30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 3 | 20231221 | 192100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 4 | 20231221 | 192000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 5 | 20231221 | 191900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 6 | 20231221 | 191800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 7 | 20231221 | 191700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 8 | 20231221 | 191600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 9 | 20231221 | 191500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 10 | 20231221 | 191400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 11 | 20231221 | 191300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 12 | 20231221 | 191200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 13 | 20231221 | 191100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 14 | 20231221 | 191000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 15 | 20231221 | 190900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 16 | 20231221 | 190800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 17 | 20231221 | 190700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 18 | 20231221 | 190600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 19 | 20231221 | 190500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 20 | 20231221 | 190400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 21 | 20231221 | 190300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 22 | 20231221 | 190200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 23 | 20231221 | 190100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 24 | 20231221 | 190000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 25 | 20231221 | 185900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 26 | 20231221 | 185800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 27 | 20231221 | 185700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 28 | 20231221 | 185600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 29 | 20231221 | 185500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 30 | 20231221 | 185400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 31 | 20231221 | 185300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 32 | 20231221 | 185200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 33 | 20231221 | 185100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 34 | 20231221 | 185000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 35 | 20231221 | 184900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 36 | 20231221 | 184800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 37 | 20231221 | 184700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 38 | 20231221 | 184600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 39 | 20231221 | 184500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 40 | 20231221 | 184400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 41 | 20231221 | 184300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 42 | 20231221 | 184200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 43 | 20231221 | 184100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 44 | 20231221 | 184000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 45 | 20231221 | 183900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 46 | 20231221 | 183800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 47 | 20231221 | 183700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 48 | 20231221 | 183600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 49 | 20231221 | 183500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 50 | 20231221 | 183400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 51 | 20231221 | 183300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 52 | 20231221 | 183200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 53 | 20231221 | 183100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 54 | 20231221 | 183000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 55 | 20231221 | 182900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 56 | 20231221 | 182800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 57 | 20231221 | 182700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 58 | 20231221 | 182600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 59 | 20231221 | 182500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 60 | 20231221 | 182400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 61 | 20231221 | 182300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 62 | 20231221 | 182200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 63 | 20231221 | 182100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 64 | 20231221 | 182000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 65 | 20231221 | 181900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 66 | 20231221 | 181800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 67 | 20231221 | 181700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 68 | 20231221 | 181600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 69 | 20231221 | 181500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 70 | 20231221 | 181400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 71 | 20231221 | 181300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 72 | 20231221 | 181200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 73 | 20231221 | 181100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 74 | 20231221 | 181000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 75 | 20231221 | 180900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 76 | 20231221 | 180800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 77 | 20231221 | 180700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 78 | 20231221 | 180600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 79 | 20231221 | 180500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 80 | 20231221 | 180400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 81 | 20231221 | 180300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 82 | 20231221 | 180200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 83 | 20231221 | 180100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 84 | 20231221 | 180000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 85 | 20231221 | 175900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 86 | 20231221 | 175800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 87 | 20231221 | 175700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 88 | 20231221 | 175600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 89 | 20231221 | 175500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 90 | 20231221 | 175400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 91 | 20231221 | 175300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 92 | 20231221 | 175200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 93 | 20231221 | 175100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 94 | 20231221 | 175000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 95 | 20231221 | 174900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 96 | 20231221 | 174800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 97 | 20231221 | 174700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 98 | 20231221 | 174600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 99 | 20231221 | 174500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 100 | 20231221 | 174400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 101 | 20231221 | 174300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 102 | 20231221 | 174200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 103 | 20231221 | 174100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 104 | 20231221 | 174000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 105 | 20231221 | 173900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 106 | 20231221 | 173800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 107 | 20231221 | 173700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 108 | 20231221 | 173600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 109 | 20231221 | 173500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 110 | 20231221 | 173400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 111 | 20231221 | 173300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 112 | 20231221 | 173200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 113 | 20231221 | 173100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 114 | 20231221 | 173000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 115 | 20231221 | 172900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 116 | 20231221 | 172800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 117 | 20231221 | 172700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 118 | 20231221 | 172600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 119 | 20231221 | 172500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 120 | 20231221 | 172400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 121 | 20231221 | 172300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 122 | 20231221 | 172200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 123 | 20231221 | 172100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 124 | 20231221 | 172000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 125 | 20231221 | 171900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 126 | 20231221 | 171800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 127 | 20231221 | 171700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 128 | 20231221 | 171600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 129 | 20231221 | 171500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 130 | 20231221 | 171400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 131 | 20231221 | 171300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 132 | 20231221 | 171200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 133 | 20231221 | 171100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 134 | 20231221 | 171000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 135 | 20231221 | 170900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 136 | 20231221 | 170800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 137 | 20231221 | 170700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 138 | 20231221 | 170600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 139 | 20231221 | 170500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 140 | 20231221 | 170400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 141 | 20231221 | 170300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 142 | 20231221 | 170200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 143 | 20231221 | 170100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 144 | 20231221 | 170000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 145 | 20231221 | 165900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 146 | 20231221 | 165800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 147 | 20231221 | 165700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 148 | 20231221 | 165600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 149 | 20231221 | 165500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 150 | 20231221 | 165400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 151 | 20231221 | 165300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 152 | 20231221 | 165200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 153 | 20231221 | 165100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 154 | 20231221 | 165000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 155 | 20231221 | 164900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 156 | 20231221 | 164800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 157 | 20231221 | 164700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 158 | 20231221 | 164600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 159 | 20231221 | 164500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 160 | 20231221 | 164400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 161 | 20231221 | 164300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 162 | 20231221 | 164200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 163 | 20231221 | 164100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 164 | 20231221 | 164000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 165 | 20231221 | 163900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 166 | 20231221 | 163800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 167 | 20231221 | 163700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 168 | 20231221 | 163600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 169 | 20231221 | 163500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 170 | 20231221 | 163400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 171 | 20231221 | 163300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 172 | 20231221 | 163200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 173 | 20231221 | 163100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 174 | 20231221 | 163000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 175 | 20231221 | 162900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 176 | 20231221 | 162800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 177 | 20231221 | 162700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 178 | 20231221 | 162600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 179 | 20231221 | 162500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 180 | 20231221 | 162400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 181 | 20231221 | 162300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 182 | 20231221 | 162200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 183 | 20231221 | 162100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 184 | 20231221 | 162000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 185 | 20231221 | 161900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 186 | 20231221 | 161800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 187 | 20231221 | 161700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 188 | 20231221 | 161600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 189 | 20231221 | 161500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 190 | 20231221 | 161400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 191 | 20231221 | 161300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 192 | 20231221 | 161200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 193 | 20231221 | 161100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20231221 | 161000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 195 | 20231221 | 160900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 196 | 20231221 | 160800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 197 | 20231221 | 160700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 198 | 20231221 | 160600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 199 | 20231221 | 160500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 200 | 20231221 | 160400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 201 | 20231221 | 160300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 202 | 20231221 | 160200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 203 | 20231221 | 160100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 204 | 20231221 | 160000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 205 | 20231221 | 155900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 206 | 20231221 | 155800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 207 | 20231221 | 155700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 208 | 20231221 | 155600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 209 | 20231221 | 155500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 210 | 20231221 | 155400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 211 | 20231221 | 155300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 212 | 20231221 | 155200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 213 | 20231221 | 155100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 214 | 20231221 | 155000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 215 | 20231221 | 154900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 216 | 20231221 | 154800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 217 | 20231221 | 154700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 218 | 20231221 | 154600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 219 | 20231221 | 154500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 220 | 20231221 | 154400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 221 | 20231221 | 154300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 222 | 20231221 | 154200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 223 | 20231221 | 154100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 224 | 20231221 | 154000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 225 | 20231221 | 153900 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 226 | 20231221 | 153800 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 227 | 20231221 | 153700 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 228 | 20231221 | 153600 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 229 | 20231221 | 153500 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 230 | 20231221 | 153400 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 231 | 20231221 | 153300 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 232 | 20231221 | 153200 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 233 | 20231221 | 153100 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 0 |
| 234 | 20231221 | 153000 | 1789447470 | 8350 | 8350 | 8350 | 8350 | 1510 |
| 235 | 20231221 | 152900 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 236 | 20231221 | 152800 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 237 | 20231221 | 152700 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 238 | 20231221 | 152600 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 239 | 20231221 | 152500 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 240 | 20231221 | 152400 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 241 | 20231221 | 152300 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 242 | 20231221 | 152200 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 243 | 20231221 | 152100 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 244 | 20231221 | 152000 | 1776838970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 245 | 20231221 | 151900 | 1776838970 | 8310 | 8320 | 8320 | 8310 | 599 |
| 246 | 20231221 | 151800 | 1771860580 | 8330 | 8330 | 8330 | 8330 | 3 |
| 247 | 20231221 | 151700 | 1771835590 | 8330 | 8330 | 8330 | 8330 | 2 |
| 248 | 20231221 | 151600 | 1771818930 | 8300 | 8310 | 8310 | 8300 | 2398 |
| 249 | 20231221 | 151500 | 1751914720 | 8310 | 8320 | 8320 | 8310 | 364 |
| 250 | 20231221 | 151400 | 1748886880 | 8320 | 8310 | 8320 | 8310 | 70 |
| 251 | 20231221 | 151300 | 1748304680 | 8310 | 8310 | 8310 | 8300 | 123 |
| 252 | 20231221 | 151200 | 1747282690 | 8310 | 8310 | 8310 | 8300 | 12 |
| 253 | 20231221 | 151100 | 1747182980 | 8310 | 8320 | 8320 | 8310 | 285 |
| 254 | 20231221 | 151000 | 1744812860 | 8320 | 8320 | 8320 | 8320 | 0 |
| 255 | 20231221 | 150900 | 1744812860 | 8320 | 8320 | 8320 | 8320 | 200 |
| 256 | 20231221 | 150800 | 1743148860 | 8340 | 8330 | 8340 | 8320 | 959 |
| 257 | 20231221 | 150700 | 1735158170 | 8320 | 8320 | 8320 | 8320 | 403 |
| 258 | 20231221 | 150600 | 1731805210 | 8310 | 8310 | 8310 | 8310 | 1 |
| 259 | 20231221 | 150500 | 1731796900 | 8310 | 8310 | 8310 | 8310 | 2 |
| 260 | 20231221 | 150400 | 1731780280 | 8300 | 8320 | 8320 | 8300 | 59 |
| 261 | 20231221 | 150300 | 1731290120 | 8320 | 8320 | 8320 | 8320 | 5 |
| 262 | 20231221 | 150200 | 1731248520 | 8310 | 8310 | 8310 | 8310 | 9 |
| 263 | 20231221 | 150100 | 1731173730 | 8320 | 8320 | 8320 | 8320 | 2 |
| 264 | 20231221 | 150000 | 1731157090 | 8330 | 8300 | 8330 | 8300 | 27 |
| 265 | 20231221 | 145900 | 1730932920 | 8300 | 8300 | 8300 | 8300 | 0 |
| 266 | 20231221 | 145800 | 1730932920 | 8300 | 8310 | 8310 | 8300 | 497 |
| 267 | 20231221 | 145700 | 1726803180 | 8310 | 8320 | 8320 | 8310 | 562 |
| 268 | 20231221 | 145600 | 1722132640 | 8310 | 8310 | 8310 | 8310 | 10 |
| 269 | 20231221 | 145500 | 1722049540 | 8310 | 8310 | 8310 | 8310 | 168 |
| 270 | 20231221 | 145400 | 1720653460 | 8320 | 8320 | 8320 | 8320 | 193 |
| 271 | 20231221 | 145300 | 1719047700 | 8320 | 8330 | 8330 | 8320 | 294 |
| 272 | 20231221 | 145200 | 1716601390 | 8330 | 8330 | 8330 | 8330 | 459 |
| 273 | 20231221 | 145100 | 1712777920 | 8330 | 8330 | 8330 | 8330 | 35 |
| 274 | 20231221 | 145000 | 1712486370 | 8350 | 8360 | 8360 | 8350 | 6 |
| 275 | 20231221 | 144900 | 1712436260 | 8360 | 8340 | 8360 | 8330 | 268 |
| 276 | 20231221 | 144800 | 1710201100 | 8340 | 8340 | 8340 | 8340 | 0 |
| 277 | 20231221 | 144700 | 1710201100 | 8340 | 8340 | 8340 | 8340 | 117 |
| 278 | 20231221 | 144600 | 1709225320 | 8340 | 8360 | 8360 | 8330 | 873 |
| 279 | 20231221 | 144500 | 1701939610 | 8340 | 8340 | 8340 | 8340 | 308 |
| 280 | 20231221 | 144400 | 1699370890 | 8360 | 8360 | 8370 | 8360 | 319 |
| 281 | 20231221 | 144300 | 1696704030 | 8360 | 8360 | 8360 | 8360 | 69 |
| 282 | 20231221 | 144200 | 1696127190 | 8340 | 8340 | 8340 | 8340 | 596 |
| 283 | 20231221 | 144100 | 1691156550 | 8340 | 8360 | 8360 | 8340 | 1949 |
| 284 | 20231221 | 144000 | 1674884210 | 8370 | 8400 | 8420 | 8370 | 2254 |
| 285 | 20231221 | 143900 | 1655968820 | 8400 | 8350 | 8420 | 8350 | 3972 |
| 286 | 20231221 | 143800 | 1622630190 | 8350 | 8330 | 8350 | 8330 | 1115 |
| 287 | 20231221 | 143700 | 1613335870 | 8330 | 8310 | 8330 | 8310 | 550 |
| 288 | 20231221 | 143600 | 1608758950 | 8310 | 8300 | 8320 | 8300 | 491 |
| 289 | 20231221 | 143500 | 1604676530 | 8300 | 8300 | 8310 | 8300 | 640 |
| 290 | 20231221 | 143400 | 1599361530 | 8290 | 8290 | 8290 | 8290 | 131 |
| 291 | 20231221 | 143300 | 1598275540 | 8280 | 8270 | 8280 | 8270 | 416 |
| 292 | 20231221 | 143200 | 1594833980 | 8270 | 8270 | 8270 | 8270 | 2638 |
| 293 | 20231221 | 143100 | 1573017720 | 8270 | 8280 | 8280 | 8270 | 674 |
| 294 | 20231221 | 143000 | 1567437110 | 8290 | 8290 | 8290 | 8290 | 78 |
| 295 | 20231221 | 142900 | 1566790490 | 8290 | 8290 | 8290 | 8290 | 18 |
| 296 | 20231221 | 142800 | 1566641270 | 8290 | 8290 | 8290 | 8280 | 71 |
| 297 | 20231221 | 142700 | 1566053180 | 8290 | 8290 | 8290 | 8290 | 10 |
| 298 | 20231221 | 142600 | 1565970280 | 8280 | 8280 | 8280 | 8280 | 0 |
| 299 | 20231221 | 142500 | 1565970280 | 8280 | 8280 | 8280 | 8280 | 16 |
| 300 | 20231221 | 142400 | 1565837800 | 8280 | 8280 | 8280 | 8280 | 0 |
| 301 | 20231221 | 142300 | 1565837800 | 8280 | 8280 | 8280 | 8280 | 0 |
| 302 | 20231221 | 142200 | 1565837800 | 8280 | 8290 | 8290 | 8280 | 24 |
| 303 | 20231221 | 142100 | 1565638890 | 8290 | 8300 | 8300 | 8290 | 184 |
| 304 | 20231221 | 142000 | 1564113440 | 8300 | 8300 | 8300 | 8300 | 18 |
| 305 | 20231221 | 141900 | 1563964040 | 8300 | 8300 | 8300 | 8300 | 18 |
| 306 | 20231221 | 141800 | 1563814640 | 8300 | 8300 | 8300 | 8280 | 186 |
| 307 | 20231221 | 141700 | 1562271760 | 8300 | 8300 | 8300 | 8300 | 13 |
| 308 | 20231221 | 141600 | 1562163860 | 8300 | 8300 | 8300 | 8300 | 8 |
| 309 | 20231221 | 141500 | 1562097460 | 8300 | 8320 | 8320 | 8300 | 280 |
| 310 | 20231221 | 141400 | 1559773100 | 8320 | 8320 | 8320 | 8320 | 18 |
| 311 | 20231221 | 141300 | 1559623340 | 8320 | 8320 | 8320 | 8320 | 78 |
| 312 | 20231221 | 141200 | 1558974380 | 8320 | 8320 | 8320 | 8320 | 10 |
| 313 | 20231221 | 141100 | 1558891180 | 8280 | 8280 | 8280 | 8280 | 0 |
| 314 | 20231221 | 141000 | 1558891180 | 8280 | 8280 | 8280 | 8280 | 0 |
| 315 | 20231221 | 140900 | 1558891180 | 8280 | 8300 | 8300 | 8280 | 59 |
| 316 | 20231221 | 140800 | 1558401710 | 8300 | 8300 | 8300 | 8300 | 0 |
| 317 | 20231221 | 140700 | 1558401710 | 8300 | 8300 | 8300 | 8300 | 182 |
| 318 | 20231221 | 140600 | 1556891110 | 8290 | 8290 | 8290 | 8290 | 112 |
| 319 | 20231221 | 140500 | 1555962630 | 8290 | 8300 | 8300 | 8290 | 291 |
| 320 | 20231221 | 140400 | 1553548100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 321 | 20231221 | 140300 | 1553548100 | 8300 | 8300 | 8300 | 8300 | 1 |
| 322 | 20231221 | 140200 | 1553539800 | 8290 | 8280 | 8290 | 8280 | 76 |
| 323 | 20231221 | 140100 | 1552910370 | 8270 | 8300 | 8300 | 8270 | 526 |
| 324 | 20231221 | 140000 | 1548549660 | 8300 | 8300 | 8300 | 8300 | 0 |
| 325 | 20231221 | 135900 | 1548549660 | 8300 | 8300 | 8300 | 8300 | 1000 |
| 326 | 20231221 | 135800 | 1540249660 | 8300 | 8300 | 8300 | 8300 | 0 |
| 327 | 20231221 | 135700 | 1540249660 | 8300 | 8310 | 8310 | 8300 | 1319 |
| 328 | 20231221 | 135600 | 1529297740 | 8310 | 8310 | 8320 | 8310 | 709 |
| 329 | 20231221 | 135500 | 1523405590 | 8320 | 8320 | 8320 | 8320 | 0 |
| 330 | 20231221 | 135400 | 1523405590 | 8320 | 8320 | 8320 | 8320 | 0 |
| 331 | 20231221 | 135300 | 1523405590 | 8320 | 8330 | 8330 | 8320 | 688 |
| 332 | 20231221 | 135200 | 1517681150 | 8330 | 8330 | 8330 | 8330 | 691 |
| 333 | 20231221 | 135100 | 1511925120 | 8330 | 8340 | 8340 | 8330 | 13 |
| 334 | 20231221 | 135000 | 1511816800 | 8340 | 8340 | 8340 | 8340 | 15 |
| 335 | 20231221 | 134900 | 1511691700 | 8340 | 8340 | 8340 | 8340 | 6 |
| 336 | 20231221 | 134800 | 1511641660 | 8340 | 8340 | 8340 | 8340 | 1 |
| 337 | 20231221 | 134700 | 1511633320 | 8340 | 8340 | 8340 | 8340 | 0 |
| 338 | 20231221 | 134600 | 1511633320 | 8340 | 8340 | 8340 | 8340 | 61 |
| 339 | 20231221 | 134500 | 1511124580 | 8340 | 8340 | 8340 | 8340 | 0 |
| 340 | 20231221 | 134400 | 1511124580 | 8340 | 8340 | 8340 | 8340 | 0 |
| 341 | 20231221 | 134300 | 1511124580 | 8340 | 8340 | 8340 | 8340 | 50 |
| 342 | 20231221 | 134200 | 1510707580 | 8340 | 8340 | 8340 | 8340 | 50 |
| 343 | 20231221 | 134100 | 1510290580 | 8330 | 8330 | 8330 | 8330 | 2 |
| 344 | 20231221 | 134000 | 1510273920 | 8340 | 8340 | 8340 | 8340 | 88 |
| 345 | 20231221 | 133900 | 1509540000 | 8340 | 8340 | 8340 | 8340 | 234 |
| 346 | 20231221 | 133800 | 1507588440 | 8340 | 8340 | 8340 | 8340 | 16 |
| 347 | 20231221 | 133700 | 1507455000 | 8320 | 8330 | 8350 | 8320 | 1252 |
| 348 | 20231221 | 133600 | 1497012280 | 8320 | 8320 | 8320 | 8320 | 50 |
| 349 | 20231221 | 133500 | 1496596280 | 8320 | 8320 | 8320 | 8320 | 2 |
| 350 | 20231221 | 133400 | 1496579640 | 8330 | 8330 | 8330 | 8330 | 1 |
| 351 | 20231221 | 133300 | 1496571310 | 8330 | 8330 | 8330 | 8330 | 54 |
| 352 | 20231221 | 133200 | 1496121490 | 8330 | 8330 | 8330 | 8330 | 33 |
| 353 | 20231221 | 133100 | 1495846600 | 8330 | 8330 | 8330 | 8330 | 18 |
| 354 | 20231221 | 133000 | 1495696660 | 8330 | 8330 | 8340 | 8330 | 30 |
| 355 | 20231221 | 132900 | 1495446620 | 8340 | 8340 | 8340 | 8340 | 74 |
| 356 | 20231221 | 132800 | 1494829460 | 8350 | 8350 | 8350 | 8350 | 2 |
| 357 | 20231221 | 132700 | 1494812760 | 8320 | 8340 | 8350 | 8320 | 1286 |
| 358 | 20231221 | 132600 | 1484105640 | 8330 | 8340 | 8340 | 8330 | 521 |
| 359 | 20231221 | 132500 | 1479764950 | 8330 | 8330 | 8330 | 8330 | 0 |
| 360 | 20231221 | 132400 | 1479764950 | 8330 | 8330 | 8330 | 8330 | 501 |
| 361 | 20231221 | 132300 | 1475591620 | 8330 | 8330 | 8330 | 8330 | 700 |
| 362 | 20231221 | 132200 | 1469760620 | 8330 | 8330 | 8330 | 8330 | 31 |
| 363 | 20231221 | 132100 | 1469502390 | 8350 | 8350 | 8350 | 8350 | 0 |
| 364 | 20231221 | 132000 | 1469502390 | 8350 | 8350 | 8350 | 8350 | 0 |
| 365 | 20231221 | 131900 | 1469502390 | 8350 | 8350 | 8350 | 8350 | 4 |
| 366 | 20231221 | 131800 | 1469468990 | 8330 | 8340 | 8350 | 8330 | 1620 |
| 367 | 20231221 | 131700 | 1455953350 | 8340 | 8340 | 8340 | 8340 | 0 |
| 368 | 20231221 | 131600 | 1455953350 | 8340 | 8340 | 8340 | 8340 | 44 |
| 369 | 20231221 | 131500 | 1455586390 | 8340 | 8340 | 8340 | 8340 | 0 |
| 370 | 20231221 | 131400 | 1455586390 | 8340 | 8340 | 8340 | 8330 | 130 |
| 371 | 20231221 | 131300 | 1454502390 | 8340 | 8340 | 8340 | 8340 | 51 |
| 372 | 20231221 | 131200 | 1454077050 | 8340 | 8340 | 8340 | 8340 | 101 |
| 373 | 20231221 | 131100 | 1453234710 | 8340 | 8340 | 8340 | 8340 | 322 |
| 374 | 20231221 | 131000 | 1450549230 | 8330 | 8330 | 8330 | 8330 | 2 |
| 375 | 20231221 | 130900 | 1450532570 | 8340 | 8330 | 8340 | 8330 | 128 |
| 376 | 20231221 | 130800 | 1449465330 | 8330 | 8340 | 8340 | 8330 | 190 |
| 377 | 20231221 | 130700 | 1447882470 | 8340 | 8340 | 8340 | 8340 | 50 |
| 378 | 20231221 | 130600 | 1447465470 | 8340 | 8350 | 8350 | 8340 | 243 |
| 379 | 20231221 | 130500 | 1445436770 | 8350 | 8350 | 8350 | 8350 | 0 |
| 380 | 20231221 | 130400 | 1445436770 | 8350 | 8350 | 8350 | 8350 | 0 |
| 381 | 20231221 | 130300 | 1445436770 | 8350 | 8350 | 8350 | 8350 | 0 |
| 382 | 20231221 | 130200 | 1445436770 | 8350 | 8350 | 8350 | 8350 | 84 |
| 383 | 20231221 | 130100 | 1444735370 | 8360 | 8350 | 8360 | 8350 | 244 |
| 384 | 20231221 | 130000 | 1442696090 | 8320 | 8320 | 8320 | 8320 | 1 |
| 385 | 20231221 | 125900 | 1442687770 | 8320 | 8320 | 8320 | 8320 | 55 |
| 386 | 20231221 | 125800 | 1442230170 | 8330 | 8330 | 8330 | 8330 | 0 |
| 387 | 20231221 | 125700 | 1442230170 | 8330 | 8330 | 8330 | 8330 | 0 |
| 388 | 20231221 | 125600 | 1442230170 | 8330 | 8320 | 8330 | 8320 | 1705 |
| 389 | 20231221 | 125500 | 1428029380 | 8330 | 8340 | 8340 | 8330 | 717 |
| 390 | 20231221 | 125400 | 1422056760 | 8350 | 8350 | 8350 | 8350 | 0 |
| 391 | 20231221 | 125300 | 1422056760 | 8350 | 8340 | 8350 | 8330 | 552 |
| 392 | 20231221 | 125200 | 1417458520 | 8330 | 8340 | 8340 | 8330 | 193 |
| 393 | 20231221 | 125100 | 1415850800 | 8340 | 8340 | 8340 | 8340 | 200 |
| 394 | 20231221 | 125000 | 1414182800 | 8340 | 8350 | 8350 | 8340 | 61 |
| 395 | 20231221 | 124900 | 1413674050 | 8360 | 8350 | 8360 | 8350 | 100 |
| 396 | 20231221 | 124800 | 1412838550 | 8360 | 8360 | 8360 | 8360 | 0 |
| 397 | 20231221 | 124700 | 1412838550 | 8360 | 8360 | 8360 | 8360 | 0 |
| 398 | 20231221 | 124600 | 1412838550 | 8360 | 8360 | 8360 | 8360 | 0 |
| 399 | 20231221 | 124500 | 1412838550 | 8360 | 8360 | 8360 | 8360 | 20 |
| 400 | 20231221 | 124400 | 1412671350 | 8340 | 8340 | 8340 | 8340 | 758 |
| 401 | 20231221 | 124300 | 1406349630 | 8340 | 8340 | 8340 | 8340 | 50 |
| 402 | 20231221 | 124200 | 1405932630 | 8330 | 8370 | 8370 | 8330 | 102 |
| 403 | 20231221 | 124100 | 1405078970 | 8330 | 8340 | 8370 | 8330 | 567 |
| 404 | 20231221 | 124000 | 1400353650 | 8350 | 8350 | 8350 | 8350 | 54 |
| 405 | 20231221 | 123900 | 1399902750 | 8350 | 8360 | 8360 | 8350 | 2 |
| 406 | 20231221 | 123800 | 1399886040 | 8360 | 8360 | 8360 | 8360 | 12 |
| 407 | 20231221 | 123700 | 1399785720 | 8350 | 8350 | 8350 | 8350 | 207 |
| 408 | 20231221 | 123600 | 1398057270 | 8330 | 8350 | 8350 | 8330 | 285 |
| 409 | 20231221 | 123500 | 1395683200 | 8330 | 8340 | 8340 | 8330 | 572 |
| 410 | 20231221 | 123400 | 1390915540 | 8340 | 8340 | 8340 | 8340 | 0 |
| 411 | 20231221 | 123300 | 1390915540 | 8340 | 8340 | 8340 | 8340 | 0 |
| 412 | 20231221 | 123200 | 1390915540 | 8340 | 8360 | 8370 | 8340 | 2682 |
| 413 | 20231221 | 123100 | 1368525780 | 8370 | 8370 | 8370 | 8370 | 0 |
| 414 | 20231221 | 123000 | 1368525780 | 8370 | 8370 | 8370 | 8370 | 10 |
| 415 | 20231221 | 122900 | 1368442080 | 8370 | 8370 | 8370 | 8370 | 30 |
| 416 | 20231221 | 122800 | 1368190980 | 8370 | 8370 | 8370 | 8370 | 5 |
| 417 | 20231221 | 122700 | 1368149130 | 8370 | 8350 | 8380 | 8350 | 278 |
| 418 | 20231221 | 122600 | 1365827450 | 8380 | 8380 | 8380 | 8380 | 22 |
| 419 | 20231221 | 122500 | 1365643090 | 8380 | 8380 | 8380 | 8380 | 0 |
| 420 | 20231221 | 122400 | 1365643090 | 8380 | 8350 | 8380 | 8350 | 205 |
| 421 | 20231221 | 122300 | 1363925340 | 8350 | 8350 | 8350 | 8350 | 120 |
| 422 | 20231221 | 122200 | 1362923340 | 8350 | 8350 | 8350 | 8350 | 50 |
| 423 | 20231221 | 122100 | 1362505840 | 8360 | 8360 | 8360 | 8360 | 257 |
| 424 | 20231221 | 122000 | 1360357320 | 8350 | 8350 | 8350 | 8350 | 94 |
| 425 | 20231221 | 121900 | 1359572420 | 8350 | 8350 | 8350 | 8350 | 6 |
| 426 | 20231221 | 121800 | 1359522320 | 8350 | 8350 | 8380 | 8350 | 655 |
| 427 | 20231221 | 121700 | 1354052920 | 8370 | 8370 | 8370 | 8370 | 50 |
| 428 | 20231221 | 121600 | 1353634420 | 8370 | 8340 | 8380 | 8340 | 539 |
| 429 | 20231221 | 121500 | 1349135390 | 8340 | 8360 | 8370 | 8340 | 867 |
| 430 | 20231221 | 121400 | 1341892540 | 8360 | 8360 | 8360 | 8360 | 7 |
| 431 | 20231221 | 121300 | 1341834020 | 8370 | 8350 | 8370 | 8350 | 13 |
| 432 | 20231221 | 121200 | 1341725450 | 8350 | 8350 | 8350 | 8350 | 1 |
| 433 | 20231221 | 121100 | 1341717100 | 8350 | 8340 | 8350 | 8340 | 20 |
| 434 | 20231221 | 121000 | 1341550190 | 8350 | 8360 | 8360 | 8350 | 745 |
| 435 | 20231221 | 120900 | 1335329110 | 8360 | 8360 | 8360 | 8360 | 214 |
| 436 | 20231221 | 120800 | 1333540070 | 8360 | 8360 | 8360 | 8360 | 11 |
| 437 | 20231221 | 120700 | 1333448110 | 8360 | 8370 | 8370 | 8360 | 410 |
| 438 | 20231221 | 120600 | 1330020310 | 8370 | 8370 | 8370 | 8370 | 15 |
| 439 | 20231221 | 120500 | 1329894760 | 8370 | 8350 | 8370 | 8350 | 185 |
| 440 | 20231221 | 120400 | 1328349770 | 8370 | 8350 | 8370 | 8350 | 34 |
| 441 | 20231221 | 120300 | 1328065850 | 8350 | 8360 | 8360 | 8350 | 377 |
| 442 | 20231221 | 120200 | 1324916800 | 8340 | 8350 | 8350 | 8340 | 330 |
| 443 | 20231221 | 120100 | 1322161400 | 8350 | 8390 | 8390 | 8350 | 27 |
| 444 | 20231221 | 120000 | 1321935820 | 8390 | 8340 | 8390 | 8340 | 3368 |
| 445 | 20231221 | 115900 | 1293726460 | 8350 | 8360 | 8360 | 8350 | 129 |
| 446 | 20231221 | 115800 | 1292648120 | 8350 | 8350 | 8360 | 8350 | 114 |
| 447 | 20231221 | 115700 | 1291695610 | 8350 | 8400 | 8410 | 8350 | 2640 |
| 448 | 20231221 | 115600 | 1269598720 | 8400 | 8370 | 8410 | 8370 | 762 |
| 449 | 20231221 | 115500 | 1263199300 | 8370 | 8370 | 8390 | 8370 | 83 |
| 450 | 20231221 | 115400 | 1262504510 | 8370 | 8370 | 8370 | 8370 | 250 |
| 451 | 20231221 | 115300 | 1260412010 | 8370 | 8380 | 8380 | 8350 | 1066 |
| 452 | 20231221 | 115200 | 1251501630 | 8400 | 8400 | 8400 | 8390 | 594 |
| 453 | 20231221 | 115100 | 1246513130 | 8400 | 8420 | 8420 | 8400 | 977 |
| 454 | 20231221 | 115000 | 1238296940 | 8420 | 8430 | 8450 | 8410 | 3903 |
| 455 | 20231221 | 114900 | 1205429390 | 8430 | 8420 | 8440 | 8420 | 335 |
| 456 | 20231221 | 114800 | 1202605580 | 8420 | 8450 | 8480 | 8420 | 3310 |
| 457 | 20231221 | 114700 | 1174594830 | 8410 | 8430 | 8450 | 8410 | 4975 |
| 458 | 20231221 | 114600 | 1132620620 | 8420 | 8380 | 8440 | 8370 | 7248 |
| 459 | 20231221 | 114500 | 1071641860 | 8410 | 8430 | 8450 | 8360 | 5920 |
| 460 | 20231221 | 114400 | 1021821720 | 8440 | 8310 | 8440 | 8310 | 10755 |
| 461 | 20231221 | 114300 | 931730660 | 8310 | 8310 | 8310 | 8290 | 524 |
| 462 | 20231221 | 114200 | 927379460 | 8310 | 8270 | 8310 | 8270 | 2739 |
| 463 | 20231221 | 114100 | 904662310 | 8250 | 8250 | 8250 | 8250 | 0 |
| 464 | 20231221 | 114000 | 904662310 | 8250 | 8250 | 8250 | 8250 | 0 |
| 465 | 20231221 | 113900 | 904662310 | 8250 | 8250 | 8250 | 8250 | 442 |
| 466 | 20231221 | 113800 | 901015810 | 8230 | 8230 | 8230 | 8230 | 100 |
| 467 | 20231221 | 113700 | 900192810 | 8250 | 8240 | 8250 | 8240 | 252 |
| 468 | 20231221 | 113600 | 898115330 | 8240 | 8240 | 8270 | 8240 | 52 |
| 469 | 20231221 | 113500 | 897686820 | 8240 | 8240 | 8260 | 8240 | 1155 |
| 470 | 20231221 | 113400 | 888163720 | 8240 | 8240 | 8240 | 8240 | 187 |
| 471 | 20231221 | 113300 | 886622840 | 8240 | 8250 | 8250 | 8240 | 613 |
| 472 | 20231221 | 113200 | 881565690 | 8250 | 8260 | 8260 | 8250 | 258 |
| 473 | 20231221 | 113100 | 879435690 | 8260 | 8260 | 8260 | 8260 | 55 |
| 474 | 20231221 | 113000 | 878981390 | 8270 | 8270 | 8270 | 8250 | 331 |
| 475 | 20231221 | 112900 | 876245410 | 8270 | 8270 | 8270 | 8270 | 669 |
| 476 | 20231221 | 112800 | 870712780 | 8270 | 8280 | 8280 | 8270 | 90 |
| 477 | 20231221 | 112700 | 869967980 | 8280 | 8270 | 8280 | 8270 | 80 |
| 478 | 20231221 | 112600 | 869306230 | 8270 | 8270 | 8270 | 8270 | 0 |
| 479 | 20231221 | 112500 | 869306230 | 8270 | 8260 | 8270 | 8260 | 218 |
| 480 | 20231221 | 112400 | 867503400 | 8270 | 8260 | 8270 | 8260 | 339 |
| 481 | 20231221 | 112300 | 864703030 | 8260 | 8260 | 8270 | 8260 | 41 |
| 482 | 20231221 | 112200 | 864364310 | 8260 | 8260 | 8260 | 8260 | 252 |
| 483 | 20231221 | 112100 | 862282790 | 8250 | 8250 | 8250 | 8250 | 10 |
| 484 | 20231221 | 112000 | 862200290 | 8250 | 8250 | 8250 | 8250 | 65 |
| 485 | 20231221 | 111900 | 861664040 | 8260 | 8260 | 8270 | 8260 | 442 |
| 486 | 20231221 | 111800 | 858012920 | 8260 | 8260 | 8260 | 8260 | 27 |
| 487 | 20231221 | 111700 | 857789900 | 8260 | 8250 | 8270 | 8250 | 164 |
| 488 | 20231221 | 111600 | 856434910 | 8250 | 8270 | 8270 | 8250 | 1247 |
| 489 | 20231221 | 111500 | 846142280 | 8270 | 8280 | 8280 | 8270 | 1220 |
| 490 | 20231221 | 111400 | 836052840 | 8280 | 8300 | 8300 | 8280 | 169 |
| 491 | 20231221 | 111300 | 834652520 | 8300 | 8280 | 8300 | 8270 | 776 |
| 492 | 20231221 | 111200 | 828219140 | 8290 | 8250 | 8310 | 8250 | 2649 |
| 493 | 20231221 | 111100 | 806277500 | 8230 | 8320 | 8320 | 8230 | 6456 |
| 494 | 20231221 | 111000 | 752737100 | 8320 | 8320 | 8350 | 8230 | 4522 |
| 495 | 20231221 | 110900 | 715220330 | 8330 | 8150 | 8400 | 8150 | 19438 |
| 496 | 20231221 | 110800 | 553979610 | 8130 | 8130 | 8130 | 8130 | 0 |
| 497 | 20231221 | 110700 | 553979610 | 8130 | 8130 | 8150 | 8130 | 797 |
| 498 | 20231221 | 110600 | 547493530 | 8130 | 8130 | 8130 | 8130 | 0 |
| 499 | 20231221 | 110500 | 547493530 | 8130 | 8110 | 8130 | 8110 | 492 |
| 500 | 20231221 | 110400 | 543500140 | 8110 | 8110 | 8110 | 8110 | 443 |
| 501 | 20231221 | 110300 | 539907410 | 8110 | 8120 | 8120 | 8110 | 176 |
| 502 | 20231221 | 110200 | 538480010 | 8110 | 8090 | 8110 | 8090 | 1270 |
| 503 | 20231221 | 110100 | 528190590 | 8090 | 8090 | 8090 | 8090 | 105 |
| 504 | 20231221 | 110000 | 527341140 | 8060 | 8060 | 8060 | 8060 | 317 |
| 505 | 20231221 | 105900 | 524786120 | 8060 | 8060 | 8060 | 8060 | 0 |
| 506 | 20231221 | 105800 | 524786120 | 8060 | 8060 | 8060 | 8060 | 10 |
| 507 | 20231221 | 105700 | 524705520 | 8060 | 8060 | 8060 | 8060 | 127 |
| 508 | 20231221 | 105600 | 523681900 | 8060 | 8060 | 8060 | 8060 | 0 |
| 509 | 20231221 | 105500 | 523681900 | 8060 | 8050 | 8060 | 8050 | 1076 |
| 510 | 20231221 | 105400 | 515009370 | 8070 | 8060 | 8070 | 8050 | 182 |
| 511 | 20231221 | 105300 | 513542500 | 8060 | 8070 | 8070 | 8060 | 1000 |
| 512 | 20231221 | 105200 | 505481930 | 8070 | 8070 | 8070 | 8070 | 8 |
| 513 | 20231221 | 105100 | 505417370 | 8070 | 8080 | 8080 | 8070 | 832 |
| 514 | 20231221 | 105000 | 498699840 | 8090 | 8090 | 8090 | 8090 | 20 |
| 515 | 20231221 | 104900 | 498538040 | 8090 | 8090 | 8090 | 8090 | 0 |
| 516 | 20231221 | 104800 | 498538040 | 8090 | 8080 | 8090 | 8080 | 240 |
| 517 | 20231221 | 104700 | 496596840 | 8090 | 8090 | 8090 | 8090 | 0 |
| 518 | 20231221 | 104600 | 496596840 | 8090 | 8100 | 8100 | 8090 | 312 |
| 519 | 20231221 | 104500 | 494072680 | 8100 | 8100 | 8100 | 8100 | 0 |
| 520 | 20231221 | 104400 | 494072680 | 8100 | 8100 | 8100 | 8100 | 0 |
| 521 | 20231221 | 104300 | 494072680 | 8100 | 8100 | 8100 | 8100 | 0 |
| 522 | 20231221 | 104200 | 494072680 | 8100 | 8100 | 8100 | 8100 | 0 |
| 523 | 20231221 | 104100 | 494072680 | 8100 | 8090 | 8100 | 8090 | 159 |
| 524 | 20231221 | 104000 | 492785330 | 8090 | 8090 | 8090 | 8090 | 201 |
| 525 | 20231221 | 103900 | 491159240 | 8090 | 8090 | 8090 | 8090 | 6 |
| 526 | 20231221 | 103800 | 491110700 | 8080 | 8080 | 8080 | 8080 | 77 |
| 527 | 20231221 | 103700 | 490488540 | 8070 | 8130 | 8130 | 8070 | 7210 |
| 528 | 20231221 | 103600 | 432125220 | 8130 | 8140 | 8140 | 8130 | 299 |
| 529 | 20231221 | 103500 | 429693570 | 8140 | 8140 | 8140 | 8140 | 20 |
| 530 | 20231221 | 103400 | 429530770 | 8150 | 8150 | 8150 | 8150 | 1115 |
| 531 | 20231221 | 103300 | 420443520 | 8150 | 8160 | 8160 | 8150 | 315 |
| 532 | 20231221 | 103200 | 417875960 | 8150 | 8150 | 8150 | 8150 | 0 |
| 533 | 20231221 | 103100 | 417875960 | 8150 | 8170 | 8170 | 8150 | 496 |
| 534 | 20231221 | 103000 | 413830770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 535 | 20231221 | 102900 | 413830770 | 8170 | 8170 | 8170 | 8170 | 23 |
| 536 | 20231221 | 102800 | 413642860 | 8170 | 8170 | 8170 | 8170 | 1 |
| 537 | 20231221 | 102700 | 413634690 | 8150 | 8150 | 8150 | 8150 | 0 |
| 538 | 20231221 | 102600 | 413634690 | 8150 | 8150 | 8150 | 8150 | 113 |
| 539 | 20231221 | 102500 | 412713740 | 8150 | 8150 | 8150 | 8150 | 0 |
| 540 | 20231221 | 102400 | 412713740 | 8150 | 8170 | 8170 | 8150 | 1068 |
| 541 | 20231221 | 102300 | 404004740 | 8180 | 8190 | 8190 | 8180 | 651 |
| 542 | 20231221 | 102200 | 398676980 | 8200 | 8200 | 8200 | 8200 | 1195 |
| 543 | 20231221 | 102100 | 388877980 | 8200 | 8210 | 8210 | 8200 | 716 |
| 544 | 20231221 | 102000 | 383006180 | 8210 | 8220 | 8240 | 8210 | 2778 |
| 545 | 20231221 | 101900 | 360159050 | 8230 | 8240 | 8240 | 8230 | 317 |
| 546 | 20231221 | 101800 | 357549910 | 8240 | 8260 | 8270 | 8240 | 6186 |
| 547 | 20231221 | 101700 | 306473650 | 8260 | 8230 | 8260 | 8220 | 6160 |
| 548 | 20231221 | 101600 | 255712840 | 8230 | 8200 | 8240 | 8180 | 7100 |
| 549 | 20231221 | 101500 | 197392210 | 8200 | 8130 | 8200 | 8130 | 1787 |
| 550 | 20231221 | 101400 | 182803030 | 8110 | 8110 | 8110 | 8110 | 0 |
| 551 | 20231221 | 101300 | 182803030 | 8110 | 8110 | 8110 | 8110 | 0 |
| 552 | 20231221 | 101200 | 182803030 | 8110 | 8110 | 8110 | 8110 | 0 |
| 553 | 20231221 | 101100 | 182803030 | 8110 | 8110 | 8110 | 8110 | 50 |
| 554 | 20231221 | 101000 | 182397530 | 8120 | 8120 | 8120 | 8120 | 0 |
| 555 | 20231221 | 100900 | 182397530 | 8120 | 8120 | 8120 | 8120 | 101 |
| 556 | 20231221 | 100800 | 181577410 | 8120 | 8120 | 8120 | 8120 | 0 |
| 557 | 20231221 | 100700 | 181577410 | 8120 | 8120 | 8120 | 8120 | 100 |
| 558 | 20231221 | 100600 | 180765410 | 8140 | 8140 | 8140 | 8140 | 0 |
| 559 | 20231221 | 100500 | 180765410 | 8140 | 8150 | 8150 | 8120 | 424 |
| 560 | 20231221 | 100400 | 177317500 | 8150 | 8150 | 8150 | 8150 | 0 |
| 561 | 20231221 | 100300 | 177317500 | 8150 | 8160 | 8160 | 8150 | 52 |
| 562 | 20231221 | 100200 | 176893650 | 8150 | 8150 | 8150 | 8150 | 0 |
| 563 | 20231221 | 100100 | 176893650 | 8150 | 8150 | 8150 | 8150 | 0 |
| 564 | 20231221 | 100000 | 176893650 | 8150 | 8170 | 8170 | 8150 | 304 |
| 565 | 20231221 | 095900 | 174413090 | 8180 | 8180 | 8180 | 8180 | 5 |
| 566 | 20231221 | 095800 | 174372190 | 8190 | 8190 | 8190 | 8190 | 0 |
| 567 | 20231221 | 095700 | 174372190 | 8190 | 8180 | 8190 | 8180 | 100 |
| 568 | 20231221 | 095600 | 173553390 | 8160 | 8160 | 8160 | 8160 | 0 |
| 569 | 20231221 | 095500 | 173553390 | 8160 | 8160 | 8160 | 8160 | 0 |
| 570 | 20231221 | 095400 | 173553390 | 8160 | 8180 | 8190 | 8160 | 1079 |
| 571 | 20231221 | 095300 | 164733440 | 8180 | 8170 | 8180 | 8170 | 10 |
| 572 | 20231221 | 095200 | 164651690 | 8170 | 8170 | 8170 | 8170 | 282 |
| 573 | 20231221 | 095100 | 162347750 | 8170 | 8170 | 8170 | 8170 | 2 |
| 574 | 20231221 | 095000 | 162331410 | 8170 | 8170 | 8170 | 8170 | 20 |
| 575 | 20231221 | 094900 | 162168010 | 8170 | 8160 | 8170 | 8160 | 15 |
| 576 | 20231221 | 094800 | 162045510 | 8190 | 8190 | 8190 | 8190 | 0 |
| 577 | 20231221 | 094700 | 162045510 | 8190 | 8180 | 8200 | 8180 | 851 |
| 578 | 20231221 | 094600 | 155082190 | 8170 | 8160 | 8170 | 8160 | 2151 |
| 579 | 20231221 | 094500 | 137509940 | 8150 | 8150 | 8150 | 8150 | 1 |
| 580 | 20231221 | 094400 | 137501790 | 8150 | 8150 | 8150 | 8150 | 20 |
| 581 | 20231221 | 094300 | 137338790 | 8150 | 8150 | 8150 | 8150 | 0 |
| 582 | 20231221 | 094200 | 137338790 | 8150 | 8130 | 8150 | 8130 | 151 |
| 583 | 20231221 | 094100 | 136109140 | 8130 | 8140 | 8140 | 8130 | 180 |
| 584 | 20231221 | 094000 | 134645730 | 8130 | 8160 | 8160 | 8130 | 211 |
| 585 | 20231221 | 093900 | 132924570 | 8160 | 8160 | 8160 | 8160 | 1 |
| 586 | 20231221 | 093800 | 132916410 | 8170 | 8160 | 8170 | 8160 | 7 |
| 587 | 20231221 | 093700 | 132859280 | 8140 | 8140 | 8140 | 8140 | 777 |
| 588 | 20231221 | 093600 | 126534500 | 8130 | 8140 | 8140 | 8130 | 249 |
| 589 | 20231221 | 093500 | 124509130 | 8140 | 8140 | 8140 | 8140 | 426 |
| 590 | 20231221 | 093400 | 121041490 | 8150 | 8160 | 8160 | 8150 | 411 |
| 591 | 20231221 | 093300 | 117691590 | 8160 | 8160 | 8160 | 8160 | 130 |
| 592 | 20231221 | 093200 | 116630790 | 8160 | 8160 | 8160 | 8160 | 51 |
| 593 | 20231221 | 093100 | 116214630 | 8160 | 8160 | 8160 | 8160 | 125 |
| 594 | 20231221 | 093000 | 115194630 | 8160 | 8160 | 8160 | 8160 | 5 |
| 595 | 20231221 | 092900 | 115153830 | 8150 | 8150 | 8150 | 8150 | 0 |
| 596 | 20231221 | 092800 | 115153830 | 8150 | 8170 | 8180 | 8150 | 723 |
| 597 | 20231221 | 092700 | 109259690 | 8180 | 8180 | 8180 | 8180 | 0 |
| 598 | 20231221 | 092600 | 109259690 | 8180 | 8170 | 8180 | 8160 | 314 |
| 599 | 20231221 | 092500 | 106697330 | 8170 | 8170 | 8170 | 8170 | 0 |
| 600 | 20231221 | 092400 | 106697330 | 8170 | 8200 | 8200 | 8160 | 2179 |
| 601 | 20231221 | 092300 | 88902780 | 8200 | 8200 | 8200 | 8200 | 346 |
| 602 | 20231221 | 092200 | 86065580 | 8210 | 8210 | 8210 | 8210 | 130 |
| 603 | 20231221 | 092100 | 84998280 | 8210 | 8210 | 8220 | 8210 | 237 |
| 604 | 20231221 | 092000 | 83052390 | 8210 | 8200 | 8220 | 8200 | 2731 |
| 605 | 20231221 | 091900 | 60653830 | 8190 | 8180 | 8190 | 8180 | 996 |
| 606 | 20231221 | 091800 | 52499980 | 8180 | 8180 | 8180 | 8180 | 161 |
| 607 | 20231221 | 091700 | 51183000 | 8180 | 8190 | 8190 | 8180 | 333 |
| 608 | 20231221 | 091600 | 48458730 | 8180 | 8150 | 8180 | 8150 | 1709 |
| 609 | 20231221 | 091500 | 34491640 | 8130 | 8130 | 8130 | 8130 | 6 |
| 610 | 20231221 | 091400 | 34442860 | 8150 | 8150 | 8150 | 8150 | 65 |
| 611 | 20231221 | 091300 | 33913110 | 8160 | 8160 | 8160 | 8160 | 0 |
| 612 | 20231221 | 091200 | 33913110 | 8160 | 8160 | 8170 | 8160 | 174 |
| 613 | 20231221 | 091100 | 32493250 | 8170 | 8170 | 8170 | 8170 | 5 |
| 614 | 20231221 | 091000 | 32452400 | 8160 | 8160 | 8160 | 8160 | 102 |
| 615 | 20231221 | 090900 | 31620080 | 8160 | 8160 | 8170 | 8160 | 796 |
| 616 | 20231221 | 090800 | 25123920 | 8160 | 8130 | 8160 | 8130 | 332 |
| 617 | 20231221 | 090700 | 22414920 | 8160 | 8160 | 8160 | 8160 | 4 |
| 618 | 20231221 | 090600 | 22382280 | 8160 | 8100 | 8160 | 8100 | 1270 |
| 619 | 20231221 | 090500 | 12060890 | 8090 | 8090 | 8090 | 8080 | 87 |
| 620 | 20231221 | 090400 | 11357620 | 8090 | 8100 | 8100 | 8090 | 286 |
| 621 | 20231221 | 090300 | 9043780 | 8100 | 8080 | 8100 | 8080 | 171 |
| 622 | 20231221 | 090200 | 7659980 | 8030 | 8080 | 8080 | 8030 | 174 |
| 623 | 20231221 | 090100 | 6259980 | 8040 | 8080 | 8080 | 8040 | 169 |
| 624 | 20231221 | 090000 | 4900220 | 8020 | 8020 | 8020 | 8020 | 611 |