29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 3 | 20231218 | 184700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20231218 | 184600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20231218 | 184500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20231218 | 184400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20231218 | 184300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20231218 | 184200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20231218 | 184100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20231218 | 184000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20231218 | 183900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20231218 | 183800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20231218 | 183700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20231218 | 183600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20231218 | 183500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20231218 | 183400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20231218 | 183300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20231218 | 183200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20231218 | 183100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20231218 | 183000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20231218 | 182900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20231218 | 182800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20231218 | 182700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20231218 | 182600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20231218 | 182500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20231218 | 182400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20231218 | 182300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20231218 | 182200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20231218 | 182100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20231218 | 182000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20231218 | 181900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20231218 | 181800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 33 | 20231218 | 181700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20231218 | 181600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20231218 | 181500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20231218 | 181400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20231218 | 181300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20231218 | 181200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20231218 | 181100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20231218 | 181000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20231218 | 180900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20231218 | 180800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20231218 | 180700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20231218 | 180600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20231218 | 180500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20231218 | 180400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20231218 | 180300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20231218 | 180200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20231218 | 180100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20231218 | 180000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20231218 | 175900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20231218 | 175800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20231218 | 175700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20231218 | 175600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20231218 | 175500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20231218 | 175400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20231218 | 175300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20231218 | 175200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20231218 | 175100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20231218 | 175000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20231218 | 174900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20231218 | 174800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 63 | 20231218 | 174700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20231218 | 174600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20231218 | 174500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20231218 | 174400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20231218 | 174300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20231218 | 174200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20231218 | 174100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20231218 | 174000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20231218 | 173900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20231218 | 173800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20231218 | 173700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20231218 | 173600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20231218 | 173500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20231218 | 173400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20231218 | 173300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20231218 | 173200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20231218 | 173100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20231218 | 173000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20231218 | 172900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20231218 | 172800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20231218 | 172700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20231218 | 172600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20231218 | 172500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20231218 | 172400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20231218 | 172300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20231218 | 172200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20231218 | 172100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20231218 | 172000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20231218 | 171900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20231218 | 171800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 93 | 20231218 | 171700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20231218 | 171600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20231218 | 171500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20231218 | 171400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20231218 | 171300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20231218 | 171200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20231218 | 171100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20231218 | 171000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20231218 | 170900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20231218 | 170800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20231218 | 170700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20231218 | 170600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20231218 | 170500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20231218 | 170400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20231218 | 170300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20231218 | 170200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20231218 | 170100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20231218 | 170000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20231218 | 165900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20231218 | 165800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20231218 | 165700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20231218 | 165600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20231218 | 165500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20231218 | 165400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20231218 | 165300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20231218 | 165200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20231218 | 165100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20231218 | 165000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20231218 | 164900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20231218 | 164800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 123 | 20231218 | 164700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20231218 | 164600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20231218 | 164500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20231218 | 164400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20231218 | 164300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20231218 | 164200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20231218 | 164100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20231218 | 164000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20231218 | 163900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20231218 | 163800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20231218 | 163700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20231218 | 163600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20231218 | 163500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20231218 | 163400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20231218 | 163300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20231218 | 163200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20231218 | 163100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20231218 | 163000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20231218 | 162900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20231218 | 162800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20231218 | 162700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20231218 | 162600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20231218 | 162500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20231218 | 162400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20231218 | 162300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20231218 | 162200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20231218 | 162100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20231218 | 162000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20231218 | 161900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20231218 | 161800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 153 | 20231218 | 161700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20231218 | 161600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20231218 | 161500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20231218 | 161400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20231218 | 161300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20231218 | 161200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20231218 | 161100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20231218 | 161000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20231218 | 160900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20231218 | 160800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20231218 | 160700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20231218 | 160600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20231218 | 160500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20231218 | 160400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20231218 | 160300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20231218 | 160200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20231218 | 160100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20231218 | 160000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20231218 | 155900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20231218 | 155800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20231218 | 155700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20231218 | 155600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20231218 | 155500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20231218 | 155400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20231218 | 155300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20231218 | 155200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20231218 | 155100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20231218 | 155000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20231218 | 154900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20231218 | 154800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 183 | 20231218 | 154700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20231218 | 154600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20231218 | 154500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20231218 | 154400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20231218 | 154300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20231218 | 154200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20231218 | 154100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20231218 | 154000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20231218 | 153900 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20231218 | 153800 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20231218 | 153700 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20231218 | 153600 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20231218 | 153500 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 196 | 20231218 | 153400 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 197 | 20231218 | 153300 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 198 | 20231218 | 153200 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 199 | 20231218 | 153100 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 0 |
| 200 | 20231218 | 153000 | 3137207830 | 7450 | 7450 | 7450 | 7450 | 60390 |
| 201 | 20231218 | 152900 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 202 | 20231218 | 152800 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 203 | 20231218 | 152700 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 204 | 20231218 | 152600 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 205 | 20231218 | 152500 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 206 | 20231218 | 152400 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 207 | 20231218 | 152300 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 208 | 20231218 | 152200 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 209 | 20231218 | 152100 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 210 | 20231218 | 152000 | 2687302330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 211 | 20231218 | 151900 | 2687302330 | 7460 | 7460 | 7470 | 7420 | 693 |
| 212 | 20231218 | 151800 | 2682138310 | 7460 | 7420 | 7460 | 7420 | 794 |
| 213 | 20231218 | 151700 | 2676235820 | 7420 | 7420 | 7440 | 7420 | 498 |
| 214 | 20231218 | 151600 | 2672535030 | 7420 | 7430 | 7440 | 7420 | 1114 |
| 215 | 20231218 | 151500 | 2664262600 | 7440 | 7420 | 7440 | 7420 | 1016 |
| 216 | 20231218 | 151400 | 2656714410 | 7420 | 7440 | 7440 | 7420 | 111 |
| 217 | 20231218 | 151300 | 2655890690 | 7420 | 7430 | 7440 | 7420 | 291 |
| 218 | 20231218 | 151200 | 2653729040 | 7440 | 7440 | 7440 | 7430 | 302 |
| 219 | 20231218 | 151100 | 2651483600 | 7430 | 7430 | 7480 | 7430 | 446 |
| 220 | 20231218 | 151000 | 2648163820 | 7430 | 7430 | 7480 | 7430 | 110 |
| 221 | 20231218 | 150900 | 2647346270 | 7430 | 7430 | 7480 | 7430 | 220 |
| 222 | 20231218 | 150800 | 2645710370 | 7430 | 7440 | 7450 | 7430 | 240 |
| 223 | 20231218 | 150700 | 2643923840 | 7440 | 7440 | 7440 | 7440 | 143 |
| 224 | 20231218 | 150600 | 2642859920 | 7440 | 7470 | 7480 | 7430 | 775 |
| 225 | 20231218 | 150500 | 2637076040 | 7440 | 7440 | 7470 | 7440 | 5278 |
| 226 | 20231218 | 150400 | 2597791990 | 7440 | 7440 | 7440 | 7440 | 294 |
| 227 | 20231218 | 150300 | 2595604630 | 7440 | 7480 | 7480 | 7440 | 156 |
| 228 | 20231218 | 150200 | 2594442120 | 7450 | 7450 | 7480 | 7450 | 340 |
| 229 | 20231218 | 150100 | 2591905780 | 7440 | 7450 | 7470 | 7440 | 4902 |
| 230 | 20231218 | 150000 | 2555385970 | 7450 | 7460 | 7460 | 7450 | 204 |
| 231 | 20231218 | 145900 | 2553865870 | 7460 | 7460 | 7460 | 7450 | 48 |
| 232 | 20231218 | 145800 | 2553507840 | 7450 | 7450 | 7450 | 7450 | 6 |
| 233 | 20231218 | 145700 | 2553463140 | 7450 | 7470 | 7480 | 7450 | 160 |
| 234 | 20231218 | 145600 | 2552268270 | 7470 | 7470 | 7470 | 7450 | 1567 |
| 235 | 20231218 | 145500 | 2540566630 | 7470 | 7490 | 7490 | 7470 | 3454 |
| 236 | 20231218 | 145400 | 2514705140 | 7490 | 7490 | 7490 | 7490 | 24 |
| 237 | 20231218 | 145300 | 2514525380 | 7490 | 7500 | 7510 | 7490 | 3384 |
| 238 | 20231218 | 145200 | 2489130350 | 7510 | 7510 | 7520 | 7500 | 1437 |
| 239 | 20231218 | 145100 | 2478338920 | 7510 | 7500 | 7520 | 7500 | 1897 |
| 240 | 20231218 | 145000 | 2464091900 | 7500 | 7500 | 7510 | 7500 | 830 |
| 241 | 20231218 | 144900 | 2457859440 | 7500 | 7510 | 7510 | 7500 | 822 |
| 242 | 20231218 | 144800 | 2451686670 | 7510 | 7500 | 7520 | 7500 | 1074 |
| 243 | 20231218 | 144700 | 2443619510 | 7500 | 7500 | 7510 | 7500 | 811 |
| 244 | 20231218 | 144600 | 2437529460 | 7500 | 7500 | 7510 | 7500 | 770 |
| 245 | 20231218 | 144500 | 2431746820 | 7510 | 7510 | 7510 | 7500 | 953 |
| 246 | 20231218 | 144400 | 2424590860 | 7510 | 7500 | 7520 | 7500 | 1408 |
| 247 | 20231218 | 144300 | 2414015810 | 7500 | 7500 | 7510 | 7500 | 1604 |
| 248 | 20231218 | 144200 | 2401977180 | 7500 | 7490 | 7510 | 7490 | 243 |
| 249 | 20231218 | 144100 | 2400154380 | 7500 | 7490 | 7500 | 7490 | 858 |
| 250 | 20231218 | 144000 | 2393719830 | 7500 | 7490 | 7500 | 7490 | 1255 |
| 251 | 20231218 | 143900 | 2384308790 | 7490 | 7500 | 7500 | 7490 | 1030 |
| 252 | 20231218 | 143800 | 2376585330 | 7490 | 7490 | 7500 | 7490 | 744 |
| 253 | 20231218 | 143700 | 2371005390 | 7490 | 7490 | 7500 | 7490 | 798 |
| 254 | 20231218 | 143600 | 2365020840 | 7490 | 7490 | 7500 | 7490 | 802 |
| 255 | 20231218 | 143500 | 2359006330 | 7500 | 7490 | 7500 | 7490 | 946 |
| 256 | 20231218 | 143400 | 2351912830 | 7490 | 7490 | 7500 | 7490 | 865 |
| 257 | 20231218 | 143300 | 2345425410 | 7490 | 7500 | 7500 | 7490 | 940 |
| 258 | 20231218 | 143200 | 2338378870 | 7490 | 7500 | 7500 | 7490 | 842 |
| 259 | 20231218 | 143100 | 2332064330 | 7490 | 7500 | 7500 | 7490 | 793 |
| 260 | 20231218 | 143000 | 2326117280 | 7490 | 7490 | 7500 | 7490 | 309 |
| 261 | 20231218 | 142900 | 2323800670 | 7480 | 7490 | 7490 | 7480 | 731 |
| 262 | 20231218 | 142800 | 2318326610 | 7490 | 7490 | 7490 | 7490 | 389 |
| 263 | 20231218 | 142700 | 2315413000 | 7490 | 7500 | 7500 | 7490 | 1238 |
| 264 | 20231218 | 142600 | 2306139350 | 7500 | 7490 | 7500 | 7490 | 646 |
| 265 | 20231218 | 142500 | 2301294870 | 7490 | 7490 | 7490 | 7480 | 1324 |
| 266 | 20231218 | 142400 | 2291378930 | 7500 | 7490 | 7500 | 7490 | 731 |
| 267 | 20231218 | 142300 | 2285897440 | 7500 | 7490 | 7500 | 7490 | 776 |
| 268 | 20231218 | 142200 | 2280077830 | 7500 | 7490 | 7500 | 7490 | 608 |
| 269 | 20231218 | 142100 | 2275517960 | 7490 | 7490 | 7500 | 7490 | 1290 |
| 270 | 20231218 | 142000 | 2265848790 | 7490 | 7490 | 7500 | 7490 | 833 |
| 271 | 20231218 | 141900 | 2259603680 | 7490 | 7490 | 7490 | 7490 | 1138 |
| 272 | 20231218 | 141800 | 2251080060 | 7500 | 7500 | 7500 | 7500 | 805 |
| 273 | 20231218 | 141700 | 2245042560 | 7490 | 7500 | 7500 | 7490 | 1008 |
| 274 | 20231218 | 141600 | 2237484780 | 7500 | 7500 | 7500 | 7490 | 767 |
| 275 | 20231218 | 141500 | 2231732670 | 7490 | 7490 | 7500 | 7490 | 777 |
| 276 | 20231218 | 141400 | 2225906980 | 7500 | 7490 | 7500 | 7490 | 663 |
| 277 | 20231218 | 141300 | 2220935090 | 7490 | 7500 | 7500 | 7490 | 2232 |
| 278 | 20231218 | 141200 | 2204211470 | 7490 | 7500 | 7500 | 7490 | 790 |
| 279 | 20231218 | 141100 | 2198287870 | 7500 | 7500 | 7500 | 7490 | 1961 |
| 280 | 20231218 | 141000 | 2183580760 | 7500 | 7500 | 7500 | 7500 | 810 |
| 281 | 20231218 | 140900 | 2177505760 | 7500 | 7500 | 7500 | 7490 | 997 |
| 282 | 20231218 | 140800 | 2170030180 | 7500 | 7500 | 7500 | 7490 | 955 |
| 283 | 20231218 | 140700 | 2162869180 | 7500 | 7490 | 7500 | 7490 | 967 |
| 284 | 20231218 | 140600 | 2155617070 | 7500 | 7490 | 7500 | 7490 | 912 |
| 285 | 20231218 | 140500 | 2148778070 | 7500 | 7500 | 7500 | 7490 | 677 |
| 286 | 20231218 | 140400 | 2143701360 | 7500 | 7490 | 7500 | 7490 | 242 |
| 287 | 20231218 | 140300 | 2141886750 | 7500 | 7490 | 7500 | 7490 | 779 |
| 288 | 20231218 | 140200 | 2136046100 | 7500 | 7500 | 7500 | 7500 | 708 |
| 289 | 20231218 | 140100 | 2130736100 | 7500 | 7490 | 7500 | 7490 | 635 |
| 290 | 20231218 | 140000 | 2125974010 | 7500 | 7490 | 7500 | 7490 | 634 |
| 291 | 20231218 | 135900 | 2121219410 | 7500 | 7490 | 7500 | 7490 | 1331 |
| 292 | 20231218 | 135800 | 2111243870 | 7500 | 7500 | 7500 | 7490 | 1239 |
| 293 | 20231218 | 135700 | 2101956690 | 7490 | 7500 | 7500 | 7490 | 1239 |
| 294 | 20231218 | 135600 | 2092669020 | 7500 | 7500 | 7500 | 7490 | 1251 |
| 295 | 20231218 | 135500 | 2083290960 | 7490 | 7500 | 7500 | 7490 | 921 |
| 296 | 20231218 | 135400 | 2076384860 | 7500 | 7500 | 7500 | 7500 | 1065 |
| 297 | 20231218 | 135300 | 2068397360 | 7500 | 7490 | 7500 | 7490 | 953 |
| 298 | 20231218 | 135200 | 2061250470 | 7500 | 7500 | 7500 | 7500 | 770 |
| 299 | 20231218 | 135100 | 2055475470 | 7500 | 7490 | 7500 | 7490 | 937 |
| 300 | 20231218 | 135000 | 2048448970 | 7500 | 7490 | 7500 | 7490 | 764 |
| 301 | 20231218 | 134900 | 2042719060 | 7490 | 7500 | 7500 | 7490 | 1371 |
| 302 | 20231218 | 134800 | 2032441970 | 7490 | 7500 | 7500 | 7490 | 596 |
| 303 | 20231218 | 134700 | 2027971990 | 7490 | 7500 | 7500 | 7490 | 1313 |
| 304 | 20231218 | 134600 | 2018127240 | 7500 | 7500 | 7500 | 7490 | 954 |
| 305 | 20231218 | 134500 | 2010972640 | 7500 | 7500 | 7500 | 7500 | 790 |
| 306 | 20231218 | 134400 | 2005047640 | 7500 | 7500 | 7500 | 7500 | 1001 |
| 307 | 20231218 | 134300 | 1997540140 | 7490 | 7490 | 7500 | 7490 | 784 |
| 308 | 20231218 | 134200 | 1991660650 | 7500 | 7500 | 7500 | 7490 | 922 |
| 309 | 20231218 | 134100 | 1984746280 | 7500 | 7500 | 7500 | 7500 | 728 |
| 310 | 20231218 | 134000 | 1979286280 | 7500 | 7500 | 7500 | 7500 | 597 |
| 311 | 20231218 | 133900 | 1974808780 | 7500 | 7490 | 7500 | 7490 | 3038 |
| 312 | 20231218 | 133800 | 1952052900 | 7490 | 7490 | 7490 | 7490 | 918 |
| 313 | 20231218 | 133700 | 1945177080 | 7490 | 7480 | 7490 | 7480 | 936 |
| 314 | 20231218 | 133600 | 1938167060 | 7490 | 7490 | 7490 | 7490 | 1085 |
| 315 | 20231218 | 133500 | 1930040410 | 7490 | 7490 | 7490 | 7490 | 999 |
| 316 | 20231218 | 133400 | 1922557900 | 7490 | 7490 | 7490 | 7480 | 1099 |
| 317 | 20231218 | 133300 | 1914326450 | 7490 | 7490 | 7490 | 7480 | 864 |
| 318 | 20231218 | 133200 | 1907855850 | 7490 | 7480 | 7490 | 7480 | 843 |
| 319 | 20231218 | 133100 | 1901542510 | 7490 | 7490 | 7490 | 7480 | 811 |
| 320 | 20231218 | 133000 | 1895469120 | 7480 | 7490 | 7490 | 7480 | 1136 |
| 321 | 20231218 | 132900 | 1886962950 | 7490 | 7490 | 7490 | 7480 | 924 |
| 322 | 20231218 | 132800 | 1880043910 | 7490 | 7480 | 7490 | 7480 | 1196 |
| 323 | 20231218 | 132700 | 1871090540 | 7480 | 7480 | 7480 | 7470 | 541 |
| 324 | 20231218 | 132600 | 1867044390 | 7470 | 7490 | 7490 | 7470 | 1372 |
| 325 | 20231218 | 132500 | 1856779560 | 7470 | 7480 | 7490 | 7470 | 1861 |
| 326 | 20231218 | 132400 | 1842859560 | 7470 | 7480 | 7480 | 7470 | 983 |
| 327 | 20231218 | 132300 | 1835507560 | 7470 | 7480 | 7480 | 7470 | 641 |
| 328 | 20231218 | 132200 | 1830713310 | 7480 | 7470 | 7480 | 7470 | 694 |
| 329 | 20231218 | 132100 | 1825523190 | 7470 | 7480 | 7480 | 7470 | 882 |
| 330 | 20231218 | 132000 | 1818927570 | 7470 | 7480 | 7480 | 7470 | 1107 |
| 331 | 20231218 | 131900 | 1810652340 | 7480 | 7480 | 7480 | 7480 | 775 |
| 332 | 20231218 | 131800 | 1804855340 | 7470 | 7480 | 7480 | 7470 | 1140 |
| 333 | 20231218 | 131700 | 1796329550 | 7470 | 7470 | 7480 | 7470 | 349 |
| 334 | 20231218 | 131600 | 1793722500 | 7470 | 7460 | 7470 | 7460 | 176 |
| 335 | 20231218 | 131500 | 1792408400 | 7450 | 7480 | 7480 | 7450 | 1379 |
| 336 | 20231218 | 131400 | 1782099080 | 7480 | 7480 | 7480 | 7470 | 792 |
| 337 | 20231218 | 131300 | 1776182310 | 7470 | 7450 | 7470 | 7450 | 5664 |
| 338 | 20231218 | 131200 | 1733925200 | 7450 | 7460 | 7460 | 7450 | 1067 |
| 339 | 20231218 | 131100 | 1725967280 | 7450 | 7450 | 7460 | 7450 | 989 |
| 340 | 20231218 | 131000 | 1718592200 | 7450 | 7450 | 7460 | 7450 | 233 |
| 341 | 20231218 | 130900 | 1716855180 | 7450 | 7450 | 7460 | 7450 | 475 |
| 342 | 20231218 | 130800 | 1713315210 | 7450 | 7450 | 7450 | 7450 | 30 |
| 343 | 20231218 | 130700 | 1713091710 | 7450 | 7450 | 7460 | 7450 | 239 |
| 344 | 20231218 | 130600 | 1711310020 | 7450 | 7460 | 7460 | 7450 | 10 |
| 345 | 20231218 | 130500 | 1711235480 | 7450 | 7450 | 7450 | 7450 | 411 |
| 346 | 20231218 | 130400 | 1708173530 | 7450 | 7460 | 7460 | 7450 | 307 |
| 347 | 20231218 | 130300 | 1705886190 | 7460 | 7460 | 7460 | 7460 | 115 |
| 348 | 20231218 | 130200 | 1705028290 | 7450 | 7450 | 7450 | 7450 | 359 |
| 349 | 20231218 | 130100 | 1702353740 | 7450 | 7450 | 7450 | 7440 | 444 |
| 350 | 20231218 | 130000 | 1699046530 | 7440 | 7440 | 7440 | 7440 | 525 |
| 351 | 20231218 | 125900 | 1695140530 | 7440 | 7460 | 7460 | 7440 | 4461 |
| 352 | 20231218 | 125800 | 1661871880 | 7470 | 7460 | 7470 | 7460 | 181 |
| 353 | 20231218 | 125700 | 1660520390 | 7460 | 7460 | 7460 | 7460 | 25 |
| 354 | 20231218 | 125600 | 1660333890 | 7460 | 7460 | 7460 | 7460 | 24 |
| 355 | 20231218 | 125500 | 1660154850 | 7470 | 7460 | 7470 | 7460 | 145 |
| 356 | 20231218 | 125400 | 1659073120 | 7480 | 7480 | 7480 | 7480 | 114 |
| 357 | 20231218 | 125300 | 1658220400 | 7460 | 7480 | 7480 | 7440 | 4537 |
| 358 | 20231218 | 125200 | 1624289770 | 7480 | 7480 | 7490 | 7480 | 1190 |
| 359 | 20231218 | 125100 | 1615379690 | 7480 | 7480 | 7480 | 7480 | 1097 |
| 360 | 20231218 | 125000 | 1607174130 | 7480 | 7470 | 7480 | 7470 | 64 |
| 361 | 20231218 | 124900 | 1606696030 | 7470 | 7470 | 7480 | 7470 | 879 |
| 362 | 20231218 | 124800 | 1600128740 | 7470 | 7460 | 7470 | 7460 | 663 |
| 363 | 20231218 | 124700 | 1595176230 | 7460 | 7460 | 7460 | 7460 | 35 |
| 364 | 20231218 | 124600 | 1594915130 | 7460 | 7460 | 7470 | 7460 | 741 |
| 365 | 20231218 | 124500 | 1589387240 | 7460 | 7460 | 7460 | 7460 | 236 |
| 366 | 20231218 | 124400 | 1587626680 | 7460 | 7460 | 7470 | 7460 | 203 |
| 367 | 20231218 | 124300 | 1586111160 | 7450 | 7450 | 7460 | 7450 | 85 |
| 368 | 20231218 | 124200 | 1585477310 | 7450 | 7480 | 7480 | 7450 | 121 |
| 369 | 20231218 | 124100 | 1584573730 | 7480 | 7480 | 7490 | 7480 | 8816 |
| 370 | 20231218 | 124000 | 1518630040 | 7480 | 7480 | 7490 | 7480 | 531 |
| 371 | 20231218 | 123900 | 1514655030 | 7490 | 7490 | 7490 | 7480 | 1146 |
| 372 | 20231218 | 123800 | 1506072360 | 7480 | 7480 | 7490 | 7480 | 131 |
| 373 | 20231218 | 123700 | 1505091470 | 7480 | 7480 | 7490 | 7480 | 572 |
| 374 | 20231218 | 123600 | 1500808590 | 7480 | 7480 | 7490 | 7480 | 988 |
| 375 | 20231218 | 123500 | 1493409620 | 7490 | 7480 | 7490 | 7480 | 1174 |
| 376 | 20231218 | 123400 | 1484625380 | 7490 | 7480 | 7490 | 7480 | 188 |
| 377 | 20231218 | 123300 | 1483218130 | 7480 | 7480 | 7490 | 7480 | 106 |
| 378 | 20231218 | 123200 | 1482424490 | 7480 | 7480 | 7480 | 7480 | 25 |
| 379 | 20231218 | 123100 | 1482237490 | 7480 | 7480 | 7490 | 7480 | 264 |
| 380 | 20231218 | 123000 | 1480260630 | 7480 | 7480 | 7480 | 7480 | 70 |
| 381 | 20231218 | 122900 | 1479737030 | 7480 | 7480 | 7490 | 7480 | 98 |
| 382 | 20231218 | 122800 | 1479003950 | 7480 | 7480 | 7480 | 7480 | 332 |
| 383 | 20231218 | 122700 | 1476520590 | 7470 | 7470 | 7470 | 7470 | 45 |
| 384 | 20231218 | 122600 | 1476184440 | 7490 | 7470 | 7490 | 7470 | 159 |
| 385 | 20231218 | 122500 | 1474994030 | 7470 | 7470 | 7470 | 7470 | 75 |
| 386 | 20231218 | 122400 | 1474433780 | 7470 | 7480 | 7490 | 7470 | 1143 |
| 387 | 20231218 | 122300 | 1465883590 | 7480 | 7480 | 7490 | 7480 | 1374 |
| 388 | 20231218 | 122200 | 1455606040 | 7480 | 7490 | 7490 | 7480 | 915 |
| 389 | 20231218 | 122100 | 1448752720 | 7490 | 7480 | 7490 | 7480 | 214 |
| 390 | 20231218 | 122000 | 1447150840 | 7480 | 7480 | 7480 | 7480 | 3003 |
| 391 | 20231218 | 121900 | 1424688400 | 7470 | 7470 | 7470 | 7470 | 0 |
| 392 | 20231218 | 121800 | 1424688400 | 7470 | 7470 | 7480 | 7470 | 66 |
| 393 | 20231218 | 121700 | 1424195360 | 7480 | 7480 | 7490 | 7480 | 870 |
| 394 | 20231218 | 121600 | 1417687220 | 7470 | 7470 | 7470 | 7470 | 129 |
| 395 | 20231218 | 121500 | 1416723590 | 7470 | 7470 | 7470 | 7470 | 2 |
| 396 | 20231218 | 121400 | 1416708650 | 7450 | 7470 | 7470 | 7450 | 993 |
| 397 | 20231218 | 121300 | 1409294320 | 7470 | 7440 | 7470 | 7440 | 68 |
| 398 | 20231218 | 121200 | 1408788370 | 7470 | 7460 | 7470 | 7440 | 732 |
| 399 | 20231218 | 121100 | 1403326740 | 7450 | 7480 | 7480 | 7450 | 3344 |
| 400 | 20231218 | 121000 | 1378343120 | 7480 | 7480 | 7480 | 7480 | 965 |
| 401 | 20231218 | 120900 | 1371124920 | 7490 | 7490 | 7490 | 7490 | 2 |
| 402 | 20231218 | 120800 | 1371109940 | 7480 | 7470 | 7480 | 7470 | 3618 |
| 403 | 20231218 | 120700 | 1344047920 | 7480 | 7480 | 7480 | 7480 | 2 |
| 404 | 20231218 | 120600 | 1344032960 | 7480 | 7480 | 7480 | 7480 | 1 |
| 405 | 20231218 | 120500 | 1344025480 | 7480 | 7480 | 7480 | 7480 | 1024 |
| 406 | 20231218 | 120400 | 1336365960 | 7480 | 7480 | 7480 | 7470 | 508 |
| 407 | 20231218 | 120300 | 1332571150 | 7480 | 7480 | 7480 | 7480 | 114 |
| 408 | 20231218 | 120200 | 1331718430 | 7470 | 7480 | 7480 | 7470 | 64 |
| 409 | 20231218 | 120100 | 1331240320 | 7460 | 7460 | 7460 | 7460 | 30 |
| 410 | 20231218 | 120000 | 1331016520 | 7460 | 7480 | 7480 | 7460 | 22 |
| 411 | 20231218 | 115900 | 1330852160 | 7450 | 7480 | 7480 | 7450 | 2243 |
| 412 | 20231218 | 115800 | 1314077910 | 7480 | 7480 | 7480 | 7480 | 16 |
| 413 | 20231218 | 115700 | 1313958230 | 7470 | 7480 | 7480 | 7470 | 10236 |
| 414 | 20231218 | 115600 | 1237400070 | 7480 | 7480 | 7480 | 7470 | 183 |
| 415 | 20231218 | 115500 | 1236032730 | 7480 | 7470 | 7480 | 7470 | 224 |
| 416 | 20231218 | 115400 | 1234358430 | 7480 | 7480 | 7480 | 7480 | 892 |
| 417 | 20231218 | 115300 | 1227686270 | 7480 | 7480 | 7480 | 7470 | 282 |
| 418 | 20231218 | 115200 | 1225578560 | 7470 | 7480 | 7480 | 7470 | 246 |
| 419 | 20231218 | 115100 | 1223739110 | 7480 | 7480 | 7480 | 7480 | 902 |
| 420 | 20231218 | 115000 | 1216992150 | 7470 | 7480 | 7480 | 7470 | 264 |
| 421 | 20231218 | 114900 | 1215018140 | 7480 | 7480 | 7480 | 7480 | 276 |
| 422 | 20231218 | 114800 | 1212953660 | 7480 | 7470 | 7480 | 7470 | 793 |
| 423 | 20231218 | 114700 | 1207028930 | 7470 | 7470 | 7470 | 7460 | 306 |
| 424 | 20231218 | 114600 | 1204743720 | 7470 | 7470 | 7470 | 7470 | 112 |
| 425 | 20231218 | 114500 | 1203907080 | 7470 | 7470 | 7470 | 7470 | 915 |
| 426 | 20231218 | 114400 | 1197072030 | 7470 | 7470 | 7470 | 7470 | 580 |
| 427 | 20231218 | 114300 | 1192739430 | 7470 | 7470 | 7470 | 7460 | 319 |
| 428 | 20231218 | 114200 | 1190357320 | 7470 | 7470 | 7470 | 7470 | 946 |
| 429 | 20231218 | 114100 | 1183290700 | 7460 | 7470 | 7470 | 7460 | 284 |
| 430 | 20231218 | 114000 | 1181170520 | 7470 | 7470 | 7470 | 7470 | 1116 |
| 431 | 20231218 | 113900 | 1172834000 | 7470 | 7470 | 7470 | 7470 | 70 |
| 432 | 20231218 | 113800 | 1172311100 | 7460 | 7470 | 7470 | 7460 | 450 |
| 433 | 20231218 | 113700 | 1168953980 | 7470 | 7470 | 7470 | 7470 | 15 |
| 434 | 20231218 | 113600 | 1168841930 | 7460 | 7460 | 7460 | 7450 | 771 |
| 435 | 20231218 | 113500 | 1163090890 | 7460 | 7460 | 7460 | 7460 | 72 |
| 436 | 20231218 | 113400 | 1162553770 | 7460 | 7450 | 7460 | 7440 | 2074 |
| 437 | 20231218 | 113300 | 1147102380 | 7440 | 7440 | 7450 | 7440 | 97 |
| 438 | 20231218 | 113200 | 1146379980 | 7440 | 7440 | 7450 | 7440 | 46 |
| 439 | 20231218 | 113100 | 1146037580 | 7440 | 7460 | 7470 | 7440 | 8179 |
| 440 | 20231218 | 113000 | 1085033600 | 7470 | 7470 | 7470 | 7460 | 114 |
| 441 | 20231218 | 112900 | 1084182280 | 7460 | 7470 | 7470 | 7460 | 459 |
| 442 | 20231218 | 112800 | 1080757540 | 7470 | 7470 | 7470 | 7460 | 184 |
| 443 | 20231218 | 112700 | 1079383250 | 7470 | 7470 | 7470 | 7460 | 289 |
| 444 | 20231218 | 112600 | 1077226450 | 7470 | 7460 | 7470 | 7460 | 245 |
| 445 | 20231218 | 112500 | 1075396910 | 7470 | 7460 | 7470 | 7460 | 1348 |
| 446 | 20231218 | 112400 | 1065329250 | 7470 | 7460 | 7470 | 7460 | 1357 |
| 447 | 20231218 | 112300 | 1055202960 | 7470 | 7470 | 7470 | 7470 | 254 |
| 448 | 20231218 | 112200 | 1053305580 | 7460 | 7460 | 7470 | 7450 | 1710 |
| 449 | 20231218 | 112100 | 1040547320 | 7460 | 7450 | 7460 | 7450 | 129 |
| 450 | 20231218 | 112000 | 1039585280 | 7450 | 7450 | 7460 | 7450 | 275 |
| 451 | 20231218 | 111900 | 1037534820 | 7450 | 7450 | 7460 | 7450 | 42 |
| 452 | 20231218 | 111800 | 1037221750 | 7450 | 7450 | 7460 | 7450 | 264 |
| 453 | 20231218 | 111700 | 1035252660 | 7450 | 7450 | 7460 | 7450 | 803 |
| 454 | 20231218 | 111600 | 1029267440 | 7460 | 7450 | 7460 | 7450 | 333 |
| 455 | 20231218 | 111500 | 1026785560 | 7460 | 7460 | 7460 | 7450 | 368 |
| 456 | 20231218 | 111400 | 1024042980 | 7450 | 7450 | 7460 | 7450 | 165 |
| 457 | 20231218 | 111300 | 1022813070 | 7460 | 7450 | 7460 | 7450 | 558 |
| 458 | 20231218 | 111200 | 1018650640 | 7450 | 7450 | 7460 | 7450 | 465 |
| 459 | 20231218 | 111100 | 1015185060 | 7460 | 7460 | 7460 | 7450 | 374 |
| 460 | 20231218 | 111000 | 1012396730 | 7460 | 7460 | 7460 | 7450 | 191 |
| 461 | 20231218 | 110900 | 1010972490 | 7460 | 7460 | 7460 | 7450 | 213 |
| 462 | 20231218 | 110800 | 1009384180 | 7450 | 7450 | 7460 | 7450 | 1077 |
| 463 | 20231218 | 110700 | 1001351230 | 7460 | 7460 | 7460 | 7460 | 573 |
| 464 | 20231218 | 110600 | 997076650 | 7460 | 7450 | 7460 | 7450 | 712 |
| 465 | 20231218 | 110500 | 991771240 | 7450 | 7440 | 7450 | 7440 | 1041 |
| 466 | 20231218 | 110400 | 984016410 | 7450 | 7450 | 7450 | 7440 | 1785 |
| 467 | 20231218 | 110300 | 970728400 | 7450 | 7450 | 7450 | 7450 | 132 |
| 468 | 20231218 | 110200 | 969745000 | 7450 | 7450 | 7450 | 7450 | 665 |
| 469 | 20231218 | 110100 | 964790750 | 7450 | 7450 | 7450 | 7440 | 1458 |
| 470 | 20231218 | 110000 | 953937540 | 7450 | 7430 | 7450 | 7430 | 390 |
| 471 | 20231218 | 105900 | 951036450 | 7440 | 7430 | 7440 | 7430 | 177 |
| 472 | 20231218 | 105800 | 949720050 | 7430 | 7440 | 7440 | 7430 | 102 |
| 473 | 20231218 | 105700 | 948962020 | 7430 | 7440 | 7450 | 7430 | 5092 |
| 474 | 20231218 | 105600 | 911077480 | 7450 | 7450 | 7450 | 7440 | 134 |
| 475 | 20231218 | 105500 | 910080230 | 7440 | 7440 | 7450 | 7440 | 504 |
| 476 | 20231218 | 105400 | 906330340 | 7450 | 7440 | 7450 | 7440 | 417 |
| 477 | 20231218 | 105300 | 903224550 | 7440 | 7440 | 7450 | 7440 | 82 |
| 478 | 20231218 | 105200 | 902613850 | 7450 | 7440 | 7450 | 7440 | 33 |
| 479 | 20231218 | 105100 | 902368160 | 7450 | 7450 | 7450 | 7440 | 937 |
| 480 | 20231218 | 105000 | 895388580 | 7440 | 7450 | 7450 | 7440 | 119 |
| 481 | 20231218 | 104900 | 894502050 | 7450 | 7440 | 7450 | 7440 | 274 |
| 482 | 20231218 | 104800 | 892463440 | 7440 | 7440 | 7440 | 7430 | 904 |
| 483 | 20231218 | 104700 | 885737850 | 7430 | 7430 | 7440 | 7430 | 18 |
| 484 | 20231218 | 104600 | 885604060 | 7430 | 7440 | 7440 | 7430 | 1656 |
| 485 | 20231218 | 104500 | 873299960 | 7440 | 7440 | 7440 | 7430 | 990 |
| 486 | 20231218 | 104400 | 865935200 | 7440 | 7430 | 7440 | 7430 | 143 |
| 487 | 20231218 | 104300 | 864872640 | 7440 | 7420 | 7440 | 7420 | 547 |
| 488 | 20231218 | 104200 | 860808450 | 7420 | 7420 | 7430 | 7420 | 35 |
| 489 | 20231218 | 104100 | 860548700 | 7420 | 7430 | 7430 | 7420 | 129 |
| 490 | 20231218 | 104000 | 859590380 | 7430 | 7420 | 7430 | 7420 | 32 |
| 491 | 20231218 | 103900 | 859352830 | 7420 | 7410 | 7430 | 7410 | 150 |
| 492 | 20231218 | 103800 | 858238540 | 7410 | 7410 | 7420 | 7410 | 103 |
| 493 | 20231218 | 103700 | 857475290 | 7410 | 7400 | 7430 | 7400 | 17 |
| 494 | 20231218 | 103600 | 857349320 | 7400 | 7440 | 7440 | 7400 | 186 |
| 495 | 20231218 | 103500 | 855968320 | 7440 | 7430 | 7440 | 7400 | 1618 |
| 496 | 20231218 | 103400 | 843952800 | 7430 | 7430 | 7430 | 7430 | 467 |
| 497 | 20231218 | 103300 | 840482990 | 7430 | 7430 | 7430 | 7430 | 0 |
| 498 | 20231218 | 103200 | 840482990 | 7430 | 7440 | 7440 | 7400 | 104 |
| 499 | 20231218 | 103100 | 839710550 | 7430 | 7430 | 7440 | 7430 | 1685 |
| 500 | 20231218 | 103000 | 827189860 | 7420 | 7430 | 7430 | 7420 | 7 |
| 501 | 20231218 | 102900 | 827137870 | 7430 | 7430 | 7430 | 7430 | 63 |
| 502 | 20231218 | 102800 | 826669780 | 7430 | 7420 | 7440 | 7420 | 2150 |
| 503 | 20231218 | 102700 | 810695230 | 7420 | 7420 | 7440 | 7420 | 211 |
| 504 | 20231218 | 102600 | 809128230 | 7420 | 7400 | 7440 | 7400 | 15 |
| 505 | 20231218 | 102500 | 809016900 | 7400 | 7430 | 7430 | 7400 | 1609 |
| 506 | 20231218 | 102400 | 797065120 | 7420 | 7440 | 7440 | 7420 | 3 |
| 507 | 20231218 | 102300 | 797042820 | 7410 | 7430 | 7430 | 7410 | 1105 |
| 508 | 20231218 | 102200 | 788835890 | 7430 | 7430 | 7430 | 7430 | 114 |
| 509 | 20231218 | 102100 | 787988870 | 7430 | 7420 | 7430 | 7390 | 7047 |
| 510 | 20231218 | 102000 | 735722540 | 7430 | 7390 | 7430 | 7390 | 9400 |
| 511 | 20231218 | 101900 | 666128570 | 7400 | 7390 | 7400 | 7390 | 797 |
| 512 | 20231218 | 101800 | 660231070 | 7390 | 7390 | 7400 | 7390 | 140 |
| 513 | 20231218 | 101700 | 659195290 | 7390 | 7400 | 7400 | 7390 | 19 |
| 514 | 20231218 | 101600 | 659054850 | 7390 | 7390 | 7400 | 7390 | 231 |
| 515 | 20231218 | 101500 | 657347660 | 7390 | 7400 | 7400 | 7390 | 24 |
| 516 | 20231218 | 101400 | 657170150 | 7400 | 7400 | 7400 | 7390 | 54 |
| 517 | 20231218 | 101300 | 656770580 | 7400 | 7390 | 7400 | 7390 | 210 |
| 518 | 20231218 | 101200 | 655217380 | 7400 | 7400 | 7400 | 7400 | 52 |
| 519 | 20231218 | 101100 | 654832580 | 7400 | 7390 | 7400 | 7390 | 1571 |
| 520 | 20231218 | 101000 | 643207900 | 7390 | 7390 | 7390 | 7390 | 21 |
| 521 | 20231218 | 100900 | 643052710 | 7390 | 7400 | 7400 | 7390 | 335 |
| 522 | 20231218 | 100800 | 640575790 | 7390 | 7390 | 7400 | 7390 | 453 |
| 523 | 20231218 | 100700 | 637227480 | 7390 | 7390 | 7400 | 7390 | 1539 |
| 524 | 20231218 | 100600 | 625841080 | 7390 | 7390 | 7400 | 7390 | 28 |
| 525 | 20231218 | 100500 | 625634090 | 7390 | 7400 | 7400 | 7390 | 93 |
| 526 | 20231218 | 100400 | 624946400 | 7400 | 7390 | 7400 | 7390 | 217 |
| 527 | 20231218 | 100300 | 623340810 | 7400 | 7390 | 7400 | 7390 | 34 |
| 528 | 20231218 | 100200 | 623089410 | 7400 | 7390 | 7400 | 7390 | 3179 |
| 529 | 20231218 | 100100 | 599596560 | 7400 | 7390 | 7400 | 7390 | 154 |
| 530 | 20231218 | 100000 | 598458310 | 7390 | 7390 | 7400 | 7390 | 67 |
| 531 | 20231218 | 095900 | 597963140 | 7400 | 7390 | 7400 | 7390 | 1128 |
| 532 | 20231218 | 095800 | 589624250 | 7400 | 7390 | 7400 | 7390 | 267 |
| 533 | 20231218 | 095700 | 587650880 | 7400 | 7390 | 7400 | 7390 | 127 |
| 534 | 20231218 | 095600 | 586711500 | 7390 | 7390 | 7400 | 7390 | 1136 |
| 535 | 20231218 | 095500 | 578316370 | 7400 | 7390 | 7400 | 7390 | 177 |
| 536 | 20231218 | 095400 | 577006890 | 7390 | 7390 | 7400 | 7390 | 97 |
| 537 | 20231218 | 095300 | 576289870 | 7390 | 7390 | 7400 | 7390 | 125 |
| 538 | 20231218 | 095200 | 575365610 | 7390 | 7420 | 7420 | 7390 | 11653 |
| 539 | 20231218 | 095100 | 489067190 | 7410 | 7420 | 7420 | 7410 | 875 |
| 540 | 20231218 | 095000 | 482575420 | 7410 | 7420 | 7420 | 7410 | 101 |
| 541 | 20231218 | 094900 | 481826670 | 7420 | 7420 | 7420 | 7420 | 5 |
| 542 | 20231218 | 094800 | 481789570 | 7410 | 7410 | 7420 | 7410 | 1915 |
| 543 | 20231218 | 094700 | 467581450 | 7410 | 7410 | 7420 | 7410 | 28 |
| 544 | 20231218 | 094600 | 467373890 | 7410 | 7420 | 7420 | 7410 | 69 |
| 545 | 20231218 | 094500 | 466862580 | 7410 | 7410 | 7420 | 7410 | 142 |
| 546 | 20231218 | 094400 | 465810300 | 7410 | 7420 | 7420 | 7410 | 118 |
| 547 | 20231218 | 094300 | 464935820 | 7410 | 7410 | 7420 | 7410 | 137 |
| 548 | 20231218 | 094200 | 463919650 | 7410 | 7410 | 7420 | 7410 | 30 |
| 549 | 20231218 | 094100 | 463697300 | 7410 | 7420 | 7420 | 7410 | 118 |
| 550 | 20231218 | 094000 | 462822360 | 7410 | 7410 | 7420 | 7410 | 24 |
| 551 | 20231218 | 093900 | 462644480 | 7410 | 7410 | 7420 | 7410 | 46 |
| 552 | 20231218 | 093800 | 462303460 | 7420 | 7420 | 7420 | 7410 | 3772 |
| 553 | 20231218 | 093700 | 434316520 | 7430 | 7430 | 7430 | 7420 | 39 |
| 554 | 20231218 | 093600 | 434027050 | 7420 | 7420 | 7430 | 7420 | 243 |
| 555 | 20231218 | 093500 | 432221980 | 7420 | 7440 | 7440 | 7420 | 3088 |
| 556 | 20231218 | 093400 | 409280430 | 7440 | 7430 | 7440 | 7430 | 36 |
| 557 | 20231218 | 093300 | 409012860 | 7440 | 7440 | 7440 | 7430 | 86 |
| 558 | 20231218 | 093200 | 408373170 | 7440 | 7440 | 7440 | 7440 | 968 |
| 559 | 20231218 | 093100 | 401171250 | 7440 | 7440 | 7440 | 7440 | 18 |
| 560 | 20231218 | 093000 | 401037330 | 7440 | 7440 | 7440 | 7440 | 59 |
| 561 | 20231218 | 092900 | 400598370 | 7430 | 7430 | 7440 | 7430 | 114 |
| 562 | 20231218 | 092800 | 399751340 | 7430 | 7430 | 7440 | 7430 | 1243 |
| 563 | 20231218 | 092700 | 390509350 | 7430 | 7440 | 7440 | 7430 | 1107 |
| 564 | 20231218 | 092600 | 382284270 | 7440 | 7430 | 7440 | 7430 | 1038 |
| 565 | 20231218 | 092500 | 374571880 | 7430 | 7430 | 7430 | 7430 | 4 |
| 566 | 20231218 | 092400 | 374542160 | 7430 | 7420 | 7430 | 7420 | 446 |
| 567 | 20231218 | 092300 | 371232820 | 7420 | 7440 | 7450 | 7420 | 2033 |
| 568 | 20231218 | 092200 | 356124200 | 7440 | 7440 | 7440 | 7440 | 1137 |
| 569 | 20231218 | 092100 | 347664920 | 7430 | 7420 | 7430 | 7420 | 160 |
| 570 | 20231218 | 092000 | 346476230 | 7420 | 7430 | 7430 | 7420 | 730 |
| 571 | 20231218 | 091900 | 341052580 | 7430 | 7400 | 7430 | 7400 | 1834 |
| 572 | 20231218 | 091800 | 327456680 | 7400 | 7410 | 7420 | 7400 | 2177 |
| 573 | 20231218 | 091700 | 311336660 | 7420 | 7420 | 7420 | 7410 | 2195 |
| 574 | 20231218 | 091600 | 295061510 | 7420 | 7420 | 7420 | 7420 | 5 |
| 575 | 20231218 | 091500 | 295024410 | 7420 | 7430 | 7430 | 7420 | 405 |
| 576 | 20231218 | 091400 | 292018810 | 7430 | 7420 | 7430 | 7420 | 1465 |
| 577 | 20231218 | 091300 | 281139870 | 7420 | 7420 | 7420 | 7420 | 2800 |
| 578 | 20231218 | 091200 | 260363870 | 7410 | 7430 | 7430 | 7410 | 5365 |
| 579 | 20231218 | 091100 | 220558730 | 7440 | 7450 | 7450 | 7440 | 3280 |
| 580 | 20231218 | 091000 | 196155040 | 7450 | 7450 | 7450 | 7450 | 965 |
| 581 | 20231218 | 090900 | 188965790 | 7450 | 7450 | 7450 | 7450 | 4 |
| 582 | 20231218 | 090800 | 188935990 | 7440 | 7430 | 7440 | 7430 | 406 |
| 583 | 20231218 | 090700 | 185915360 | 7430 | 7430 | 7430 | 7430 | 100 |
| 584 | 20231218 | 090600 | 185172360 | 7430 | 7440 | 7440 | 7430 | 3561 |
| 585 | 20231218 | 090500 | 158697150 | 7460 | 7440 | 7460 | 7440 | 5309 |
| 586 | 20231218 | 090400 | 119110630 | 7460 | 7460 | 7460 | 7440 | 2074 |
| 587 | 20231218 | 090300 | 103664890 | 7450 | 7450 | 7460 | 7450 | 2920 |
| 588 | 20231218 | 090200 | 81884610 | 7450 | 7440 | 7460 | 7440 | 2176 |
| 589 | 20231218 | 090100 | 65674590 | 7430 | 7430 | 7450 | 7430 | 1248 |
| 590 | 20231218 | 090000 | 56394490 | 7430 | 7410 | 7440 | 7410 | 7610 |