | 250 |
| 537 | 20231212 | 102300 | 1120410200 | 15710 | 15710 | 15720 | 15700 | 285 |
| 538 | 20231212 | 102200 | 1115933750 | 15700 | 15710 | 15710 | 15700 | 287 |
| 539 | 20231212 | 102100 | 1111426070 | 15720 | 15710 | 15720 | 15710 | 48 |
| 540 | 20231212 | 102000 | 1110671980 | 15710 | 15710 | 15710 | 15710 | 591 |
| 541 | 20231212 | 101900 | 1101387370 | 15710 | 15710 | 15710 | 15710 | 124 |
| 542 | 20231212 | 101800 | 1099439330 | 15710 | 15730 | 15730 | 15710 | 1092 |
| 543 | 20231212 | 101700 | 1082281200 | 15730 | 15750 | 15750 | 15730 | 349 |
| 544 | 20231212 | 101600 | 1076788700 | 15750 | 15750 | 15750 | 15750 | 24 |
| 545 | 20231212 | 101500 | 1076410700 | 15770 | 15730 | 15770 | 15730 | 11 |
| 546 | 20231212 | 101400 | 1076237630 | 15730 | 15770 | 15770 | 15730 | 216 |
| 547 | 20231212 | 101300 | 1072838680 | 15770 | 15770 | 15770 | 15740 | 165 |
| 548 | 20231212 | 101200 | 1070239450 | 15780 | 15730 | 15780 | 15730 | 36 |
| 549 | 20231212 | 101100 | 1069672920 | 15780 | 15710 | 15790 | 15700 | 1112 |
| 550 | 20231212 | 101000 | 1052186580 | 15700 | 15720 | 15720 | 15700 | 272 |
| 551 | 20231212 | 100900 | 1047914230 | 15720 | 15710 | 15720 | 15710 | 193 |
| 552 | 20231212 | 100800 | 1044882110 | 15700 | 15730 | 15730 | 15700 | 522 |
| 553 | 20231212 | 100700 | 1036686050 | 15740 | 15730 | 15740 | 15720 | 1115 |
| 554 | 20231212 | 100600 | 1019149570 | 15720 | 15710 | 15720 | 15710 | 131 |
| 555 | 20231212 | 100500 | 1017090470 | 15710 | 15710 | 15710 | 15710 | 224 |
| 556 | 20231212 | 100400 | 1013571430 | 15710 | 15690 | 15710 | 15690 | 379 |
| 557 | 20231212 | 100300 | 1007622710 | 15690 | 15670 | 15690 | 15670 | 185 |
| 558 | 20231212 | 100200 | 1004720740 | 15670 | 15690 | 15690 | 15670 | 11 |
| 559 | 20231212 | 100100 | 1004548170 | 15690 | 15660 | 15690 | 15660 | 261 |
| 560 | 20231212 | 100000 | 1000455380 | 15670 | 15660 | 15680 | 15650 | 245 |
| 561 | 20231212 | 095900 | 996616500 | 15670 | 15650 | 15670 | 15650 | 183 |
| 562 | 20231212 | 095800 | 993750480 | 15650 | 15650 | 15650 | 15650 | 72 |
| 563 | 20231212 | 095700 | 992623680 | 15660 | 15660 | 15660 | 15660 | 402 |
| 564 | 20231212 | 095600 | 986328360 | 15650 | 15620 | 15650 | 15620 | 165 |
| 565 | 20231212 | 095500 | 983748200 | 15660 | 15650 | 15660 | 15620 | 491 |
| 566 | 20231212 | 095400 | 976065790 | 15650 | 15650 | 15650 | 15650 | 11 |
| 567 | 20231212 | 095300 | 975893640 | 15620 | 15610 | 15620 | 15610 | 423 |
| 568 | 20231212 | 095200 | 969289330 | 15620 | 15620 | 15620 | 15620 | 248 |
| 569 | 20231212 | 095100 | 965415570 | 15620 | 15620 | 15620 | 15620 | 3 |
| 570 | 20231212 | 095000 | 965368710 | 15620 | 15620 | 15620 | 15620 | 1 |
| 571 | 20231212 | 094900 | 965353090 | 15620 | 15630 | 15630 | 15620 | 802 |
| 572 | 20231212 | 094800 | 952825330 | 15620 | 15620 | 15620 | 15610 | 570 |
| 573 | 20231212 | 094700 | 943923430 | 15600 | 15600 | 15600 | 15600 | 58 |
| 574 | 20231212 | 094600 | 943018630 | 15600 | 15600 | 15600 | 15600 | 127 |
| 575 | 20231212 | 094500 | 941037430 | 15600 | 15580 | 15600 | 15580 | 156 |
| 576 | 20231212 | 094400 | 938606930 | 15580 | 15560 | 15580 | 15560 | 56 |
| 577 | 20231212 | 094300 | 937734650 | 15560 | 15550 | 15560 | 15550 | 491 |
| 578 | 20231212 | 094200 | 930098010 | 15550 | 15550 | 15550 | 15540 | 503 |
| 579 | 20231212 | 094100 | 922276940 | 15550 | 15550 | 15550 | 15540 | 382 |
| 580 | 20231212 | 094000 | 916340630 | 15550 | 15550 | 15550 | 15540 | 468 |
| 581 | 20231212 | 093900 | 909066300 | 15550 | 15580 | 15590 | 15540 | 1646 |
| 582 | 20231212 | 093800 | 883457650 | 15580 | 15600 | 15610 | 15580 | 671 |
| 583 | 20231212 | 093700 | 872995930 | 15650 | 15620 | 15650 | 15580 | 554 |
| 584 | 20231212 | 093600 | 864358860 | 15590 | 15620 | 15620 | 15580 | 3082 |
| 585 | 20231212 | 093500 | 816284060 | 15610 | 15660 | 15660 | 15610 | 3702 |
| 586 | 20231212 | 093400 | 758400140 | 15660 | 15690 | 15690 | 15660 | 458 |
| 587 | 20231212 | 093300 | 751225770 | 15690 | 15670 | 15690 | 15650 | 5311 |
| 588 | 20231212 | 093200 | 668056390 | 15660 | 15660 | 15690 | 15660 | 214 |
| 589 | 20231212 | 093100 | 664704760 | 15660 | 15700 | 15700 | 15660 | 2100 |
| 590 | 20231212 | 093000 | 631782360 | 15700 | 15710 | 15710 | 15690 | 469 |
| 591 | 20231212 | 092900 | 624418710 | 15700 | 15760 | 15760 | 15700 | 100 |
| 592 | 20231212 | 092800 | 622848350 | 15760 | 15760 | 15760 | 15760 | 158 |
| 593 | 20231212 | 092700 | 620358270 | 15760 | 15700 | 15760 | 15700 | 209 |
| 594 | 20231212 | 092600 | 617076580 | 15700 | 15740 | 15740 | 15690 | 558 |
| 595 | 20231212 | 092500 | 608317950 | 15760 | 15690 | 15760 | 15680 | 882 |
| 596 | 20231212 | 092400 | 594475260 | 15680 | 15700 | 15700 | 15680 | 1011 |
| 597 | 20231212 | 092300 | 578602990 | 15700 | 15700 | 15750 | 15700 | 179 |
| 598 | 20231212 | 092200 | 575792290 | 15700 | 15700 | 15750 | 15700 | 412 |
| 599 | 20231212 | 092100 | 569321140 | 15700 | 15750 | 15770 | 15700 | 310 |
| 600 | 20231212 | 092000 | 564437640 | 15750 | 15680 | 15770 | 15660 | 1432 |
| 601 | 20231212 | 091900 | 541952970 | 15710 | 15680 | 15710 | 15660 | 1561 |
| 602 | 20231212 | 091800 | 517470940 | 15680 | 15700 | 15700 | 15670 | 392 |
| 603 | 20231212 | 091700 | 511317280 | 15680 | 15670 | 15680 | 15630 | 1987 |
| 604 | 20231212 | 091600 | 480237530 | 15630 | 15690 | 15700 | 15620 | 3324 |
| 605 | 20231212 | 091500 | 428250930 | 15700 | 15680 | 15700 | 15680 | 554 |
| 606 | 20231212 | 091400 | 419562910 | 15680 | 15710 | 15710 | 15640 | 2424 |
| 607 | 20231212 | 091300 | 381541180 | 15710 | 15730 | 15750 | 15710 | 1320 |
| 608 | 20231212 | 091200 | 360783650 | 15750 | 15780 | 15800 | 15730 | 2910 |
| 609 | 20231212 | 091100 | 314925260 | 15800 | 15830 | 15860 | 15760 | 1762 |
| 610 | 20231212 | 091000 | 287067860 | 15830 | 15920 | 15920 | 15830 | 920 |
| 611 | 20231212 | 090900 | 272464120 | 15930 | 15860 | 15930 | 15860 | 321 |
| 612 | 20231212 | 090800 | 267355850 | 15850 | 15860 | 15860 | 15850 | 52 |
| 613 | 20231212 | 090700 | 266531440 | 15850 | 15950 | 15970 | 15800 | 1547 |
| 614 | 20231212 | 090600 | 242010860 | 16000 | 16000 | 16000 | 15960 | 811 |
| 615 | 20231212 | 090500 | 229044680 | 15990 | 16010 | 16070 | 15980 | 133 |
| 616 | 20231212 | 090400 | 226910230 | 16050 | 16010 | 16050 | 15980 | 422 |
| 617 | 20231212 | 090300 | 220147660 | 16010 | 15970 | 16110 | 15960 | 1892 |
| 618 | 20231212 | 090200 | 189808180 | 16000 | 15790 | 16140 | 15790 | 798 |
| 619 | 20231212 | 090100 | 177056990 | 15950 | 15930 | 15980 | 15770 | 2865 |
| 620 | 20231212 | 090000 | 131376080 | 15950 | 15740 | 15960 | 15740 | 8303 |