31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 3 | 20231221 | 185100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 4 | 20231221 | 185000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 5 | 20231221 | 184900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 6 | 20231221 | 184800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 7 | 20231221 | 184700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 8 | 20231221 | 184600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 9 | 20231221 | 184500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 10 | 20231221 | 184400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 11 | 20231221 | 184300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 12 | 20231221 | 184200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 13 | 20231221 | 184100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 14 | 20231221 | 184000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 15 | 20231221 | 183900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 16 | 20231221 | 183800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 17 | 20231221 | 183700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 18 | 20231221 | 183600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 19 | 20231221 | 183500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 20 | 20231221 | 183400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 21 | 20231221 | 183300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 22 | 20231221 | 183200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 23 | 20231221 | 183100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 24 | 20231221 | 183000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 25 | 20231221 | 182900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 26 | 20231221 | 182800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 27 | 20231221 | 182700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 28 | 20231221 | 182600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 29 | 20231221 | 182500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 30 | 20231221 | 182400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 31 | 20231221 | 182300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 32 | 20231221 | 182200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 33 | 20231221 | 182100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 34 | 20231221 | 182000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 35 | 20231221 | 181900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 36 | 20231221 | 181800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 37 | 20231221 | 181700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 38 | 20231221 | 181600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 39 | 20231221 | 181500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 40 | 20231221 | 181400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 41 | 20231221 | 181300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 42 | 20231221 | 181200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 43 | 20231221 | 181100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 44 | 20231221 | 181000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 45 | 20231221 | 180900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 46 | 20231221 | 180800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 47 | 20231221 | 180700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 48 | 20231221 | 180600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 49 | 20231221 | 180500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 50 | 20231221 | 180400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 51 | 20231221 | 180300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 52 | 20231221 | 180200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 53 | 20231221 | 180100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 54 | 20231221 | 180000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 55 | 20231221 | 175900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 56 | 20231221 | 175800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 57 | 20231221 | 175700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 58 | 20231221 | 175600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 59 | 20231221 | 175500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 60 | 20231221 | 175400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 61 | 20231221 | 175300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 62 | 20231221 | 175200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 63 | 20231221 | 175100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 64 | 20231221 | 175000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 65 | 20231221 | 174900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 66 | 20231221 | 174800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 67 | 20231221 | 174700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 68 | 20231221 | 174600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 69 | 20231221 | 174500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 70 | 20231221 | 174400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 71 | 20231221 | 174300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 72 | 20231221 | 174200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 73 | 20231221 | 174100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 74 | 20231221 | 174000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 75 | 20231221 | 173900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 76 | 20231221 | 173800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 77 | 20231221 | 173700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 78 | 20231221 | 173600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 79 | 20231221 | 173500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 80 | 20231221 | 173400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 81 | 20231221 | 173300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 82 | 20231221 | 173200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 83 | 20231221 | 173100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 84 | 20231221 | 173000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 85 | 20231221 | 172900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 86 | 20231221 | 172800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 87 | 20231221 | 172700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 88 | 20231221 | 172600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 89 | 20231221 | 172500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 90 | 20231221 | 172400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 91 | 20231221 | 172300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 92 | 20231221 | 172200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 93 | 20231221 | 172100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 94 | 20231221 | 172000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 95 | 20231221 | 171900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 96 | 20231221 | 171800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 97 | 20231221 | 171700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 98 | 20231221 | 171600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 99 | 20231221 | 171500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 100 | 20231221 | 171400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 101 | 20231221 | 171300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 102 | 20231221 | 171200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 103 | 20231221 | 171100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 104 | 20231221 | 171000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 105 | 20231221 | 170900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 106 | 20231221 | 170800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 107 | 20231221 | 170700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 108 | 20231221 | 170600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 109 | 20231221 | 170500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 110 | 20231221 | 170400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 111 | 20231221 | 170300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 112 | 20231221 | 170200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 113 | 20231221 | 170100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 114 | 20231221 | 170000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 115 | 20231221 | 165900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 116 | 20231221 | 165800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 117 | 20231221 | 165700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 118 | 20231221 | 165600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 119 | 20231221 | 165500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 120 | 20231221 | 165400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 121 | 20231221 | 165300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 122 | 20231221 | 165200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 123 | 20231221 | 165100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 124 | 20231221 | 165000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 125 | 20231221 | 164900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 126 | 20231221 | 164800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 127 | 20231221 | 164700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 128 | 20231221 | 164600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 129 | 20231221 | 164500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 130 | 20231221 | 164400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 131 | 20231221 | 164300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 132 | 20231221 | 164200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 133 | 20231221 | 164100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 134 | 20231221 | 164000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 135 | 20231221 | 163900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 136 | 20231221 | 163800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 137 | 20231221 | 163700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 138 | 20231221 | 163600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 139 | 20231221 | 163500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 140 | 20231221 | 163400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 141 | 20231221 | 163300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 142 | 20231221 | 163200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 143 | 20231221 | 163100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 144 | 20231221 | 163000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 145 | 20231221 | 162900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 146 | 20231221 | 162800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 147 | 20231221 | 162700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 148 | 20231221 | 162600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 149 | 20231221 | 162500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 150 | 20231221 | 162400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 151 | 20231221 | 162300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 152 | 20231221 | 162200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 153 | 20231221 | 162100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 154 | 20231221 | 162000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 155 | 20231221 | 161900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 156 | 20231221 | 161800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 157 | 20231221 | 161700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 158 | 20231221 | 161600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 159 | 20231221 | 161500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 160 | 20231221 | 161400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 161 | 20231221 | 161300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 162 | 20231221 | 161200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 163 | 20231221 | 161100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 164 | 20231221 | 161000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 165 | 20231221 | 160900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 166 | 20231221 | 160800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 167 | 20231221 | 160700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 168 | 20231221 | 160600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 169 | 20231221 | 160500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 170 | 20231221 | 160400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 171 | 20231221 | 160300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 172 | 20231221 | 160200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 173 | 20231221 | 160100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 174 | 20231221 | 160000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 175 | 20231221 | 155900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 176 | 20231221 | 155800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 177 | 20231221 | 155700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 178 | 20231221 | 155600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 179 | 20231221 | 155500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 180 | 20231221 | 155400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 181 | 20231221 | 155300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 182 | 20231221 | 155200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 183 | 20231221 | 155100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 184 | 20231221 | 155000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 185 | 20231221 | 154900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 186 | 20231221 | 154800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 187 | 20231221 | 154700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 188 | 20231221 | 154600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 189 | 20231221 | 154500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 190 | 20231221 | 154400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 191 | 20231221 | 154300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 192 | 20231221 | 154200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 193 | 20231221 | 154100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 194 | 20231221 | 154000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 195 | 20231221 | 153900 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 196 | 20231221 | 153800 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 197 | 20231221 | 153700 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 198 | 20231221 | 153600 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 199 | 20231221 | 153500 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 200 | 20231221 | 153400 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 201 | 20231221 | 153300 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 202 | 20231221 | 153200 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 203 | 20231221 | 153100 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 204 | 20231221 | 153000 | 2439067000 | 16170 | 16170 | 16170 | 16170 | 3901 |
| 205 | 20231221 | 152900 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 206 | 20231221 | 152800 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 207 | 20231221 | 152700 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 208 | 20231221 | 152600 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 209 | 20231221 | 152500 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 210 | 20231221 | 152400 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 211 | 20231221 | 152300 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 212 | 20231221 | 152200 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 213 | 20231221 | 152100 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 214 | 20231221 | 152000 | 2375987830 | 16270 | 16270 | 16270 | 16270 | 0 |
| 215 | 20231221 | 151900 | 2375987830 | 16270 | 16220 | 16270 | 16190 | 297 |
| 216 | 20231221 | 151800 | 2371164540 | 16190 | 16220 | 16220 | 16190 | 337 |
| 217 | 20231221 | 151700 | 2365707400 | 16190 | 16190 | 16230 | 16180 | 882 |
| 218 | 20231221 | 151600 | 2351434180 | 16190 | 16240 | 16240 | 16190 | 882 |
| 219 | 20231221 | 151500 | 2337153700 | 16240 | 16200 | 16250 | 16190 | 36 |
| 220 | 20231221 | 151400 | 2336570220 | 16190 | 16260 | 16260 | 16190 | 181 |
| 221 | 20231221 | 151300 | 2333631480 | 16250 | 16200 | 16270 | 16200 | 121 |
| 222 | 20231221 | 151200 | 2331670110 | 16200 | 16200 | 16200 | 16200 | 45 |
| 223 | 20231221 | 151100 | 2330941110 | 16200 | 16200 | 16270 | 16190 | 221 |
| 224 | 20231221 | 151000 | 2327361990 | 16190 | 16240 | 16240 | 16190 | 2216 |
| 225 | 20231221 | 150900 | 2291421780 | 16240 | 16250 | 16250 | 16240 | 52 |
| 226 | 20231221 | 150800 | 2290577090 | 16240 | 16250 | 16250 | 16240 | 392 |
| 227 | 20231221 | 150700 | 2284210510 | 16250 | 16280 | 16280 | 16250 | 1344 |
| 228 | 20231221 | 150600 | 2262361120 | 16300 | 16300 | 16300 | 16300 | 100 |
| 229 | 20231221 | 150500 | 2260731120 | 16300 | 16300 | 16300 | 16300 | 307 |
| 230 | 20231221 | 150400 | 2255727020 | 16300 | 16280 | 16300 | 16270 | 16 |
| 231 | 20231221 | 150300 | 2255466450 | 16260 | 16280 | 16340 | 16260 | 355 |
| 232 | 20231221 | 150200 | 2249676460 | 16250 | 16250 | 16250 | 16250 | 0 |
| 233 | 20231221 | 150100 | 2249676460 | 16250 | 16250 | 16250 | 16250 | 0 |
| 234 | 20231221 | 150000 | 2249676460 | 16250 | 16260 | 16270 | 16250 | 259 |
| 235 | 20231221 | 145900 | 2245463480 | 16250 | 16240 | 16250 | 16240 | 38 |
| 236 | 20231221 | 145800 | 2244846000 | 16240 | 16240 | 16250 | 16240 | 193 |
| 237 | 20231221 | 145700 | 2241711670 | 16240 | 16240 | 16240 | 16240 | 182 |
| 238 | 20231221 | 145600 | 2238755990 | 16240 | 16240 | 16240 | 16240 | 65 |
| 239 | 20231221 | 145500 | 2237700390 | 16250 | 16240 | 16250 | 16240 | 281 |
| 240 | 20231221 | 145400 | 2233136610 | 16240 | 16240 | 16240 | 16240 | 155 |
| 241 | 20231221 | 145300 | 2230619410 | 16240 | 16250 | 16250 | 16240 | 70 |
| 242 | 20231221 | 145200 | 2229482330 | 16250 | 16250 | 16250 | 16250 | 57 |
| 243 | 20231221 | 145100 | 2228556080 | 16250 | 16250 | 16270 | 16250 | 717 |
| 244 | 20231221 | 145000 | 2216899760 | 16250 | 16250 | 16250 | 16250 | 166 |
| 245 | 20231221 | 144900 | 2214202260 | 16250 | 16250 | 16250 | 16250 | 217 |
| 246 | 20231221 | 144800 | 2210676010 | 16250 | 16250 | 16260 | 16250 | 912 |
| 247 | 20231221 | 144700 | 2195855510 | 16250 | 16280 | 16280 | 16250 | 538 |
| 248 | 20231221 | 144600 | 2187104500 | 16270 | 16310 | 16330 | 16270 | 386 |
| 249 | 20231221 | 144500 | 2180814460 | 16300 | 16300 | 16300 | 16300 | 80 |
| 250 | 20231221 | 144400 | 2179510460 | 16300 | 16300 | 16300 | 16300 | 10 |
| 251 | 20231221 | 144300 | 2179347460 | 16300 | 16300 | 16300 | 16300 | 2 |
| 252 | 20231221 | 144200 | 2179314860 | 16340 | 16350 | 16350 | 16300 | 1093 |
| 253 | 20231221 | 144100 | 2161479640 | 16350 | 16350 | 16350 | 16350 | 0 |
| 254 | 20231221 | 144000 | 2161479640 | 16350 | 16320 | 16350 | 16320 | 246 |
| 255 | 20231221 | 143900 | 2157460230 | 16320 | 16250 | 16320 | 16250 | 361 |
| 256 | 20231221 | 143800 | 2151579910 | 16250 | 16250 | 16250 | 16250 | 128 |
| 257 | 20231221 | 143700 | 2149499910 | 16250 | 16250 | 16250 | 16250 | 20 |
| 258 | 20231221 | 143600 | 2149174910 | 16250 | 16250 | 16250 | 16250 | 368 |
| 259 | 20231221 | 143500 | 2143194910 | 16260 | 16280 | 16280 | 16260 | 7 |
| 260 | 20231221 | 143400 | 2143081060 | 16250 | 16260 | 16260 | 16250 | 22 |
| 261 | 20231221 | 143300 | 2142723440 | 16260 | 16290 | 16290 | 16260 | 590 |
| 262 | 20231221 | 143200 | 2133118890 | 16290 | 16300 | 16300 | 16290 | 61 |
| 263 | 20231221 | 143100 | 2132124740 | 16300 | 16300 | 16300 | 16300 | 16 |
| 264 | 20231221 | 143000 | 2131863940 | 16320 | 16320 | 16320 | 16320 | 60 |
| 265 | 20231221 | 142900 | 2130884740 | 16340 | 16340 | 16340 | 16340 | 0 |
| 266 | 20231221 | 142800 | 2130884740 | 16340 | 16340 | 16340 | 16340 | 0 |
| 267 | 20231221 | 142700 | 2130884740 | 16340 | 16340 | 16340 | 16340 | 5 |
| 268 | 20231221 | 142600 | 2130803040 | 16340 | 16330 | 16340 | 16330 | 274 |
| 269 | 20231221 | 142500 | 2126325990 | 16340 | 16340 | 16340 | 16340 | 100 |
| 270 | 20231221 | 142400 | 2124691990 | 16340 | 16340 | 16340 | 16340 | 2 |
| 271 | 20231221 | 142300 | 2124659310 | 16350 | 16340 | 16350 | 16340 | 46 |
| 272 | 20231221 | 142200 | 2123907220 | 16240 | 16290 | 16350 | 16240 | 1124 |
| 273 | 20231221 | 142100 | 2105624190 | 16270 | 16320 | 16320 | 16270 | 342 |
| 274 | 20231221 | 142000 | 2100052790 | 16340 | 16300 | 16340 | 16300 | 174 |
| 275 | 20231221 | 141900 | 2097214800 | 16390 | 16320 | 16390 | 16300 | 441 |
| 276 | 20231221 | 141800 | 2090023710 | 16310 | 16400 | 16400 | 16310 | 380 |
| 277 | 20231221 | 141700 | 2083796970 | 16400 | 16350 | 16400 | 16350 | 90 |
| 278 | 20231221 | 141600 | 2082323970 | 16350 | 16360 | 16360 | 16350 | 435 |
| 279 | 20231221 | 141500 | 2075207460 | 16420 | 16380 | 16420 | 16380 | 305 |
| 280 | 20231221 | 141400 | 2070201950 | 16390 | 16330 | 16400 | 16330 | 498 |
| 281 | 20231221 | 141300 | 2062043220 | 16330 | 16240 | 16330 | 16240 | 3480 |
| 282 | 20231221 | 141200 | 2005391650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 283 | 20231221 | 141100 | 2005391650 | 16230 | 16230 | 16230 | 16230 | 10 |
| 284 | 20231221 | 141000 | 2005229350 | 16220 | 16220 | 16230 | 16220 | 154 |
| 285 | 20231221 | 140900 | 2002731280 | 16220 | 16220 | 16220 | 16220 | 12 |
| 286 | 20231221 | 140800 | 2002536640 | 16220 | 16220 | 16220 | 16220 | 35 |
| 287 | 20231221 | 140700 | 2001968940 | 16220 | 16220 | 16220 | 16210 | 56 |
| 288 | 20231221 | 140600 | 2001060820 | 16200 | 16200 | 16200 | 16200 | 0 |
| 289 | 20231221 | 140500 | 2001060820 | 16200 | 16200 | 16200 | 16200 | 107 |
| 290 | 20231221 | 140400 | 1999327420 | 16230 | 16200 | 16230 | 16190 | 190 |
| 291 | 20231221 | 140300 | 1996250270 | 16190 | 16190 | 16190 | 16190 | 11 |
| 292 | 20231221 | 140200 | 1996072180 | 16190 | 16200 | 16200 | 16190 | 175 |
| 293 | 20231221 | 140100 | 1993238750 | 16200 | 16200 | 16200 | 16200 | 17 |
| 294 | 20231221 | 140000 | 1992963350 | 16200 | 16200 | 16200 | 16200 | 107 |
| 295 | 20231221 | 135900 | 1991229950 | 16200 | 16200 | 16200 | 16200 | 200 |
| 296 | 20231221 | 135800 | 1987989950 | 16200 | 16220 | 16220 | 16200 | 600 |
| 297 | 20231221 | 135700 | 1978264260 | 16240 | 16240 | 16240 | 16240 | 5 |
| 298 | 20231221 | 135600 | 1978183060 | 16220 | 16230 | 16230 | 16220 | 11 |
| 299 | 20231221 | 135500 | 1978004630 | 16200 | 16200 | 16200 | 16200 | 1 |
| 300 | 20231221 | 135400 | 1977988430 | 16200 | 16250 | 16250 | 16200 | 449 |
| 301 | 20231221 | 135300 | 1970714530 | 16250 | 16240 | 16250 | 16240 | 63 |
| 302 | 20231221 | 135200 | 1969690910 | 16240 | 16240 | 16240 | 16240 | 50 |
| 303 | 20231221 | 135100 | 1968878910 | 16240 | 16230 | 16240 | 16230 | 100 |
| 304 | 20231221 | 135000 | 1967255050 | 16240 | 16230 | 16240 | 16230 | 39 |
| 305 | 20231221 | 134900 | 1966621890 | 16230 | 16230 | 16230 | 16230 | 0 |
| 306 | 20231221 | 134800 | 1966621890 | 16230 | 16200 | 16230 | 16200 | 123 |
| 307 | 20231221 | 134700 | 1964625900 | 16200 | 16230 | 16230 | 16200 | 11 |
| 308 | 20231221 | 134600 | 1964447670 | 16240 | 16240 | 16240 | 16240 | 0 |
| 309 | 20231221 | 134500 | 1964447670 | 16240 | 16240 | 16240 | 16240 | 0 |
| 310 | 20231221 | 134400 | 1964447670 | 16240 | 16240 | 16240 | 16240 | 2 |
| 311 | 20231221 | 134300 | 1964415190 | 16240 | 16200 | 16240 | 16190 | 178 |
| 312 | 20231221 | 134200 | 1961532600 | 16200 | 16200 | 16200 | 16200 | 3 |
| 313 | 20231221 | 134100 | 1961484000 | 16230 | 16240 | 16240 | 16230 | 41 |
| 314 | 20231221 | 134000 | 1960818560 | 16240 | 16210 | 16240 | 16210 | 58 |
| 315 | 20231221 | 133900 | 1959877280 | 16190 | 16190 | 16190 | 16190 | 19 |
| 316 | 20231221 | 133800 | 1959569670 | 16210 | 16210 | 16210 | 16210 | 11 |
| 317 | 20231221 | 133700 | 1959391360 | 16210 | 16190 | 16210 | 16190 | 44 |
| 318 | 20231221 | 133600 | 1958678740 | 16210 | 16210 | 16210 | 16210 | 0 |
| 319 | 20231221 | 133500 | 1958678740 | 16210 | 16180 | 16210 | 16180 | 300 |
| 320 | 20231221 | 133400 | 1953822250 | 16210 | 16210 | 16210 | 16210 | 7 |
| 321 | 20231221 | 133300 | 1953708780 | 16180 | 16200 | 16200 | 16180 | 509 |
| 322 | 20231221 | 133200 | 1945470600 | 16210 | 16210 | 16210 | 16210 | 0 |
| 323 | 20231221 | 133100 | 1945470600 | 16210 | 16210 | 16210 | 16210 | 3 |
| 324 | 20231221 | 133000 | 1945421970 | 16230 | 16230 | 16230 | 16230 | 0 |
| 325 | 20231221 | 132900 | 1945421970 | 16230 | 16220 | 16230 | 16220 | 31 |
| 326 | 20231221 | 132800 | 1944918940 | 16210 | 16200 | 16210 | 16200 | 22 |
| 327 | 20231221 | 132700 | 1944562440 | 16200 | 16190 | 16200 | 16190 | 52 |
| 328 | 20231221 | 132600 | 1943720360 | 16190 | 16190 | 16190 | 16190 | 0 |
| 329 | 20231221 | 132500 | 1943720360 | 16190 | 16190 | 16190 | 16190 | 0 |
| 330 | 20231221 | 132400 | 1943720360 | 16190 | 16170 | 16190 | 16160 | 1005 |
| 331 | 20231221 | 132300 | 1927469600 | 16180 | 16180 | 16180 | 16180 | 51 |
| 332 | 20231221 | 132200 | 1926644420 | 16190 | 16190 | 16190 | 16180 | 574 |
| 333 | 20231221 | 132100 | 1917356960 | 16180 | 16180 | 16180 | 16180 | 8 |
| 334 | 20231221 | 132000 | 1917227520 | 16180 | 16180 | 16190 | 16180 | 283 |
| 335 | 20231221 | 131900 | 1912648480 | 16180 | 16180 | 16180 | 16180 | 0 |
| 336 | 20231221 | 131800 | 1912648480 | 16180 | 16190 | 16190 | 16180 | 41 |
| 337 | 20231221 | 131700 | 1911985090 | 16190 | 16190 | 16190 | 16190 | 5 |
| 338 | 20231221 | 131600 | 1911904140 | 16180 | 16180 | 16180 | 16180 | 1 |
| 339 | 20231221 | 131500 | 1911887960 | 16180 | 16190 | 16200 | 16180 | 123 |
| 340 | 20231221 | 131400 | 1909896980 | 16180 | 16180 | 16180 | 16180 | 170 |
| 341 | 20231221 | 131300 | 1907146380 | 16190 | 16190 | 16190 | 16190 | 10 |
| 342 | 20231221 | 131200 | 1906984480 | 16190 | 16200 | 16200 | 16190 | 13 |
| 343 | 20231221 | 131100 | 1906773890 | 16170 | 16190 | 16190 | 16170 | 264 |
| 344 | 20231221 | 131000 | 1902502770 | 16200 | 16200 | 16200 | 16200 | 10 |
| 345 | 20231221 | 130900 | 1902340770 | 16200 | 16200 | 16200 | 16200 | 0 |
| 346 | 20231221 | 130800 | 1902340770 | 16200 | 16200 | 16200 | 16200 | 0 |
| 347 | 20231221 | 130700 | 1902340770 | 16200 | 16200 | 16200 | 16200 | 20 |
| 348 | 20231221 | 130600 | 1902016770 | 16200 | 16200 | 16200 | 16200 | 11 |
| 349 | 20231221 | 130500 | 1901838570 | 16180 | 16180 | 16180 | 16180 | 17 |
| 350 | 20231221 | 130400 | 1901563510 | 16180 | 16180 | 16180 | 16180 | 0 |
| 351 | 20231221 | 130300 | 1901563510 | 16180 | 16180 | 16180 | 16180 | 2 |
| 352 | 20231221 | 130200 | 1901531150 | 16180 | 16180 | 16180 | 16170 | 272 |
| 353 | 20231221 | 130100 | 1897132850 | 16170 | 16190 | 16190 | 16170 | 510 |
| 354 | 20231221 | 130000 | 1888881240 | 16180 | 16180 | 16200 | 16180 | 6 |
| 355 | 20231221 | 125900 | 1888784140 | 16190 | 16190 | 16190 | 16190 | 0 |
| 356 | 20231221 | 125800 | 1888784140 | 16190 | 16190 | 16190 | 16190 | 1 |
| 357 | 20231221 | 125700 | 1888767950 | 16200 | 16180 | 16200 | 16180 | 381 |
| 358 | 20231221 | 125600 | 1882601750 | 16200 | 16200 | 16200 | 16190 | 296 |
| 359 | 20231221 | 125500 | 1877806880 | 16200 | 16220 | 16220 | 16200 | 22 |
| 360 | 20231221 | 125400 | 1877450360 | 16200 | 16200 | 16200 | 16200 | 0 |
| 361 | 20231221 | 125300 | 1877450360 | 16200 | 16200 | 16200 | 16200 | 12 |
| 362 | 20231221 | 125200 | 1877255960 | 16230 | 16230 | 16230 | 16230 | 1 |
| 363 | 20231221 | 125100 | 1877239730 | 16190 | 16200 | 16200 | 16190 | 643 |
| 364 | 20231221 | 125000 | 1866828560 | 16240 | 16200 | 16240 | 16200 | 70 |
| 365 | 20231221 | 124900 | 1865694520 | 16200 | 16210 | 16210 | 16200 | 110 |
| 366 | 20231221 | 124800 | 1863911830 | 16210 | 16220 | 16220 | 16210 | 32 |
| 367 | 20231221 | 124700 | 1863392910 | 16230 | 16230 | 16230 | 16230 | 17 |
| 368 | 20231221 | 124600 | 1863117000 | 16230 | 16230 | 16230 | 16230 | 92 |
| 369 | 20231221 | 124500 | 1861623840 | 16230 | 16190 | 16230 | 16190 | 15 |
| 370 | 20231221 | 124400 | 1861380870 | 16200 | 16190 | 16200 | 16190 | 30 |
| 371 | 20231221 | 124300 | 1860894990 | 16200 | 16200 | 16200 | 16200 | 0 |
| 372 | 20231221 | 124200 | 1860894990 | 16200 | 16210 | 16210 | 16200 | 188 |
| 373 | 20231221 | 124100 | 1857849340 | 16210 | 16210 | 16210 | 16210 | 290 |
| 374 | 20231221 | 124000 | 1853148440 | 16210 | 16210 | 16210 | 16200 | 19 |
| 375 | 20231221 | 123900 | 1852840580 | 16210 | 16210 | 16210 | 16210 | 26 |
| 376 | 20231221 | 123800 | 1852419120 | 16210 | 16210 | 16210 | 16200 | 33 |
| 377 | 20231221 | 123700 | 1851884390 | 16210 | 16200 | 16210 | 16200 | 20 |
| 378 | 20231221 | 123600 | 1851560380 | 16200 | 16200 | 16200 | 16200 | 12 |
| 379 | 20231221 | 123500 | 1851365980 | 16210 | 16200 | 16210 | 16200 | 461 |
| 380 | 20231221 | 123400 | 1843897720 | 16210 | 16220 | 16220 | 16210 | 655 |
| 381 | 20231221 | 123300 | 1833279960 | 16220 | 16220 | 16220 | 16220 | 0 |
| 382 | 20231221 | 123200 | 1833279960 | 16220 | 16220 | 16220 | 16220 | 20 |
| 383 | 20231221 | 123100 | 1832955560 | 16220 | 16240 | 16240 | 16220 | 12 |
| 384 | 20231221 | 123000 | 1832760880 | 16240 | 16240 | 16240 | 16240 | 1 |
| 385 | 20231221 | 122900 | 1832744640 | 16210 | 16220 | 16220 | 16200 | 489 |
| 386 | 20231221 | 122800 | 1824818340 | 16210 | 16230 | 16230 | 16210 | 3 |
| 387 | 20231221 | 122700 | 1824769690 | 16200 | 16200 | 16200 | 16200 | 241 |
| 388 | 20231221 | 122600 | 1820865490 | 16200 | 16200 | 16200 | 16200 | 0 |
| 389 | 20231221 | 122500 | 1820865490 | 16200 | 16200 | 16240 | 16200 | 44 |
| 390 | 20231221 | 122400 | 1820151450 | 16200 | 16230 | 16230 | 16200 | 816 |
| 391 | 20231221 | 122300 | 1806924650 | 16220 | 16220 | 16240 | 16220 | 42 |
| 392 | 20231221 | 122200 | 1806243390 | 16220 | 16220 | 16220 | 16220 | 0 |
| 393 | 20231221 | 122100 | 1806243390 | 16220 | 16220 | 16220 | 16220 | 0 |
| 394 | 20231221 | 122000 | 1806243390 | 16220 | 16220 | 16220 | 16220 | 6 |
| 395 | 20231221 | 121900 | 1806146070 | 16220 | 16230 | 16230 | 16220 | 267 |
| 396 | 20231221 | 121800 | 1801814070 | 16240 | 16230 | 16240 | 16230 | 182 |
| 397 | 20231221 | 121700 | 1798859210 | 16230 | 16240 | 16240 | 16230 | 52 |
| 398 | 20231221 | 121600 | 1798014900 | 16230 | 16230 | 16240 | 16230 | 174 |
| 399 | 20231221 | 121500 | 1795189880 | 16230 | 16240 | 16240 | 16220 | 189 |
| 400 | 20231221 | 121400 | 1792122730 | 16230 | 16230 | 16240 | 16230 | 8 |
| 401 | 20231221 | 121300 | 1791992880 | 16230 | 16240 | 16240 | 16230 | 103 |
| 402 | 20231221 | 121200 | 1790320970 | 16240 | 16240 | 16240 | 16240 | 0 |
| 403 | 20231221 | 121100 | 1790320970 | 16240 | 16240 | 16250 | 16240 | 59 |
| 404 | 20231221 | 121000 | 1789362680 | 16240 | 16230 | 16240 | 16230 | 7 |
| 405 | 20231221 | 120900 | 1789249010 | 16230 | 16230 | 16230 | 16230 | 3 |
| 406 | 20231221 | 120800 | 1789200320 | 16230 | 16220 | 16230 | 16220 | 8 |
| 407 | 20231221 | 120700 | 1789070490 | 16220 | 16240 | 16240 | 16220 | 61 |
| 408 | 20231221 | 120600 | 1788080440 | 16240 | 16230 | 16240 | 16230 | 24 |
| 409 | 20231221 | 120500 | 1787690720 | 16210 | 16210 | 16210 | 16210 | 0 |
| 410 | 20231221 | 120400 | 1787690720 | 16210 | 16210 | 16210 | 16210 | 8 |
| 411 | 20231221 | 120300 | 1787561040 | 16230 | 16210 | 16230 | 16210 | 68 |
| 412 | 20231221 | 120200 | 1786458740 | 16200 | 16200 | 16200 | 16200 | 0 |
| 413 | 20231221 | 120100 | 1786458740 | 16200 | 16200 | 16200 | 16200 | 0 |
| 414 | 20231221 | 120000 | 1786458740 | 16200 | 16200 | 16200 | 16200 | 0 |
| 415 | 20231221 | 115900 | 1786458740 | 16200 | 16200 | 16200 | 16200 | 331 |
| 416 | 20231221 | 115800 | 1781096540 | 16180 | 16180 | 16180 | 16180 | 0 |
| 417 | 20231221 | 115700 | 1781096540 | 16180 | 16180 | 16180 | 16180 | 0 |
| 418 | 20231221 | 115600 | 1781096540 | 16180 | 16200 | 16240 | 16180 | 217 |
| 419 | 20231221 | 115500 | 1777583150 | 16200 | 16200 | 16200 | 16200 | 908 |
| 420 | 20231221 | 115400 | 1762873550 | 16200 | 16230 | 16230 | 16200 | 509 |
| 421 | 20231221 | 115300 | 1754619940 | 16230 | 16230 | 16230 | 16230 | 30 |
| 422 | 20231221 | 115200 | 1754133040 | 16230 | 16230 | 16230 | 16230 | 10 |
| 423 | 20231221 | 115100 | 1753970740 | 16240 | 16250 | 16250 | 16240 | 377 |
| 424 | 20231221 | 115000 | 1747845900 | 16250 | 16250 | 16250 | 16250 | 271 |
| 425 | 20231221 | 114900 | 1743442150 | 16240 | 16240 | 16240 | 16240 | 53 |
| 426 | 20231221 | 114800 | 1742581430 | 16240 | 16240 | 16240 | 16240 | 0 |
| 427 | 20231221 | 114700 | 1742581430 | 16240 | 16240 | 16240 | 16240 | 394 |
| 428 | 20231221 | 114600 | 1736182870 | 16270 | 16270 | 16270 | 16270 | 0 |
| 429 | 20231221 | 114500 | 1736182870 | 16270 | 16270 | 16270 | 16270 | 100 |
| 430 | 20231221 | 114400 | 1734555870 | 16270 | 16270 | 16270 | 16270 | 5 |
| 431 | 20231221 | 114300 | 1734474520 | 16270 | 16240 | 16270 | 16240 | 2 |
| 432 | 20231221 | 114200 | 1734442010 | 16240 | 16230 | 16240 | 16230 | 6 |
| 433 | 20231221 | 114100 | 1734344600 | 16220 | 16220 | 16220 | 16220 | 8 |
| 434 | 20231221 | 114000 | 1734214840 | 16220 | 16230 | 16230 | 16220 | 113 |
| 435 | 20231221 | 113900 | 1732381950 | 16230 | 16230 | 16230 | 16230 | 554 |
| 436 | 20231221 | 113800 | 1723390530 | 16250 | 16250 | 16250 | 16250 | 20 |
| 437 | 20231221 | 113700 | 1723065530 | 16250 | 16250 | 16260 | 16250 | 229 |
| 438 | 20231221 | 113600 | 1719344270 | 16250 | 16270 | 16270 | 16250 | 39 |
| 439 | 20231221 | 113500 | 1718710120 | 16270 | 16270 | 16270 | 16270 | 3 |
| 440 | 20231221 | 113400 | 1718661310 | 16250 | 16240 | 16250 | 16230 | 148 |
| 441 | 20231221 | 113300 | 1716256720 | 16230 | 16230 | 16230 | 16230 | 0 |
| 442 | 20231221 | 113200 | 1716256720 | 16230 | 16230 | 16230 | 16230 | 37 |
| 443 | 20231221 | 113100 | 1715656210 | 16250 | 16250 | 16250 | 16250 | 103 |
| 444 | 20231221 | 113000 | 1713982460 | 16270 | 16270 | 16270 | 16270 | 20 |
| 445 | 20231221 | 112900 | 1713657060 | 16280 | 16270 | 16280 | 16220 | 363 |
| 446 | 20231221 | 112800 | 1707751010 | 16270 | 16270 | 16270 | 16270 | 1 |
| 447 | 20231221 | 112700 | 1707734740 | 16210 | 16210 | 16210 | 16210 | 0 |
| 448 | 20231221 | 112600 | 1707734740 | 16210 | 16220 | 16220 | 16210 | 32 |
| 449 | 20231221 | 112500 | 1707215950 | 16270 | 16210 | 16270 | 16210 | 15 |
| 450 | 20231221 | 112400 | 1706972200 | 16210 | 16210 | 16210 | 16210 | 34 |
| 451 | 20231221 | 112300 | 1706421060 | 16210 | 16230 | 16230 | 16210 | 61 |
| 452 | 20231221 | 112200 | 1705431930 | 16210 | 16200 | 16230 | 16200 | 751 |
| 453 | 20231221 | 112100 | 1693250850 | 16200 | 16240 | 16240 | 16200 | 922 |
| 454 | 20231221 | 112000 | 1678284450 | 16250 | 16280 | 16280 | 16250 | 197 |
| 455 | 20231221 | 111900 | 1675078910 | 16280 | 16280 | 16280 | 16280 | 65 |
| 456 | 20231221 | 111800 | 1674020710 | 16280 | 16280 | 16280 | 16280 | 287 |
| 457 | 20231221 | 111700 | 1669348350 | 16290 | 16280 | 16290 | 16280 | 138 |
| 458 | 20231221 | 111600 | 1667100860 | 16280 | 16280 | 16280 | 16280 | 118 |
| 459 | 20231221 | 111500 | 1665179820 | 16280 | 16250 | 16280 | 16250 | 8 |
| 460 | 20231221 | 111400 | 1665049610 | 16250 | 16250 | 16250 | 16250 | 50 |
| 461 | 20231221 | 111300 | 1664237110 | 16250 | 16250 | 16250 | 16250 | 0 |
| 462 | 20231221 | 111200 | 1664237110 | 16250 | 16250 | 16270 | 16250 | 1032 |
| 463 | 20231221 | 111100 | 1647466630 | 16280 | 16220 | 16280 | 16220 | 792 |
| 464 | 20231221 | 111000 | 1634601830 | 16220 | 16220 | 16220 | 16220 | 365 |
| 465 | 20231221 | 110900 | 1628681530 | 16220 | 16150 | 16230 | 16150 | 296 |
| 466 | 20231221 | 110800 | 1623892450 | 16150 | 16190 | 16190 | 16150 | 1362 |
| 467 | 20231221 | 110700 | 1601873730 | 16190 | 16190 | 16190 | 16190 | 3 |
| 468 | 20231221 | 110600 | 1601825160 | 16180 | 16180 | 16190 | 16180 | 32 |
| 469 | 20231221 | 110500 | 1601307390 | 16180 | 16190 | 16200 | 16180 | 605 |
| 470 | 20231221 | 110400 | 1591517030 | 16190 | 16190 | 16190 | 16190 | 0 |
| 471 | 20231221 | 110300 | 1591517030 | 16190 | 16240 | 16240 | 16190 | 66 |
| 472 | 20231221 | 110200 | 1590447690 | 16190 | 16240 | 16240 | 16190 | 117 |
| 473 | 20231221 | 110100 | 1588552110 | 16200 | 16190 | 16200 | 16170 | 464 |
| 474 | 20231221 | 110000 | 1581035550 | 16190 | 16180 | 16190 | 16170 | 240 |
| 475 | 20231221 | 105900 | 1577152690 | 16170 | 16190 | 16190 | 16170 | 380 |
| 476 | 20231221 | 105800 | 1571007210 | 16190 | 16190 | 16200 | 16180 | 740 |
| 477 | 20231221 | 105700 | 1559029140 | 16190 | 16190 | 16190 | 16190 | 261 |
| 478 | 20231221 | 105600 | 1554803550 | 16200 | 16200 | 16200 | 16200 | 33 |
| 479 | 20231221 | 105500 | 1554268950 | 16200 | 16210 | 16210 | 16200 | 525 |
| 480 | 20231221 | 105400 | 1545763750 | 16210 | 16200 | 16210 | 16200 | 218 |
| 481 | 20231221 | 105300 | 1542231270 | 16190 | 16200 | 16200 | 16190 | 1022 |
| 482 | 20231221 | 105200 | 1525677670 | 16210 | 16220 | 16220 | 16210 | 2115 |
| 483 | 20231221 | 105100 | 1491393420 | 16240 | 16250 | 16250 | 16190 | 97 |
| 484 | 20231221 | 105000 | 1489819600 | 16250 | 16190 | 16250 | 16180 | 153 |
| 485 | 20231221 | 104900 | 1487341260 | 16190 | 16210 | 16210 | 16190 | 366 |
| 486 | 20231221 | 104800 | 1481408420 | 16190 | 16190 | 16190 | 16190 | 611 |
| 487 | 20231221 | 104700 | 1471516330 | 16190 | 16210 | 16210 | 16190 | 1005 |
| 488 | 20231221 | 104600 | 1455240310 | 16210 | 16220 | 16220 | 16210 | 163 |
| 489 | 20231221 | 104500 | 1452597960 | 16220 | 16210 | 16220 | 16210 | 9 |
| 490 | 20231221 | 104400 | 1452452010 | 16210 | 16270 | 16270 | 16210 | 47 |
| 491 | 20231221 | 104300 | 1451689840 | 16210 | 16210 | 16210 | 16210 | 181 |
| 492 | 20231221 | 104200 | 1448755830 | 16200 | 16210 | 16210 | 16190 | 157 |
| 493 | 20231221 | 104100 | 1446211620 | 16210 | 16200 | 16210 | 16190 | 1399 |
| 494 | 20231221 | 104000 | 1423555030 | 16200 | 16240 | 16240 | 16200 | 1510 |
| 495 | 20231221 | 103900 | 1399086710 | 16240 | 16270 | 16270 | 16210 | 1681 |
| 496 | 20231221 | 103800 | 1371819170 | 16270 | 16280 | 16280 | 16260 | 99 |
| 497 | 20231221 | 103700 | 1370209320 | 16290 | 16290 | 16290 | 16290 | 11 |
| 498 | 20231221 | 103600 | 1370030130 | 16290 | 16290 | 16300 | 16230 | 31 |
| 499 | 20231221 | 103500 | 1369525080 | 16220 | 16230 | 16230 | 16220 | 5 |
| 500 | 20231221 | 103400 | 1369443960 | 16220 | 16310 | 16310 | 16210 | 2949 |
| 501 | 20231221 | 103300 | 1321582900 | 16320 | 16310 | 16320 | 16310 | 85 |
| 502 | 20231221 | 103200 | 1320195910 | 16310 | 16310 | 16310 | 16310 | 1 |
| 503 | 20231221 | 103100 | 1320179600 | 16310 | 16300 | 16310 | 16240 | 265 |
| 504 | 20231221 | 103000 | 1315866780 | 16250 | 16300 | 16300 | 16240 | 613 |
| 505 | 20231221 | 102900 | 1305904420 | 16300 | 16260 | 16300 | 16250 | 206 |
| 506 | 20231221 | 102800 | 1302556680 | 16250 | 16250 | 16320 | 16240 | 415 |
| 507 | 20231221 | 102700 | 1295813650 | 16320 | 16320 | 16320 | 16240 | 145 |
| 508 | 20231221 | 102600 | 1293450680 | 16230 | 16370 | 16370 | 16230 | 6825 |
| 509 | 20231221 | 102500 | 1182096770 | 16370 | 16390 | 16390 | 16370 | 1853 |
| 510 | 20231221 | 102400 | 1151738410 | 16390 | 16400 | 16410 | 16390 | 333 |
| 511 | 20231221 | 102300 | 1146279360 | 16400 | 16390 | 16400 | 16390 | 231 |
| 512 | 20231221 | 102200 | 1142491060 | 16390 | 16390 | 16390 | 16390 | 637 |
| 513 | 20231221 | 102100 | 1132050630 | 16400 | 16400 | 16400 | 16400 | 41 |
| 514 | 20231221 | 102000 | 1131378230 | 16400 | 16400 | 16400 | 16400 | 102 |
| 515 | 20231221 | 101900 | 1129705430 | 16400 | 16400 | 16400 | 16390 | 26 |
| 516 | 20231221 | 101800 | 1129279210 | 16400 | 16400 | 16400 | 16400 | 24 |
| 517 | 20231221 | 101700 | 1128885610 | 16400 | 16410 | 16410 | 16400 | 216 |
| 518 | 20231221 | 101600 | 1125342450 | 16410 | 16400 | 16410 | 16400 | 197 |
| 519 | 20231221 | 101500 | 1122110130 | 16400 | 16400 | 16410 | 16400 | 426 |
| 520 | 20231221 | 101400 | 1115123630 | 16410 | 16410 | 16410 | 16400 | 352 |
| 521 | 20231221 | 101300 | 1109349910 | 16410 | 16430 | 16430 | 16410 | 545 |
| 522 | 20231221 | 101200 | 1100400720 | 16430 | 16460 | 16460 | 16430 | 768 |
| 523 | 20231221 | 101100 | 1087770910 | 16460 | 16460 | 16460 | 16460 | 18 |
| 524 | 20231221 | 101000 | 1087474630 | 16460 | 16450 | 16460 | 16450 | 228 |
| 525 | 20231221 | 100900 | 1083723630 | 16450 | 16450 | 16450 | 16450 | 190 |
| 526 | 20231221 | 100800 | 1080598130 | 16460 | 16460 | 16460 | 16460 | 40 |
| 527 | 20231221 | 100700 | 1079939730 | 16460 | 16460 | 16460 | 16460 | 74 |
| 528 | 20231221 | 100600 | 1078721690 | 16470 | 16470 | 16490 | 16470 | 980 |
| 529 | 20231221 | 100500 | 1062577690 | 16470 | 16480 | 16480 | 16470 | 747 |
| 530 | 20231221 | 100400 | 1050270690 | 16480 | 16480 | 16490 | 16480 | 189 |
| 531 | 20231221 | 100300 | 1047155760 | 16480 | 16490 | 16490 | 16480 | 134 |
| 532 | 20231221 | 100200 | 1044946140 | 16490 | 16500 | 16500 | 16490 | 523 |
| 533 | 20231221 | 100100 | 1036321770 | 16500 | 16500 | 16500 | 16490 | 203 |
| 534 | 20231221 | 100000 | 1032974270 | 16490 | 16490 | 16540 | 16490 | 333 |
| 535 | 20231221 | 095900 | 1027479750 | 16490 | 16490 | 16490 | 16490 | 5 |
| 536 | 20231221 | 095800 | 1027397300 | 16490 | 16540 | 16540 | 16490 | 350 |
| 537 | 20231221 | 095700 | 1021618760 | 16540 | 16490 | 16540 | 16490 | 245 |
| 538 | 20231221 | 095600 | 1017566670 | 16510 | 16490 | 16510 | 16490 | 980 |
| 539 | 20231221 | 095500 | 1001393320 | 16480 | 16480 | 16480 | 16480 | 151 |
| 540 | 20231221 | 095400 | 998904840 | 16480 | 16470 | 16480 | 16470 | 57 |
| 541 | 20231221 | 095300 | 997966000 | 16490 | 16480 | 16490 | 16470 | 149 |
| 542 | 20231221 | 095200 | 995509390 | 16490 | 16490 | 16490 | 16490 | 14 |
| 543 | 20231221 | 095100 | 995278530 | 16470 | 16470 | 16470 | 16470 | 193 |
| 544 | 20231221 | 095000 | 992099820 | 16470 | 16470 | 16490 | 16470 | 788 |
| 545 | 20231221 | 094900 | 979119460 | 16470 | 16490 | 16490 | 16470 | 76 |
| 546 | 20231221 | 094800 | 977866680 | 16470 | 16450 | 16500 | 16430 | 1072 |
| 547 | 20231221 | 094700 | 960217120 | 16450 | 16450 | 16450 | 16430 | 244 |
| 548 | 20231221 | 094600 | 956205400 | 16450 | 16450 | 16450 | 16450 | 1 |
| 549 | 20231221 | 094500 | 956188950 | 16430 | 16430 | 16430 | 16430 | 25 |
| 550 | 20231221 | 094400 | 955778200 | 16430 | 16430 | 16430 | 16430 | 58 |
| 551 | 20231221 | 094300 | 954825260 | 16430 | 16430 | 16430 | 16410 | 89 |
| 552 | 20231221 | 094200 | 953363590 | 16410 | 16430 | 16450 | 16410 | 2049 |
| 553 | 20231221 | 094100 | 919702590 | 16420 | 16410 | 16420 | 16410 | 55 |
| 554 | 20231221 | 094000 | 918799510 | 16410 | 16410 | 16410 | 16410 | 12 |
| 555 | 20231221 | 093900 | 918602590 | 16460 | 16460 | 16460 | 16410 | 168 |
| 556 | 20231221 | 093800 | 915845350 | 16410 | 16440 | 16440 | 16410 | 106 |
| 557 | 20231221 | 093700 | 914105530 | 16420 | 16430 | 16450 | 16420 | 1260 |
| 558 | 20231221 | 093600 | 893399990 | 16430 | 16440 | 16450 | 16430 | 731 |
| 559 | 20231221 | 093500 | 881375620 | 16450 | 16420 | 16450 | 16420 | 332 |
| 560 | 20231221 | 093400 | 875919280 | 16440 | 16400 | 16440 | 16400 | 1368 |
| 561 | 20231221 | 093300 | 853472000 | 16410 | 16430 | 16430 | 16410 | 424 |
| 562 | 20231221 | 093200 | 846511300 | 16420 | 16420 | 16450 | 16420 | 190 |
| 563 | 20231221 | 093100 | 843391390 | 16450 | 16410 | 16450 | 16410 | 62 |
| 564 | 20231221 | 093000 | 842373900 | 16450 | 16380 | 16470 | 16380 | 753 |
| 565 | 20231221 | 092900 | 830026530 | 16380 | 16400 | 16400 | 16380 | 1223 |
| 566 | 20231221 | 092800 | 809975500 | 16400 | 16430 | 16430 | 16400 | 669 |
| 567 | 20231221 | 092700 | 798995770 | 16430 | 16430 | 16430 | 16430 | 1011 |
| 568 | 20231221 | 092600 | 782385040 | 16430 | 16460 | 16460 | 16430 | 1268 |
| 569 | 20231221 | 092500 | 761531340 | 16450 | 16460 | 16460 | 16450 | 751 |
| 570 | 20231221 | 092400 | 749174370 | 16450 | 16490 | 16510 | 16450 | 319 |
| 571 | 20231221 | 092300 | 743915390 | 16490 | 16430 | 16500 | 16430 | 244 |
| 572 | 20231221 | 092200 | 739902740 | 16430 | 16420 | 16430 | 16420 | 860 |
| 573 | 20231221 | 092100 | 725781420 | 16430 | 16510 | 16510 | 16430 | 874 |
| 574 | 20231221 | 092000 | 711363030 | 16510 | 16420 | 16510 | 16410 | 298 |
| 575 | 20231221 | 091900 | 706443420 | 16410 | 16410 | 16410 | 16410 | 79 |
| 576 | 20231221 | 091800 | 705147030 | 16400 | 16470 | 16530 | 16400 | 1139 |
| 577 | 20231221 | 091700 | 686426560 | 16470 | 16500 | 16500 | 16470 | 249 |
| 578 | 20231221 | 091600 | 682319770 | 16510 | 16490 | 16520 | 16460 | 242 |
| 579 | 20231221 | 091500 | 678331580 | 16490 | 16570 | 16580 | 16490 | 1209 |
| 580 | 20231221 | 091400 | 658317480 | 16570 | 16480 | 16570 | 16480 | 517 |
| 581 | 20231221 | 091300 | 649792160 | 16480 | 16410 | 16480 | 16400 | 1137 |
| 582 | 20231221 | 091200 | 631138330 | 16410 | 16420 | 16430 | 16400 | 1051 |
| 583 | 20231221 | 091100 | 613886890 | 16420 | 16430 | 16440 | 16420 | 457 |
| 584 | 20231221 | 091000 | 606377990 | 16430 | 16470 | 16500 | 16430 | 2754 |
| 585 | 20231221 | 090900 | 561066600 | 16480 | 16510 | 16520 | 16480 | 1075 |
| 586 | 20231221 | 090800 | 543328880 | 16520 | 16520 | 16520 | 16500 | 256 |
| 587 | 20231221 | 090700 | 539099860 | 16520 | 16530 | 16570 | 16500 | 1872 |
| 588 | 20231221 | 090600 | 508137850 | 16520 | 16490 | 16520 | 16450 | 1695 |
| 589 | 20231221 | 090500 | 480180560 | 16450 | 16450 | 16490 | 16440 | 1487 |
| 590 | 20231221 | 090400 | 455715330 | 16450 | 16450 | 16490 | 16440 | 1108 |
| 591 | 20231221 | 090300 | 437493690 | 16450 | 16320 | 16480 | 16320 | 3436 |
| 592 | 20231221 | 090200 | 381194660 | 16310 | 16520 | 16520 | 16310 | 7805 |
| 593 | 20231221 | 090100 | 253146680 | 16520 | 16500 | 16520 | 16420 | 4922 |
| 594 | 20231221 | 090000 | 172133160 | 16500 | 16590 | 16610 | 16490 | 10304 |