30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 3 | 20231218 | 185700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 4 | 20231218 | 185600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 5 | 20231218 | 185500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 6 | 20231218 | 185400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 7 | 20231218 | 185300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 8 | 20231218 | 185200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 9 | 20231218 | 185100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 10 | 20231218 | 185000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 11 | 20231218 | 184900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 12 | 20231218 | 184800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 13 | 20231218 | 184700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 14 | 20231218 | 184600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 15 | 20231218 | 184500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 16 | 20231218 | 184400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 17 | 20231218 | 184300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 18 | 20231218 | 184200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 19 | 20231218 | 184100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 20 | 20231218 | 184000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 21 | 20231218 | 183900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 22 | 20231218 | 183800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 23 | 20231218 | 183700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 24 | 20231218 | 183600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 25 | 20231218 | 183500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 26 | 20231218 | 183400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 27 | 20231218 | 183300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 28 | 20231218 | 183200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 29 | 20231218 | 183100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 30 | 20231218 | 183000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 31 | 20231218 | 182900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 32 | 20231218 | 182800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 33 | 20231218 | 182700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 34 | 20231218 | 182600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 35 | 20231218 | 182500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 36 | 20231218 | 182400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 37 | 20231218 | 182300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 38 | 20231218 | 182200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 39 | 20231218 | 182100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 40 | 20231218 | 182000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 41 | 20231218 | 181900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 42 | 20231218 | 181800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 43 | 20231218 | 181700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 44 | 20231218 | 181600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 45 | 20231218 | 181500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 46 | 20231218 | 181400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 47 | 20231218 | 181300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 48 | 20231218 | 181200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 49 | 20231218 | 181100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 50 | 20231218 | 181000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 51 | 20231218 | 180900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 52 | 20231218 | 180800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 53 | 20231218 | 180700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 54 | 20231218 | 180600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 55 | 20231218 | 180500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 56 | 20231218 | 180400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 57 | 20231218 | 180300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 58 | 20231218 | 180200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 59 | 20231218 | 180100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 60 | 20231218 | 180000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 61 | 20231218 | 175900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 62 | 20231218 | 175800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 63 | 20231218 | 175700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 64 | 20231218 | 175600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 65 | 20231218 | 175500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 66 | 20231218 | 175400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 67 | 20231218 | 175300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 68 | 20231218 | 175200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 69 | 20231218 | 175100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 70 | 20231218 | 175000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 71 | 20231218 | 174900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 72 | 20231218 | 174800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 73 | 20231218 | 174700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 74 | 20231218 | 174600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 75 | 20231218 | 174500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 76 | 20231218 | 174400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 77 | 20231218 | 174300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 78 | 20231218 | 174200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 79 | 20231218 | 174100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 80 | 20231218 | 174000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 81 | 20231218 | 173900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 82 | 20231218 | 173800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 83 | 20231218 | 173700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 84 | 20231218 | 173600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 85 | 20231218 | 173500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 86 | 20231218 | 173400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 87 | 20231218 | 173300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 88 | 20231218 | 173200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 89 | 20231218 | 173100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 90 | 20231218 | 173000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 91 | 20231218 | 172900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 92 | 20231218 | 172800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 93 | 20231218 | 172700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 94 | 20231218 | 172600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 95 | 20231218 | 172500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 96 | 20231218 | 172400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 97 | 20231218 | 172300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 98 | 20231218 | 172200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 99 | 20231218 | 172100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 100 | 20231218 | 172000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 101 | 20231218 | 171900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 102 | 20231218 | 171800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 103 | 20231218 | 171700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 104 | 20231218 | 171600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 105 | 20231218 | 171500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 106 | 20231218 | 171400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 107 | 20231218 | 171300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 108 | 20231218 | 171200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 109 | 20231218 | 171100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 110 | 20231218 | 171000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 111 | 20231218 | 170900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 112 | 20231218 | 170800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 113 | 20231218 | 170700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 114 | 20231218 | 170600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 115 | 20231218 | 170500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 116 | 20231218 | 170400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 117 | 20231218 | 170300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 118 | 20231218 | 170200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 119 | 20231218 | 170100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 120 | 20231218 | 170000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 121 | 20231218 | 165900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 122 | 20231218 | 165800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 123 | 20231218 | 165700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 124 | 20231218 | 165600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 125 | 20231218 | 165500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 126 | 20231218 | 165400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 127 | 20231218 | 165300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 128 | 20231218 | 165200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 129 | 20231218 | 165100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 130 | 20231218 | 165000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 131 | 20231218 | 164900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 132 | 20231218 | 164800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 133 | 20231218 | 164700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 134 | 20231218 | 164600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 135 | 20231218 | 164500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 136 | 20231218 | 164400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 137 | 20231218 | 164300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 138 | 20231218 | 164200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 139 | 20231218 | 164100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 140 | 20231218 | 164000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 141 | 20231218 | 163900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 142 | 20231218 | 163800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 143 | 20231218 | 163700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 144 | 20231218 | 163600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 145 | 20231218 | 163500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 146 | 20231218 | 163400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 147 | 20231218 | 163300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 148 | 20231218 | 163200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 149 | 20231218 | 163100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 150 | 20231218 | 163000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 151 | 20231218 | 162900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 152 | 20231218 | 162800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 153 | 20231218 | 162700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 154 | 20231218 | 162600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 155 | 20231218 | 162500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 156 | 20231218 | 162400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 157 | 20231218 | 162300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 158 | 20231218 | 162200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 159 | 20231218 | 162100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 160 | 20231218 | 162000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 161 | 20231218 | 161900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 162 | 20231218 | 161800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 163 | 20231218 | 161700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 164 | 20231218 | 161600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 165 | 20231218 | 161500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 166 | 20231218 | 161400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 167 | 20231218 | 161300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 168 | 20231218 | 161200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 169 | 20231218 | 161100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 170 | 20231218 | 161000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 171 | 20231218 | 160900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 172 | 20231218 | 160800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 173 | 20231218 | 160700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 174 | 20231218 | 160600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 175 | 20231218 | 160500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 176 | 20231218 | 160400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 177 | 20231218 | 160300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 178 | 20231218 | 160200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 179 | 20231218 | 160100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 180 | 20231218 | 160000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 181 | 20231218 | 155900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 182 | 20231218 | 155800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 183 | 20231218 | 155700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 184 | 20231218 | 155600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 185 | 20231218 | 155500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 186 | 20231218 | 155400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 187 | 20231218 | 155300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 188 | 20231218 | 155200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 189 | 20231218 | 155100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 190 | 20231218 | 155000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 191 | 20231218 | 154900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 192 | 20231218 | 154800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 193 | 20231218 | 154700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 194 | 20231218 | 154600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 195 | 20231218 | 154500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 196 | 20231218 | 154400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 197 | 20231218 | 154300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 198 | 20231218 | 154200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 199 | 20231218 | 154100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 200 | 20231218 | 154000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 201 | 20231218 | 153900 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 202 | 20231218 | 153800 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 203 | 20231218 | 153700 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 204 | 20231218 | 153600 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 205 | 20231218 | 153500 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 206 | 20231218 | 153400 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 207 | 20231218 | 153300 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 208 | 20231218 | 153200 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 209 | 20231218 | 153100 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 210 | 20231218 | 153000 | 3643712625 | 2100 | 2100 | 2100 | 2100 | 15709 |
| 211 | 20231218 | 152900 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 212 | 20231218 | 152800 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 213 | 20231218 | 152700 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 214 | 20231218 | 152600 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 215 | 20231218 | 152500 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 216 | 20231218 | 152400 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 217 | 20231218 | 152300 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 218 | 20231218 | 152200 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 219 | 20231218 | 152100 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 220 | 20231218 | 152000 | 3610723725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 221 | 20231218 | 151900 | 3610723725 | 2115 | 2085 | 2115 | 2075 | 32417 |
| 222 | 20231218 | 151800 | 3542843820 | 2085 | 2090 | 2095 | 2085 | 3531 |
| 223 | 20231218 | 151700 | 3535466540 | 2095 | 2095 | 2100 | 2090 | 1984 |
| 224 | 20231218 | 151600 | 3531314475 | 2100 | 2095 | 2100 | 2090 | 1138 |
| 225 | 20231218 | 151500 | 3528934670 | 2100 | 2100 | 2100 | 2100 | 1337 |
| 226 | 20231218 | 151400 | 3526126970 | 2100 | 2090 | 2100 | 2090 | 11939 |
| 227 | 20231218 | 151300 | 3501070140 | 2095 | 2095 | 2095 | 2090 | 2540 |
| 228 | 20231218 | 151200 | 3495760765 | 2095 | 2100 | 2100 | 2095 | 2756 |
| 229 | 20231218 | 151100 | 3489983305 | 2100 | 2100 | 2100 | 2095 | 553 |
| 230 | 20231218 | 151000 | 3488822505 | 2100 | 2095 | 2100 | 2090 | 2622 |
| 231 | 20231218 | 150900 | 3483330895 | 2095 | 2090 | 2095 | 2090 | 484 |
| 232 | 20231218 | 150800 | 3482317835 | 2100 | 2095 | 2100 | 2085 | 3000 |
| 233 | 20231218 | 150700 | 3476033610 | 2090 | 2095 | 2095 | 2090 | 882 |
| 234 | 20231218 | 150600 | 3474188925 | 2095 | 2095 | 2095 | 2095 | 55 |
| 235 | 20231218 | 150500 | 3474073700 | 2095 | 2085 | 2095 | 2085 | 1437 |
| 236 | 20231218 | 150400 | 3471069710 | 2095 | 2095 | 2095 | 2095 | 0 |
| 237 | 20231218 | 150300 | 3471069710 | 2095 | 2095 | 2095 | 2095 | 0 |
| 238 | 20231218 | 150200 | 3471069710 | 2095 | 2095 | 2095 | 2085 | 1892 |
| 239 | 20231218 | 150100 | 3467124650 | 2095 | 2100 | 2100 | 2090 | 6252 |
| 240 | 20231218 | 150000 | 3454051705 | 2095 | 2100 | 2115 | 2095 | 23223 |
| 241 | 20231218 | 145900 | 3405169225 | 2100 | 2100 | 2100 | 2100 | 5 |
| 242 | 20231218 | 145800 | 3405158725 | 2100 | 2095 | 2100 | 2090 | 3165 |
| 243 | 20231218 | 145700 | 3398523660 | 2095 | 2095 | 2095 | 2095 | 743 |
| 244 | 20231218 | 145600 | 3396967075 | 2095 | 2075 | 2100 | 2075 | 6376 |
| 245 | 20231218 | 145500 | 3383675585 | 2080 | 2075 | 2080 | 2075 | 930 |
| 246 | 20231218 | 145400 | 3381744945 | 2080 | 2080 | 2080 | 2080 | 10 |
| 247 | 20231218 | 145300 | 3381724145 | 2080 | 2080 | 2080 | 2080 | 1 |
| 248 | 20231218 | 145200 | 3381722065 | 2080 | 2070 | 2080 | 2070 | 360 |
| 249 | 20231218 | 145100 | 3380976840 | 2080 | 2080 | 2080 | 2080 | 511 |
| 250 | 20231218 | 145000 | 3379913960 | 2080 | 2065 | 2080 | 2065 | 1466 |
| 251 | 20231218 | 144900 | 3376886505 | 2080 | 2075 | 2080 | 2065 | 1209 |
| 252 | 20231218 | 144800 | 3374374425 | 2080 | 2075 | 2080 | 2065 | 2292 |
| 253 | 20231218 | 144700 | 3369626525 | 2080 | 2080 | 2080 | 2080 | 1246 |
| 254 | 20231218 | 144600 | 3367034845 | 2080 | 2075 | 2080 | 2075 | 401 |
| 255 | 20231218 | 144500 | 3366201020 | 2075 | 2085 | 2085 | 2075 | 104 |
| 256 | 20231218 | 144400 | 3365984705 | 2085 | 2085 | 2085 | 2075 | 172 |
| 257 | 20231218 | 144300 | 3365626735 | 2085 | 2085 | 2085 | 2085 | 25 |
| 258 | 20231218 | 144200 | 3365574610 | 2085 | 2095 | 2095 | 2075 | 663 |
| 259 | 20231218 | 144100 | 3364198235 | 2095 | 2075 | 2100 | 2075 | 20100 |
| 260 | 20231218 | 144000 | 3322039490 | 2075 | 2075 | 2075 | 2075 | 12 |
| 261 | 20231218 | 143900 | 3322014590 | 2070 | 2065 | 2090 | 2065 | 3021 |
| 262 | 20231218 | 143800 | 3315729710 | 2065 | 2065 | 2085 | 2065 | 2746 |
| 263 | 20231218 | 143700 | 3310027580 | 2075 | 2075 | 2075 | 2075 | 1000 |
| 264 | 20231218 | 143600 | 3307952580 | 2090 | 2080 | 2090 | 2065 | 1728 |
| 265 | 20231218 | 143500 | 3304375770 | 2090 | 2100 | 2100 | 2080 | 336 |
| 266 | 20231218 | 143400 | 3303676115 | 2095 | 2075 | 2100 | 2075 | 2278 |
| 267 | 20231218 | 143300 | 3298914525 | 2070 | 2070 | 2070 | 2070 | 1149 |
| 268 | 20231218 | 143200 | 3296536095 | 2070 | 2080 | 2080 | 2060 | 20756 |
| 269 | 20231218 | 143100 | 3253617680 | 2085 | 2095 | 2095 | 2075 | 8002 |
| 270 | 20231218 | 143000 | 3236973645 | 2085 | 2085 | 2095 | 2085 | 2492 |
| 271 | 20231218 | 142900 | 3231772825 | 2090 | 2100 | 2100 | 2085 | 6362 |
| 272 | 20231218 | 142800 | 3218459650 | 2095 | 2095 | 2095 | 2095 | 200 |
| 273 | 20231218 | 142700 | 3218040650 | 2095 | 2095 | 2095 | 2090 | 861 |
| 274 | 20231218 | 142600 | 3216236860 | 2095 | 2095 | 2095 | 2090 | 86 |
| 275 | 20231218 | 142500 | 3216056775 | 2090 | 2095 | 2095 | 2090 | 5 |
| 276 | 20231218 | 142400 | 3216046310 | 2090 | 2095 | 2095 | 2090 | 533 |
| 277 | 20231218 | 142300 | 3214929830 | 2095 | 2110 | 2110 | 2095 | 596 |
| 278 | 20231218 | 142200 | 3213681165 | 2100 | 2100 | 2100 | 2100 | 713 |
| 279 | 20231218 | 142100 | 3212183865 | 2100 | 2100 | 2100 | 2100 | 0 |
| 280 | 20231218 | 142000 | 3212183865 | 2100 | 2110 | 2110 | 2095 | 3432 |
| 281 | 20231218 | 141900 | 3204989295 | 2110 | 2110 | 2110 | 2110 | 61 |
| 282 | 20231218 | 141800 | 3204860585 | 2110 | 2100 | 2110 | 2100 | 71 |
| 283 | 20231218 | 141700 | 3204711025 | 2110 | 2105 | 2110 | 2100 | 598 |
| 284 | 20231218 | 141600 | 3203454470 | 2105 | 2100 | 2105 | 2100 | 615 |
| 285 | 20231218 | 141500 | 3202159910 | 2105 | 2100 | 2105 | 2100 | 1259 |
| 286 | 20231218 | 141400 | 3199516005 | 2115 | 2115 | 2115 | 2115 | 18 |
| 287 | 20231218 | 141300 | 3199477935 | 2115 | 2100 | 2115 | 2100 | 541 |
| 288 | 20231218 | 141200 | 3198341820 | 2100 | 2095 | 2100 | 2095 | 2175 |
| 289 | 20231218 | 141100 | 3193784920 | 2095 | 2090 | 2095 | 2085 | 509 |
| 290 | 20231218 | 141000 | 3192722955 | 2085 | 2090 | 2095 | 2085 | 4108 |
| 291 | 20231218 | 140900 | 3184137230 | 2095 | 2105 | 2120 | 2090 | 42244 |
| 292 | 20231218 | 140800 | 3095438560 | 2120 | 2120 | 2120 | 2105 | 145 |
| 293 | 20231218 | 140700 | 3095131910 | 2120 | 2120 | 2120 | 2105 | 11530 |
| 294 | 20231218 | 140600 | 3070801840 | 2120 | 2115 | 2120 | 2115 | 4116 |
| 295 | 20231218 | 140500 | 3062096495 | 2130 | 2130 | 2130 | 2130 | 1 |
| 296 | 20231218 | 140400 | 3062094365 | 2115 | 2115 | 2130 | 2115 | 412 |
| 297 | 20231218 | 140300 | 3061222970 | 2130 | 2115 | 2130 | 2115 | 291 |
| 298 | 20231218 | 140200 | 3060607475 | 2130 | 2115 | 2130 | 2115 | 1144 |
| 299 | 20231218 | 140100 | 3058187900 | 2130 | 2115 | 2130 | 2115 | 1319 |
| 300 | 20231218 | 140000 | 3055393285 | 2130 | 2115 | 2130 | 2115 | 367 |
| 301 | 20231218 | 135900 | 3054617050 | 2130 | 2130 | 2130 | 2130 | 165 |
| 302 | 20231218 | 135800 | 3054265600 | 2130 | 2120 | 2130 | 2120 | 207 |
| 303 | 20231218 | 135700 | 3053826740 | 2130 | 2130 | 2130 | 2115 | 972 |
| 304 | 20231218 | 135600 | 3051767565 | 2120 | 2130 | 2130 | 2120 | 400 |
| 305 | 20231218 | 135500 | 3050919555 | 2130 | 2130 | 2130 | 2130 | 3 |
| 306 | 20231218 | 135400 | 3050913165 | 2130 | 2115 | 2130 | 2115 | 911 |
| 307 | 20231218 | 135300 | 3048986370 | 2130 | 2130 | 2130 | 2130 | 142 |
| 308 | 20231218 | 135200 | 3048683910 | 2130 | 2130 | 2130 | 2130 | 1 |
| 309 | 20231218 | 135100 | 3048681780 | 2130 | 2120 | 2130 | 2115 | 2872 |
| 310 | 20231218 | 135000 | 3042597005 | 2130 | 2130 | 2130 | 2125 | 146 |
| 311 | 20231218 | 134900 | 3042286220 | 2130 | 2120 | 2130 | 2120 | 22 |
| 312 | 20231218 | 134800 | 3042239560 | 2130 | 2130 | 2130 | 2130 | 0 |
| 313 | 20231218 | 134700 | 3042239560 | 2130 | 2120 | 2130 | 2115 | 557 |
| 314 | 20231218 | 134600 | 3041059095 | 2120 | 2120 | 2120 | 2110 | 4184 |
| 315 | 20231218 | 134500 | 3032192930 | 2120 | 2115 | 2120 | 2115 | 2286 |
| 316 | 20231218 | 134400 | 3027347070 | 2115 | 2120 | 2120 | 2115 | 560 |
| 317 | 20231218 | 134300 | 3026162550 | 2120 | 2120 | 2120 | 2115 | 6114 |
| 318 | 20231218 | 134200 | 3013223525 | 2120 | 2120 | 2130 | 2120 | 3430 |
| 319 | 20231218 | 134100 | 3005951915 | 2130 | 2125 | 2130 | 2120 | 1994 |
| 320 | 20231218 | 134000 | 3001718300 | 2130 | 2130 | 2130 | 2130 | 2 |
| 321 | 20231218 | 133900 | 3001714040 | 2135 | 2135 | 2135 | 2125 | 2095 |
| 322 | 20231218 | 133800 | 2997261055 | 2140 | 2140 | 2140 | 2140 | 0 |
| 323 | 20231218 | 133700 | 2997261055 | 2140 | 2140 | 2140 | 2125 | 9 |
| 324 | 20231218 | 133600 | 2997241880 | 2140 | 2140 | 2140 | 2140 | 4 |
| 325 | 20231218 | 133500 | 2997233320 | 2140 | 2140 | 2140 | 2140 | 8 |
| 326 | 20231218 | 133400 | 2997216200 | 2140 | 2140 | 2140 | 2125 | 1688 |
| 327 | 20231218 | 133300 | 2993617255 | 2135 | 2135 | 2135 | 2135 | 15 |
| 328 | 20231218 | 133200 | 2993585230 | 2135 | 2135 | 2135 | 2135 | 972 |
| 329 | 20231218 | 133100 | 2991510010 | 2145 | 2145 | 2145 | 2145 | 0 |
| 330 | 20231218 | 133000 | 2991510010 | 2145 | 2145 | 2145 | 2145 | 1 |
| 331 | 20231218 | 132900 | 2991507865 | 2135 | 2135 | 2135 | 2135 | 3 |
| 332 | 20231218 | 132800 | 2991501460 | 2145 | 2145 | 2145 | 2145 | 1 |
| 333 | 20231218 | 132700 | 2991499315 | 2145 | 2145 | 2145 | 2145 | 705 |
| 334 | 20231218 | 132600 | 2989987090 | 2145 | 2145 | 2145 | 2145 | 10 |
| 335 | 20231218 | 132500 | 2989965640 | 2130 | 2130 | 2130 | 2130 | 1 |
| 336 | 20231218 | 132400 | 2989963510 | 2140 | 2140 | 2140 | 2140 | 300 |
| 337 | 20231218 | 132300 | 2989321510 | 2140 | 2140 | 2140 | 2140 | 6300 |
| 338 | 20231218 | 132200 | 2975839510 | 2130 | 2140 | 2140 | 2130 | 697 |
| 339 | 20231218 | 132100 | 2974352430 | 2140 | 2125 | 2140 | 2125 | 321 |
| 340 | 20231218 | 132000 | 2973670290 | 2125 | 2125 | 2125 | 2125 | 10 |
| 341 | 20231218 | 131900 | 2973649040 | 2125 | 2125 | 2125 | 2125 | 100 |
| 342 | 20231218 | 131800 | 2973436540 | 2130 | 2130 | 2130 | 2130 | 10 |
| 343 | 20231218 | 131700 | 2973415240 | 2120 | 2120 | 2120 | 2120 | 1 |
| 344 | 20231218 | 131600 | 2973413120 | 2120 | 2140 | 2140 | 2120 | 269 |
| 345 | 20231218 | 131500 | 2972842640 | 2140 | 2140 | 2140 | 2140 | 12 |
| 346 | 20231218 | 131400 | 2972816960 | 2140 | 2140 | 2140 | 2140 | 0 |
| 347 | 20231218 | 131300 | 2972816960 | 2140 | 2140 | 2140 | 2140 | 82 |
| 348 | 20231218 | 131200 | 2972641480 | 2125 | 2140 | 2140 | 2125 | 880 |
| 349 | 20231218 | 131100 | 2970771465 | 2140 | 2140 | 2140 | 2140 | 1 |
| 350 | 20231218 | 131000 | 2970769325 | 2130 | 2130 | 2130 | 2130 | 391 |
| 351 | 20231218 | 130900 | 2969936495 | 2115 | 2115 | 2115 | 2115 | 142 |
| 352 | 20231218 | 130800 | 2969636165 | 2115 | 2115 | 2115 | 2115 | 383 |
| 353 | 20231218 | 130700 | 2968826120 | 2130 | 2130 | 2130 | 2110 | 21 |
| 354 | 20231218 | 130600 | 2968781410 | 2115 | 2110 | 2115 | 2110 | 342 |
| 355 | 20231218 | 130500 | 2968059540 | 2110 | 2110 | 2110 | 2110 | 251 |
| 356 | 20231218 | 130400 | 2967529930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 357 | 20231218 | 130300 | 2967529930 | 2110 | 2110 | 2120 | 2110 | 1767 |
| 358 | 20231218 | 130200 | 2963801425 | 2110 | 2120 | 2120 | 2110 | 476 |
| 359 | 20231218 | 130100 | 2962796365 | 2110 | 2110 | 2115 | 2110 | 1099 |
| 360 | 20231218 | 130000 | 2960477350 | 2115 | 2115 | 2115 | 2115 | 1569 |
| 361 | 20231218 | 125900 | 2957158915 | 2110 | 2115 | 2115 | 2110 | 478 |
| 362 | 20231218 | 125800 | 2956149950 | 2110 | 2120 | 2120 | 2110 | 3853 |
| 363 | 20231218 | 125700 | 2948015290 | 2125 | 2125 | 2125 | 2125 | 3 |
| 364 | 20231218 | 125600 | 2948008915 | 2125 | 2115 | 2125 | 2115 | 720 |
| 365 | 20231218 | 125500 | 2946486075 | 2115 | 2115 | 2115 | 2110 | 3152 |
| 366 | 20231218 | 125400 | 2939820495 | 2115 | 2115 | 2115 | 2115 | 688 |
| 367 | 20231218 | 125300 | 2938365375 | 2115 | 2115 | 2115 | 2115 | 500 |
| 368 | 20231218 | 125200 | 2937307875 | 2115 | 2115 | 2115 | 2110 | 3755 |
| 369 | 20231218 | 125100 | 2929374605 | 2115 | 2120 | 2120 | 2115 | 4367 |
| 370 | 20231218 | 125000 | 2920132755 | 2120 | 2120 | 2120 | 2115 | 3343 |
| 371 | 20231218 | 124900 | 2913060595 | 2120 | 2120 | 2125 | 2120 | 11625 |
| 372 | 20231218 | 124800 | 2888408685 | 2125 | 2135 | 2135 | 2125 | 24233 |
| 373 | 20231218 | 124700 | 2836709530 | 2135 | 2140 | 2140 | 2135 | 7972 |
| 374 | 20231218 | 124600 | 2819665555 | 2145 | 2145 | 2145 | 2145 | 500 |
| 375 | 20231218 | 124500 | 2818593055 | 2140 | 2140 | 2140 | 2140 | 346 |
| 376 | 20231218 | 124400 | 2817852615 | 2145 | 2145 | 2145 | 2145 | 0 |
| 377 | 20231218 | 124300 | 2817852615 | 2145 | 2145 | 2145 | 2145 | 0 |
| 378 | 20231218 | 124200 | 2817852615 | 2145 | 2145 | 2145 | 2145 | 0 |
| 379 | 20231218 | 124100 | 2817852615 | 2145 | 2145 | 2145 | 2145 | 0 |
| 380 | 20231218 | 124000 | 2817852615 | 2145 | 2140 | 2145 | 2140 | 1001 |
| 381 | 20231218 | 123900 | 2815710470 | 2140 | 2145 | 2145 | 2140 | 2130 |
| 382 | 20231218 | 123800 | 2811150765 | 2150 | 2150 | 2150 | 2150 | 0 |
| 383 | 20231218 | 123700 | 2811150765 | 2150 | 2145 | 2150 | 2145 | 738 |
| 384 | 20231218 | 123600 | 2809564315 | 2145 | 2150 | 2150 | 2145 | 5220 |
| 385 | 20231218 | 123500 | 2798344335 | 2155 | 2155 | 2155 | 2155 | 305 |
| 386 | 20231218 | 123400 | 2797687060 | 2160 | 2160 | 2160 | 2160 | 1 |
| 387 | 20231218 | 123300 | 2797684900 | 2160 | 2160 | 2160 | 2160 | 0 |
| 388 | 20231218 | 123200 | 2797684900 | 2160 | 2160 | 2160 | 2160 | 200 |
| 389 | 20231218 | 123100 | 2797252900 | 2160 | 2160 | 2160 | 2160 | 249 |
| 390 | 20231218 | 123000 | 2796715060 | 2165 | 2160 | 2165 | 2160 | 500 |
| 391 | 20231218 | 122900 | 2795634045 | 2160 | 2155 | 2160 | 2155 | 1000 |
| 392 | 20231218 | 122800 | 2793475180 | 2155 | 2155 | 2155 | 2155 | 353 |
| 393 | 20231218 | 122700 | 2792714465 | 2155 | 2155 | 2155 | 2155 | 420 |
| 394 | 20231218 | 122600 | 2791809365 | 2150 | 2150 | 2150 | 2150 | 1112 |
| 395 | 20231218 | 122500 | 2789418565 | 2150 | 2150 | 2150 | 2150 | 12 |
| 396 | 20231218 | 122400 | 2789392765 | 2145 | 2145 | 2145 | 2145 | 654 |
| 397 | 20231218 | 122300 | 2787989935 | 2145 | 2145 | 2145 | 2145 | 2 |
| 398 | 20231218 | 122200 | 2787985645 | 2145 | 2145 | 2145 | 2145 | 0 |
| 399 | 20231218 | 122100 | 2787985645 | 2145 | 2145 | 2145 | 2145 | 60 |
| 400 | 20231218 | 122000 | 2787856945 | 2145 | 2140 | 2145 | 2140 | 251 |
| 401 | 20231218 | 121900 | 2787318590 | 2140 | 2140 | 2140 | 2140 | 1 |
| 402 | 20231218 | 121800 | 2787316450 | 2145 | 2145 | 2145 | 2145 | 0 |
| 403 | 20231218 | 121700 | 2787316450 | 2145 | 2140 | 2145 | 2140 | 45 |
| 404 | 20231218 | 121600 | 2787220145 | 2145 | 2145 | 2145 | 2145 | 15 |
| 405 | 20231218 | 121500 | 2787187970 | 2145 | 2145 | 2145 | 2145 | 2 |
| 406 | 20231218 | 121400 | 2787183680 | 2145 | 2145 | 2145 | 2145 | 22 |
| 407 | 20231218 | 121300 | 2787136490 | 2145 | 2145 | 2145 | 2145 | 2 |
| 408 | 20231218 | 121200 | 2787132200 | 2145 | 2145 | 2145 | 2145 | 121 |
| 409 | 20231218 | 121100 | 2786872655 | 2145 | 2145 | 2145 | 2145 | 2 |
| 410 | 20231218 | 121000 | 2786868365 | 2145 | 2145 | 2145 | 2145 | 306 |
| 411 | 20231218 | 120900 | 2786211995 | 2145 | 2145 | 2145 | 2145 | 10 |
| 412 | 20231218 | 120800 | 2786190545 | 2145 | 2145 | 2145 | 2145 | 0 |
| 413 | 20231218 | 120700 | 2786190545 | 2145 | 2145 | 2145 | 2145 | 0 |
| 414 | 20231218 | 120600 | 2786190545 | 2145 | 2140 | 2145 | 2140 | 6 |
| 415 | 20231218 | 120500 | 2786177695 | 2145 | 2145 | 2145 | 2145 | 0 |
| 416 | 20231218 | 120400 | 2786177695 | 2145 | 2145 | 2145 | 2145 | 430 |
| 417 | 20231218 | 120300 | 2785255345 | 2145 | 2145 | 2145 | 2145 | 0 |
| 418 | 20231218 | 120200 | 2785255345 | 2145 | 2145 | 2145 | 2145 | 1005 |
| 419 | 20231218 | 120100 | 2783099620 | 2130 | 2145 | 2145 | 2130 | 390 |
| 420 | 20231218 | 120000 | 2782263795 | 2145 | 2145 | 2145 | 2145 | 0 |
| 421 | 20231218 | 115900 | 2782263795 | 2145 | 2145 | 2145 | 2145 | 11 |
| 422 | 20231218 | 115800 | 2782240200 | 2135 | 2135 | 2135 | 2135 | 580 |
| 423 | 20231218 | 115700 | 2781001900 | 2145 | 2145 | 2145 | 2145 | 10 |
| 424 | 20231218 | 115600 | 2780980450 | 2145 | 2145 | 2145 | 2145 | 0 |
| 425 | 20231218 | 115500 | 2780980450 | 2145 | 2145 | 2145 | 2145 | 0 |
| 426 | 20231218 | 115400 | 2780980450 | 2145 | 2140 | 2145 | 2140 | 371 |
| 427 | 20231218 | 115300 | 2780186505 | 2130 | 2130 | 2135 | 2130 | 1179 |
| 428 | 20231218 | 115200 | 2777669365 | 2130 | 2130 | 2130 | 2130 | 5 |
| 429 | 20231218 | 115100 | 2777658715 | 2130 | 2135 | 2135 | 2130 | 463 |
| 430 | 20231218 | 115000 | 2776672515 | 2135 | 2135 | 2135 | 2135 | 1897 |
| 431 | 20231218 | 114900 | 2772622420 | 2135 | 2135 | 2135 | 2135 | 2 |
| 432 | 20231218 | 114800 | 2772618150 | 2135 | 2135 | 2135 | 2135 | 2 |
| 433 | 20231218 | 114700 | 2772613880 | 2135 | 2135 | 2135 | 2135 | 4 |
| 434 | 20231218 | 114600 | 2772605340 | 2130 | 2130 | 2130 | 2130 | 249 |
| 435 | 20231218 | 114500 | 2772074970 | 2130 | 2130 | 2130 | 2130 | 1002 |
| 436 | 20231218 | 114400 | 2769940710 | 2125 | 2125 | 2130 | 2125 | 235 |
| 437 | 20231218 | 114300 | 2769441330 | 2125 | 2130 | 2130 | 2125 | 512 |
| 438 | 20231218 | 114200 | 2768350775 | 2125 | 2125 | 2125 | 2125 | 0 |
| 439 | 20231218 | 114100 | 2768350775 | 2125 | 2120 | 2125 | 2120 | 85 |
| 440 | 20231218 | 114000 | 2768170155 | 2130 | 2120 | 2130 | 2120 | 11 |
| 441 | 20231218 | 113900 | 2768146735 | 2120 | 2120 | 2120 | 2120 | 747 |
| 442 | 20231218 | 113800 | 2766563095 | 2130 | 2130 | 2130 | 2120 | 15608 |
| 443 | 20231218 | 113700 | 2733362465 | 2130 | 2135 | 2135 | 2130 | 1920 |
| 444 | 20231218 | 113600 | 2729269365 | 2135 | 2135 | 2135 | 2135 | 0 |
| 445 | 20231218 | 113500 | 2729269365 | 2135 | 2135 | 2135 | 2135 | 241 |
| 446 | 20231218 | 113400 | 2728754830 | 2130 | 2135 | 2135 | 2130 | 140 |
| 447 | 20231218 | 113300 | 2728456380 | 2140 | 2140 | 2140 | 2140 | 100 |
| 448 | 20231218 | 113200 | 2728242380 | 2140 | 2140 | 2140 | 2140 | 0 |
| 449 | 20231218 | 113100 | 2728242380 | 2140 | 2140 | 2140 | 2140 | 42 |
| 450 | 20231218 | 113000 | 2728152500 | 2140 | 2140 | 2140 | 2140 | 232 |
| 451 | 20231218 | 112900 | 2727656020 | 2130 | 2135 | 2135 | 2130 | 680 |
| 452 | 20231218 | 112800 | 2726207485 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 453 | 20231218 | 112700 | 2724067485 | 2140 | 2145 | 2145 | 2140 | 1000 |
| 454 | 20231218 | 112600 | 2721927480 | 2145 | 2145 | 2145 | 2145 | 30 |
| 455 | 20231218 | 112500 | 2721863130 | 2140 | 2140 | 2140 | 2140 | 1 |
| 456 | 20231218 | 112400 | 2721860990 | 2150 | 2150 | 2150 | 2150 | 2 |
| 457 | 20231218 | 112300 | 2721856690 | 2140 | 2140 | 2140 | 2140 | 65 |
| 458 | 20231218 | 112200 | 2721717590 | 2130 | 2130 | 2130 | 2130 | 13 |
| 459 | 20231218 | 112100 | 2721689900 | 2140 | 2140 | 2140 | 2140 | 13 |
| 460 | 20231218 | 112000 | 2721662080 | 2140 | 2140 | 2140 | 2140 | 100 |
| 461 | 20231218 | 111900 | 2721448080 | 2130 | 2145 | 2145 | 2130 | 6799 |
| 462 | 20231218 | 111800 | 2706911430 | 2150 | 2150 | 2150 | 2150 | 1310 |
| 463 | 20231218 | 111700 | 2704094930 | 2150 | 2150 | 2150 | 2150 | 0 |
| 464 | 20231218 | 111600 | 2704094930 | 2150 | 2165 | 2165 | 2150 | 29 |
| 465 | 20231218 | 111500 | 2704032160 | 2165 | 2170 | 2175 | 2160 | 3463 |
| 466 | 20231218 | 111400 | 2696505420 | 2175 | 2160 | 2175 | 2160 | 6378 |
| 467 | 20231218 | 111300 | 2682674190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 468 | 20231218 | 111200 | 2682674190 | 2160 | 2160 | 2160 | 2160 | 111 |
| 469 | 20231218 | 111100 | 2682434430 | 2150 | 2150 | 2150 | 2150 | 0 |
| 470 | 20231218 | 111000 | 2682434430 | 2150 | 2150 | 2150 | 2150 | 675 |
| 471 | 20231218 | 110900 | 2680983180 | 2160 | 2150 | 2160 | 2145 | 1517 |
| 472 | 20231218 | 110800 | 2677721565 | 2150 | 2145 | 2160 | 2140 | 1584 |
| 473 | 20231218 | 110700 | 2674323300 | 2145 | 2145 | 2145 | 2145 | 277 |
| 474 | 20231218 | 110600 | 2673729135 | 2145 | 2145 | 2145 | 2145 | 230 |
| 475 | 20231218 | 110500 | 2673235785 | 2135 | 2135 | 2135 | 2125 | 357 |
| 476 | 20231218 | 110400 | 2672473890 | 2135 | 2135 | 2135 | 2125 | 1619 |
| 477 | 20231218 | 110300 | 2669017525 | 2125 | 2125 | 2125 | 2125 | 0 |
| 478 | 20231218 | 110200 | 2669017525 | 2125 | 2125 | 2125 | 2125 | 0 |
| 479 | 20231218 | 110100 | 2669017525 | 2125 | 2130 | 2130 | 2125 | 893 |
| 480 | 20231218 | 110000 | 2667119885 | 2125 | 2140 | 2140 | 2125 | 2891 |
| 481 | 20231218 | 105900 | 2660973540 | 2125 | 2135 | 2135 | 2125 | 5450 |
| 482 | 20231218 | 105800 | 2649366975 | 2140 | 2140 | 2140 | 2135 | 746 |
| 483 | 20231218 | 105700 | 2647773150 | 2145 | 2145 | 2145 | 2145 | 211 |
| 484 | 20231218 | 105600 | 2647320555 | 2135 | 2145 | 2145 | 2135 | 587 |
| 485 | 20231218 | 105500 | 2646066960 | 2145 | 2145 | 2145 | 2145 | 544 |
| 486 | 20231218 | 105400 | 2644900080 | 2145 | 2130 | 2145 | 2130 | 5486 |
| 487 | 20231218 | 105300 | 2633211900 | 2145 | 2130 | 2145 | 2130 | 1282 |
| 488 | 20231218 | 105200 | 2630478240 | 2130 | 2140 | 2145 | 2130 | 500 |
| 489 | 20231218 | 105100 | 2629412795 | 2140 | 2140 | 2140 | 2140 | 505 |
| 490 | 20231218 | 105000 | 2628332095 | 2125 | 2155 | 2155 | 2125 | 7062 |
| 491 | 20231218 | 104900 | 2613237915 | 2150 | 2150 | 2150 | 2150 | 9351 |
| 492 | 20231218 | 104800 | 2593133265 | 2155 | 2160 | 2165 | 2155 | 2189 |
| 493 | 20231218 | 104700 | 2588414950 | 2150 | 2155 | 2155 | 2150 | 2516 |
| 494 | 20231218 | 104600 | 2583003050 | 2155 | 2150 | 2155 | 2150 | 24 |
| 495 | 20231218 | 104500 | 2582951445 | 2160 | 2160 | 2160 | 2160 | 1011 |
| 496 | 20231218 | 104400 | 2580767685 | 2160 | 2155 | 2160 | 2155 | 1969 |
| 497 | 20231218 | 104300 | 2576521740 | 2160 | 2160 | 2170 | 2155 | 13144 |
| 498 | 20231218 | 104200 | 2548152460 | 2165 | 2155 | 2165 | 2155 | 102 |
| 499 | 20231218 | 104100 | 2547932630 | 2155 | 2170 | 2175 | 2155 | 24788 |
| 500 | 20231218 | 104000 | 2494460655 | 2170 | 2170 | 2170 | 2170 | 102 |
| 501 | 20231218 | 103900 | 2494239315 | 2170 | 2170 | 2170 | 2170 | 397 |
| 502 | 20231218 | 103800 | 2493377825 | 2170 | 2170 | 2170 | 2170 | 2086 |
| 503 | 20231218 | 103700 | 2488851205 | 2170 | 2170 | 2170 | 2170 | 1500 |
| 504 | 20231218 | 103600 | 2485596205 | 2170 | 2165 | 2170 | 2165 | 1387 |
| 505 | 20231218 | 103500 | 2482591755 | 2155 | 2160 | 2165 | 2155 | 1574 |
| 506 | 20231218 | 103400 | 2479199325 | 2155 | 2155 | 2155 | 2140 | 2871 |
| 507 | 20231218 | 103300 | 2473029425 | 2150 | 2140 | 2150 | 2140 | 3470 |
| 508 | 20231218 | 103200 | 2465582560 | 2145 | 2145 | 2145 | 2135 | 3904 |
| 509 | 20231218 | 103100 | 2457225800 | 2145 | 2135 | 2145 | 2135 | 541 |
| 510 | 20231218 | 103000 | 2456069660 | 2135 | 2135 | 2135 | 2130 | 701 |
| 511 | 20231218 | 102900 | 2454573030 | 2135 | 2130 | 2135 | 2130 | 1153 |
| 512 | 20231218 | 102800 | 2452116090 | 2140 | 2135 | 2140 | 2135 | 896 |
| 513 | 20231218 | 102700 | 2450202580 | 2135 | 2125 | 2135 | 2120 | 1887 |
| 514 | 20231218 | 102600 | 2446182750 | 2125 | 2125 | 2130 | 2125 | 233 |
| 515 | 20231218 | 102500 | 2445687610 | 2130 | 2110 | 2130 | 2110 | 13576 |
| 516 | 20231218 | 102400 | 2416854240 | 2125 | 2125 | 2125 | 2110 | 4706 |
| 517 | 20231218 | 102300 | 2406913465 | 2125 | 2150 | 2150 | 2115 | 9571 |
| 518 | 20231218 | 102200 | 2386585240 | 2150 | 2150 | 2150 | 2125 | 30650 |
| 519 | 20231218 | 102100 | 2321193960 | 2165 | 2150 | 2165 | 2150 | 777 |
| 520 | 20231218 | 102000 | 2319518670 | 2150 | 2150 | 2155 | 2140 | 5972 |
| 521 | 20231218 | 101900 | 2306703595 | 2145 | 2145 | 2160 | 2140 | 9585 |
| 522 | 20231218 | 101800 | 2286128565 | 2155 | 2160 | 2160 | 2150 | 1200 |
| 523 | 20231218 | 101700 | 2283543735 | 2150 | 2165 | 2165 | 2150 | 4693 |
| 524 | 20231218 | 101600 | 2273430140 | 2165 | 2175 | 2190 | 2145 | 25417 |
| 525 | 20231218 | 101500 | 2218685800 | 2190 | 2165 | 2190 | 2165 | 4768 |
| 526 | 20231218 | 101400 | 2208307840 | 2170 | 2195 | 2200 | 2165 | 25129 |
| 527 | 20231218 | 101300 | 2153517520 | 2215 | 2195 | 2215 | 2185 | 16168 |
| 528 | 20231218 | 101200 | 2118096085 | 2200 | 2235 | 2245 | 2200 | 36832 |
| 529 | 20231218 | 101100 | 2036004065 | 2235 | 2210 | 2235 | 2210 | 13100 |
| 530 | 20231218 | 101000 | 2006878350 | 2220 | 2220 | 2220 | 2220 | 68 |
| 531 | 20231218 | 100900 | 2006727390 | 2220 | 2210 | 2220 | 2210 | 1129 |
| 532 | 20231218 | 100800 | 2004225100 | 2210 | 2215 | 2225 | 2210 | 4446 |
| 533 | 20231218 | 100700 | 1994399270 | 2225 | 2225 | 2225 | 2210 | 2378 |
| 534 | 20231218 | 100600 | 1989125030 | 2225 | 2240 | 2240 | 2225 | 1366 |
| 535 | 20231218 | 100500 | 1986085665 | 2240 | 2225 | 2240 | 2225 | 1504 |
| 536 | 20231218 | 100400 | 1982724265 | 2240 | 2230 | 2240 | 2225 | 10326 |
| 537 | 20231218 | 100300 | 1959604195 | 2235 | 2215 | 2240 | 2200 | 39298 |
| 538 | 20231218 | 100200 | 1871996730 | 2210 | 2210 | 2240 | 2205 | 35293 |
| 539 | 20231218 | 100100 | 1793070930 | 2205 | 2200 | 2235 | 2200 | 11092 |
| 540 | 20231218 | 100000 | 1768419925 | 2205 | 2220 | 2220 | 2205 | 2102 |
| 541 | 20231218 | 095900 | 1763783515 | 2220 | 2220 | 2220 | 2220 | 1942 |
| 542 | 20231218 | 095800 | 1759472275 | 2220 | 2215 | 2220 | 2215 | 9000 |
| 543 | 20231218 | 095700 | 1739515220 | 2215 | 2205 | 2215 | 2200 | 3787 |
| 544 | 20231218 | 095600 | 1731135660 | 2200 | 2190 | 2200 | 2190 | 6807 |
| 545 | 20231218 | 095500 | 1716190260 | 2190 | 2195 | 2195 | 2190 | 215 |
| 546 | 20231218 | 095400 | 1715718910 | 2195 | 2195 | 2195 | 2195 | 104 |
| 547 | 20231218 | 095300 | 1715490630 | 2195 | 2195 | 2195 | 2195 | 1961 |
| 548 | 20231218 | 095200 | 1711186235 | 2195 | 2195 | 2195 | 2195 | 103 |
| 549 | 20231218 | 095100 | 1710960150 | 2195 | 2195 | 2195 | 2190 | 5100 |
| 550 | 20231218 | 095000 | 1699769075 | 2195 | 2175 | 2195 | 2175 | 1704 |
| 551 | 20231218 | 094900 | 1696057175 | 2170 | 2195 | 2200 | 2170 | 22408 |
| 552 | 20231218 | 094800 | 1647155590 | 2190 | 2180 | 2190 | 2180 | 4663 |
| 553 | 20231218 | 094700 | 1636975120 | 2180 | 2200 | 2200 | 2180 | 20119 |
| 554 | 20231218 | 094600 | 1592986655 | 2200 | 2200 | 2210 | 2195 | 14730 |
| 555 | 20231218 | 094500 | 1560610480 | 2200 | 2205 | 2205 | 2200 | 2262 |
| 556 | 20231218 | 094400 | 1555623530 | 2205 | 2210 | 2210 | 2200 | 482 |
| 557 | 20231218 | 094300 | 1554558815 | 2210 | 2220 | 2220 | 2200 | 44995 |
| 558 | 20231218 | 094200 | 1455046465 | 2225 | 2245 | 2245 | 2225 | 8430 |
| 559 | 20231218 | 094100 | 1436268690 | 2245 | 2245 | 2245 | 2245 | 1082 |
| 560 | 20231218 | 094000 | 1433839600 | 2245 | 2230 | 2245 | 2230 | 12109 |
| 561 | 20231218 | 093900 | 1406678320 | 2235 | 2230 | 2235 | 2230 | 217 |
| 562 | 20231218 | 093800 | 1406193335 | 2230 | 2220 | 2235 | 2220 | 14792 |
| 563 | 20231218 | 093700 | 1373338635 | 2220 | 2230 | 2230 | 2220 | 7438 |
| 564 | 20231218 | 093600 | 1356816315 | 2230 | 2235 | 2235 | 2230 | 10419 |
| 565 | 20231218 | 093500 | 1333553985 | 2250 | 2240 | 2250 | 2235 | 23083 |
| 566 | 20231218 | 093400 | 1281859660 | 2245 | 2250 | 2250 | 2245 | 31744 |
| 567 | 20231218 | 093300 | 1210485990 | 2250 | 2255 | 2260 | 2250 | 92 |
| 568 | 20231218 | 093200 | 1210278660 | 2255 | 2265 | 2265 | 2250 | 421 |
| 569 | 20231218 | 093100 | 1209330010 | 2265 | 2270 | 2270 | 2250 | 10022 |
| 570 | 20231218 | 093000 | 1186674155 | 2270 | 2270 | 2270 | 2265 | 923 |
| 571 | 20231218 | 092900 | 1184579745 | 2270 | 2265 | 2270 | 2265 | 696 |
| 572 | 20231218 | 092800 | 1183002740 | 2270 | 2275 | 2280 | 2265 | 4039 |
| 573 | 20231218 | 092700 | 1173822635 | 2275 | 2270 | 2280 | 2270 | 9224 |
| 574 | 20231218 | 092600 | 1152846075 | 2260 | 2270 | 2270 | 2260 | 662 |
| 575 | 20231218 | 092500 | 1151343585 | 2260 | 2255 | 2270 | 2255 | 44308 |
| 576 | 20231218 | 092400 | 1051188200 | 2255 | 2255 | 2260 | 2255 | 748 |
| 577 | 20231218 | 092300 | 1049500355 | 2245 | 2250 | 2260 | 2245 | 22811 |
| 578 | 20231218 | 092200 | 998090940 | 2255 | 2245 | 2255 | 2245 | 1509 |
| 579 | 20231218 | 092100 | 994693235 | 2245 | 2250 | 2250 | 2245 | 1038 |
| 580 | 20231218 | 092000 | 992357925 | 2245 | 2255 | 2255 | 2245 | 6775 |
| 581 | 20231218 | 091900 | 977104325 | 2260 | 2250 | 2265 | 2245 | 17717 |
| 582 | 20231218 | 091800 | 937080850 | 2245 | 2240 | 2255 | 2240 | 15313 |
| 583 | 20231218 | 091700 | 902740245 | 2240 | 2250 | 2255 | 2240 | 14248 |
| 584 | 20231218 | 091600 | 870726780 | 2250 | 2260 | 2260 | 2250 | 4362 |
| 585 | 20231218 | 091500 | 860900200 | 2260 | 2260 | 2260 | 2250 | 9889 |
| 586 | 20231218 | 091400 | 838623900 | 2260 | 2260 | 2265 | 2250 | 11605 |
| 587 | 20231218 | 091300 | 812414300 | 2255 | 2250 | 2255 | 2245 | 11105 |
| 588 | 20231218 | 091200 | 787399930 | 2250 | 2250 | 2255 | 2245 | 5530 |
| 589 | 20231218 | 091100 | 774956730 | 2255 | 2250 | 2260 | 2235 | 41171 |
| 590 | 20231218 | 091000 | 682313040 | 2250 | 2255 | 2260 | 2230 | 16087 |
| 591 | 20231218 | 090900 | 646105565 | 2255 | 2215 | 2255 | 2210 | 36881 |
| 592 | 20231218 | 090800 | 563572955 | 2215 | 2205 | 2215 | 2205 | 7299 |
| 593 | 20231218 | 090700 | 547462550 | 2205 | 2215 | 2215 | 2205 | 10970 |
| 594 | 20231218 | 090600 | 523204360 | 2220 | 2240 | 2240 | 2220 | 5063 |
| 595 | 20231218 | 090500 | 511935810 | 2240 | 2230 | 2240 | 2210 | 51059 |
| 596 | 20231218 | 090400 | 397986605 | 2235 | 2205 | 2235 | 2195 | 36546 |
| 597 | 20231218 | 090300 | 316955870 | 2220 | 2185 | 2220 | 2185 | 14751 |
| 598 | 20231218 | 090200 | 284483680 | 2185 | 2190 | 2225 | 2185 | 11650 |
| 599 | 20231218 | 090100 | 258797395 | 2190 | 2170 | 2190 | 2125 | 32491 |
| 600 | 20231218 | 090000 | 189137790 | 2155 | 2230 | 2230 | 2150 | 83518 |