30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 3 | 20231218 | 185700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20231218 | 185600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20231218 | 185500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20231218 | 185400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20231218 | 185300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20231218 | 185200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20231218 | 185100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20231218 | 185000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20231218 | 184900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20231218 | 184800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20231218 | 184700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20231218 | 184600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20231218 | 184500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20231218 | 184400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20231218 | 184300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20231218 | 184200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20231218 | 184100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20231218 | 184000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20231218 | 183900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20231218 | 183800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20231218 | 183700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20231218 | 183600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20231218 | 183500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20231218 | 183400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20231218 | 183300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20231218 | 183200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20231218 | 183100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20231218 | 183000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20231218 | 182900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20231218 | 182800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 33 | 20231218 | 182700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20231218 | 182600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20231218 | 182500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20231218 | 182400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20231218 | 182300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20231218 | 182200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20231218 | 182100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20231218 | 182000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20231218 | 181900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20231218 | 181800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20231218 | 181700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20231218 | 181600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20231218 | 181500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20231218 | 181400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20231218 | 181300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20231218 | 181200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20231218 | 181100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20231218 | 181000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20231218 | 180900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20231218 | 180800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20231218 | 180700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20231218 | 180600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20231218 | 180500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20231218 | 180400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20231218 | 180300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20231218 | 180200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20231218 | 180100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20231218 | 180000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20231218 | 175900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20231218 | 175800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 63 | 20231218 | 175700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20231218 | 175600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20231218 | 175500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20231218 | 175400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20231218 | 175300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20231218 | 175200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20231218 | 175100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20231218 | 175000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20231218 | 174900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20231218 | 174800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20231218 | 174700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20231218 | 174600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20231218 | 174500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20231218 | 174400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20231218 | 174300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20231218 | 174200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20231218 | 174100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20231218 | 174000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20231218 | 173900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20231218 | 173800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20231218 | 173700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20231218 | 173600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20231218 | 173500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20231218 | 173400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20231218 | 173300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20231218 | 173200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20231218 | 173100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20231218 | 173000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20231218 | 172900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20231218 | 172800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 93 | 20231218 | 172700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20231218 | 172600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20231218 | 172500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20231218 | 172400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20231218 | 172300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20231218 | 172200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20231218 | 172100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20231218 | 172000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20231218 | 171900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20231218 | 171800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20231218 | 171700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20231218 | 171600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20231218 | 171500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20231218 | 171400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20231218 | 171300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20231218 | 171200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20231218 | 171100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20231218 | 171000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20231218 | 170900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20231218 | 170800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20231218 | 170700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20231218 | 170600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20231218 | 170500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20231218 | 170400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20231218 | 170300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20231218 | 170200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20231218 | 170100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20231218 | 170000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20231218 | 165900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20231218 | 165800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 123 | 20231218 | 165700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20231218 | 165600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20231218 | 165500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20231218 | 165400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20231218 | 165300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20231218 | 165200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20231218 | 165100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20231218 | 165000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20231218 | 164900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20231218 | 164800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20231218 | 164700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20231218 | 164600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20231218 | 164500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20231218 | 164400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20231218 | 164300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20231218 | 164200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20231218 | 164100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20231218 | 164000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20231218 | 163900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20231218 | 163800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20231218 | 163700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20231218 | 163600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20231218 | 163500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20231218 | 163400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20231218 | 163300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20231218 | 163200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20231218 | 163100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20231218 | 163000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20231218 | 162900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20231218 | 162800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 153 | 20231218 | 162700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20231218 | 162600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20231218 | 162500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20231218 | 162400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20231218 | 162300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20231218 | 162200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20231218 | 162100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20231218 | 162000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20231218 | 161900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20231218 | 161800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20231218 | 161700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20231218 | 161600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20231218 | 161500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20231218 | 161400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20231218 | 161300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20231218 | 161200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20231218 | 161100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20231218 | 161000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20231218 | 160900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20231218 | 160800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20231218 | 160700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20231218 | 160600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20231218 | 160500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20231218 | 160400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20231218 | 160300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20231218 | 160200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20231218 | 160100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20231218 | 160000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20231218 | 155900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20231218 | 155800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 183 | 20231218 | 155700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20231218 | 155600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20231218 | 155500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20231218 | 155400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20231218 | 155300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20231218 | 155200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20231218 | 155100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20231218 | 155000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20231218 | 154900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20231218 | 154800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20231218 | 154700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20231218 | 154600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20231218 | 154500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20231218 | 154400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20231218 | 154300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20231218 | 154200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20231218 | 154100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20231218 | 154000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20231218 | 153900 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20231218 | 153800 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20231218 | 153700 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20231218 | 153600 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20231218 | 153500 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20231218 | 153400 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20231218 | 153300 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20231218 | 153200 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20231218 | 153100 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20231218 | 153000 | 2069518605 | 4145 | 4145 | 4145 | 4145 | 7197 |
| 211 | 20231218 | 152900 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20231218 | 152800 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 213 | 20231218 | 152700 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20231218 | 152600 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20231218 | 152500 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20231218 | 152400 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20231218 | 152300 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20231218 | 152200 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20231218 | 152100 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20231218 | 152000 | 2039687040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20231218 | 151900 | 2039687040 | 4150 | 4150 | 4155 | 4145 | 1875 |
| 222 | 20231218 | 151800 | 2031905975 | 4155 | 4155 | 4155 | 4150 | 224 |
| 223 | 20231218 | 151700 | 2030976330 | 4155 | 4160 | 4160 | 4150 | 525 |
| 224 | 20231218 | 151600 | 2028794805 | 4155 | 4155 | 4160 | 4155 | 2291 |
| 225 | 20231218 | 151500 | 2019275585 | 4155 | 4155 | 4155 | 4155 | 1065 |
| 226 | 20231218 | 151400 | 2014850510 | 4155 | 4155 | 4155 | 4150 | 142 |
| 227 | 20231218 | 151300 | 2014261000 | 4155 | 4155 | 4155 | 4150 | 389 |
| 228 | 20231218 | 151200 | 2012645155 | 4155 | 4155 | 4155 | 4155 | 20 |
| 229 | 20231218 | 151100 | 2012562055 | 4155 | 4155 | 4155 | 4150 | 2625 |
| 230 | 20231218 | 151000 | 2001655640 | 4155 | 4155 | 4155 | 4150 | 6 |
| 231 | 20231218 | 150900 | 2001630720 | 4155 | 4155 | 4160 | 4155 | 221 |
| 232 | 20231218 | 150800 | 2000712460 | 4155 | 4150 | 4155 | 4150 | 290 |
| 233 | 20231218 | 150700 | 1999508955 | 4150 | 4150 | 4150 | 4150 | 40 |
| 234 | 20231218 | 150600 | 1999342955 | 4150 | 4160 | 4160 | 4150 | 5894 |
| 235 | 20231218 | 150500 | 1974870285 | 4155 | 4155 | 4160 | 4155 | 2413 |
| 236 | 20231218 | 150400 | 1964844265 | 4155 | 4150 | 4155 | 4150 | 231 |
| 237 | 20231218 | 150300 | 1963885360 | 4155 | 4155 | 4155 | 4150 | 1756 |
| 238 | 20231218 | 150200 | 1956596680 | 4155 | 4155 | 4155 | 4150 | 601 |
| 239 | 20231218 | 150100 | 1954100025 | 4155 | 4155 | 4155 | 4155 | 971 |
| 240 | 20231218 | 150000 | 1950065520 | 4155 | 4155 | 4155 | 4155 | 116 |
| 241 | 20231218 | 145900 | 1949583540 | 4150 | 4150 | 4155 | 4150 | 1112 |
| 242 | 20231218 | 145800 | 1944968725 | 4155 | 4150 | 4160 | 4150 | 1549 |
| 243 | 20231218 | 145700 | 1938532320 | 4155 | 4155 | 4160 | 4155 | 1511 |
| 244 | 20231218 | 145600 | 1932253965 | 4155 | 4155 | 4160 | 4155 | 102 |
| 245 | 20231218 | 145500 | 1931830150 | 4160 | 4160 | 4160 | 4155 | 88 |
| 246 | 20231218 | 145400 | 1931464140 | 4160 | 4155 | 4160 | 4150 | 646 |
| 247 | 20231218 | 145300 | 1928777940 | 4160 | 4160 | 4160 | 4160 | 0 |
| 248 | 20231218 | 145200 | 1928777940 | 4160 | 4155 | 4160 | 4155 | 126 |
| 249 | 20231218 | 145100 | 1928254005 | 4155 | 4155 | 4155 | 4155 | 172 |
| 250 | 20231218 | 145000 | 1927539345 | 4155 | 4155 | 4155 | 4155 | 839 |
| 251 | 20231218 | 144900 | 1924053300 | 4155 | 4150 | 4155 | 4150 | 241 |
| 252 | 20231218 | 144800 | 1923053145 | 4155 | 4150 | 4155 | 4150 | 163 |
| 253 | 20231218 | 144700 | 1922375885 | 4155 | 4155 | 4155 | 4155 | 10 |
| 254 | 20231218 | 144600 | 1922334335 | 4155 | 4155 | 4155 | 4155 | 135 |
| 255 | 20231218 | 144500 | 1921773410 | 4150 | 4150 | 4150 | 4150 | 1 |
| 256 | 20231218 | 144400 | 1921769260 | 4155 | 4160 | 4160 | 4155 | 1084 |
| 257 | 20231218 | 144300 | 1917265120 | 4160 | 4165 | 4165 | 4160 | 55 |
| 258 | 20231218 | 144200 | 1917036295 | 4160 | 4165 | 4165 | 4160 | 615 |
| 259 | 20231218 | 144100 | 1914475825 | 4165 | 4160 | 4165 | 4160 | 76 |
| 260 | 20231218 | 144000 | 1914159345 | 4165 | 4160 | 4165 | 4160 | 145 |
| 261 | 20231218 | 143900 | 1913555820 | 4165 | 4160 | 4165 | 4160 | 1287 |
| 262 | 20231218 | 143800 | 1908201870 | 4160 | 4160 | 4160 | 4160 | 161 |
| 263 | 20231218 | 143700 | 1907532110 | 4160 | 4160 | 4160 | 4160 | 112 |
| 264 | 20231218 | 143600 | 1907066190 | 4160 | 4155 | 4160 | 4150 | 1120 |
| 265 | 20231218 | 143500 | 1902413180 | 4160 | 4165 | 4165 | 4160 | 163 |
| 266 | 20231218 | 143400 | 1901735085 | 4165 | 4160 | 4165 | 4160 | 999 |
| 267 | 20231218 | 143300 | 1897578020 | 4165 | 4160 | 4165 | 4160 | 541 |
| 268 | 20231218 | 143200 | 1895324960 | 4165 | 4155 | 4165 | 4155 | 2195 |
| 269 | 20231218 | 143100 | 1886200960 | 4160 | 4160 | 4160 | 4160 | 0 |
| 270 | 20231218 | 143000 | 1886200960 | 4160 | 4160 | 4160 | 4160 | 62 |
| 271 | 20231218 | 142900 | 1885943040 | 4155 | 4160 | 4160 | 4155 | 58 |
| 272 | 20231218 | 142800 | 1885701960 | 4165 | 4165 | 4165 | 4165 | 25 |
| 273 | 20231218 | 142700 | 1885597835 | 4160 | 4160 | 4165 | 4160 | 1219 |
| 274 | 20231218 | 142600 | 1880526490 | 4160 | 4160 | 4160 | 4160 | 0 |
| 275 | 20231218 | 142500 | 1880526490 | 4160 | 4165 | 4165 | 4160 | 1722 |
| 276 | 20231218 | 142400 | 1873362830 | 4160 | 4160 | 4160 | 4160 | 1982 |
| 277 | 20231218 | 142300 | 1865117710 | 4160 | 4155 | 4160 | 4155 | 1372 |
| 278 | 20231218 | 142200 | 1859412320 | 4155 | 4155 | 4155 | 4155 | 610 |
| 279 | 20231218 | 142100 | 1856877770 | 4150 | 4145 | 4155 | 4145 | 613 |
| 280 | 20231218 | 142000 | 1854335455 | 4145 | 4155 | 4155 | 4145 | 1486 |
| 281 | 20231218 | 141900 | 1848168875 | 4160 | 4160 | 4160 | 4160 | 10 |
| 282 | 20231218 | 141800 | 1848127275 | 4160 | 4155 | 4160 | 4155 | 308 |
| 283 | 20231218 | 141700 | 1846847495 | 4160 | 4160 | 4160 | 4160 | 71 |
| 284 | 20231218 | 141600 | 1846552135 | 4160 | 4160 | 4160 | 4160 | 1435 |
| 285 | 20231218 | 141500 | 1840582535 | 4160 | 4155 | 4160 | 4155 | 104 |
| 286 | 20231218 | 141400 | 1840149900 | 4155 | 4160 | 4160 | 4155 | 54 |
| 287 | 20231218 | 141300 | 1839925385 | 4155 | 4145 | 4160 | 4145 | 2342 |
| 288 | 20231218 | 141200 | 1830208615 | 4155 | 4150 | 4155 | 4150 | 14504 |
| 289 | 20231218 | 141100 | 1769950875 | 4150 | 4150 | 4150 | 4150 | 110 |
| 290 | 20231218 | 141000 | 1769494375 | 4150 | 4150 | 4150 | 4150 | 4 |
| 291 | 20231218 | 140900 | 1769477775 | 4150 | 4155 | 4155 | 4145 | 1638 |
| 292 | 20231218 | 140800 | 1762686035 | 4155 | 4150 | 4155 | 4145 | 901 |
| 293 | 20231218 | 140700 | 1758947210 | 4150 | 4150 | 4150 | 4150 | 427 |
| 294 | 20231218 | 140600 | 1757175160 | 4150 | 4150 | 4150 | 4150 | 1403 |
| 295 | 20231218 | 140500 | 1751352710 | 4150 | 4155 | 4155 | 4145 | 1565 |
| 296 | 20231218 | 140400 | 1744861800 | 4155 | 4150 | 4155 | 4150 | 381 |
| 297 | 20231218 | 140300 | 1743279395 | 4150 | 4150 | 4150 | 4150 | 100 |
| 298 | 20231218 | 140200 | 1742864395 | 4155 | 4155 | 4155 | 4155 | 7 |
| 299 | 20231218 | 140100 | 1742835310 | 4150 | 4150 | 4150 | 4150 | 40 |
| 300 | 20231218 | 140000 | 1742669310 | 4155 | 4155 | 4155 | 4155 | 50 |
| 301 | 20231218 | 135900 | 1742461560 | 4155 | 4150 | 4155 | 4150 | 146 |
| 302 | 20231218 | 135800 | 1741855655 | 4155 | 4155 | 4155 | 4155 | 30 |
| 303 | 20231218 | 135700 | 1741731005 | 4155 | 4150 | 4155 | 4150 | 42 |
| 304 | 20231218 | 135600 | 1741556695 | 4155 | 4155 | 4155 | 4155 | 5 |
| 305 | 20231218 | 135500 | 1741535920 | 4155 | 4155 | 4155 | 4155 | 25 |
| 306 | 20231218 | 135400 | 1741432045 | 4150 | 4150 | 4150 | 4150 | 96 |
| 307 | 20231218 | 135300 | 1741033645 | 4150 | 4150 | 4155 | 4145 | 427 |
| 308 | 20231218 | 135200 | 1739261695 | 4155 | 4155 | 4155 | 4155 | 7 |
| 309 | 20231218 | 135100 | 1739232610 | 4155 | 4155 | 4155 | 4155 | 18 |
| 310 | 20231218 | 135000 | 1739157820 | 4155 | 4150 | 4155 | 4150 | 598 |
| 311 | 20231218 | 134900 | 1736676080 | 4150 | 4150 | 4150 | 4150 | 4 |
| 312 | 20231218 | 134800 | 1736659480 | 4150 | 4150 | 4150 | 4150 | 0 |
| 313 | 20231218 | 134700 | 1736659480 | 4150 | 4145 | 4150 | 4140 | 3404 |
| 314 | 20231218 | 134600 | 1722563670 | 4150 | 4145 | 4155 | 4145 | 1430 |
| 315 | 20231218 | 134500 | 1716632950 | 4145 | 4145 | 4145 | 4145 | 113 |
| 316 | 20231218 | 134400 | 1716164565 | 4145 | 4145 | 4145 | 4145 | 20 |
| 317 | 20231218 | 134300 | 1716081665 | 4145 | 4150 | 4150 | 4145 | 790 |
| 318 | 20231218 | 134200 | 1712806175 | 4150 | 4150 | 4150 | 4150 | 0 |
| 319 | 20231218 | 134100 | 1712806175 | 4150 | 4150 | 4150 | 4150 | 0 |
| 320 | 20231218 | 134000 | 1712806175 | 4150 | 4150 | 4155 | 4150 | 521 |
| 321 | 20231218 | 133900 | 1710642850 | 4150 | 4145 | 4150 | 4145 | 550 |
| 322 | 20231218 | 133800 | 1708360550 | 4150 | 4150 | 4150 | 4150 | 1 |
| 323 | 20231218 | 133700 | 1708356400 | 4145 | 4150 | 4150 | 4145 | 3011 |
| 324 | 20231218 | 133600 | 1695875800 | 4145 | 4145 | 4145 | 4145 | 80 |
| 325 | 20231218 | 133500 | 1695544200 | 4145 | 4150 | 4150 | 4145 | 4 |
| 326 | 20231218 | 133400 | 1695527605 | 4145 | 4150 | 4150 | 4145 | 385 |
| 327 | 20231218 | 133300 | 1693930055 | 4155 | 4155 | 4155 | 4150 | 253 |
| 328 | 20231218 | 133200 | 1692879205 | 4155 | 4155 | 4155 | 4150 | 160 |
| 329 | 20231218 | 133100 | 1692214805 | 4155 | 4155 | 4155 | 4155 | 16 |
| 330 | 20231218 | 133000 | 1692148325 | 4150 | 4155 | 4155 | 4150 | 43 |
| 331 | 20231218 | 132900 | 1691969800 | 4155 | 4155 | 4155 | 4150 | 444 |
| 332 | 20231218 | 132800 | 1690125980 | 4150 | 4155 | 4155 | 4150 | 132 |
| 333 | 20231218 | 132700 | 1689577635 | 4155 | 4150 | 4155 | 4150 | 963 |
| 334 | 20231218 | 132600 | 1685580880 | 4145 | 4150 | 4150 | 4145 | 50 |
| 335 | 20231218 | 132500 | 1685373580 | 4150 | 4150 | 4150 | 4150 | 0 |
| 336 | 20231218 | 132400 | 1685373580 | 4150 | 4140 | 4150 | 4140 | 117 |
| 337 | 20231218 | 132300 | 1684888805 | 4145 | 4145 | 4145 | 4145 | 0 |
| 338 | 20231218 | 132200 | 1684888805 | 4145 | 4145 | 4145 | 4140 | 623 |
| 339 | 20231218 | 132100 | 1682306670 | 4145 | 4145 | 4145 | 4145 | 159 |
| 340 | 20231218 | 132000 | 1681647615 | 4150 | 4150 | 4150 | 4145 | 222 |
| 341 | 20231218 | 131900 | 1680727415 | 4150 | 4150 | 4150 | 4150 | 7 |
| 342 | 20231218 | 131800 | 1680698365 | 4150 | 4150 | 4155 | 4145 | 509 |
| 343 | 20231218 | 131700 | 1678585845 | 4155 | 4155 | 4155 | 4155 | 0 |
| 344 | 20231218 | 131600 | 1678585845 | 4155 | 4155 | 4155 | 4155 | 0 |
| 345 | 20231218 | 131500 | 1678585845 | 4155 | 4155 | 4155 | 4155 | 61 |
| 346 | 20231218 | 131400 | 1678332390 | 4155 | 4150 | 4155 | 4150 | 202 |
| 347 | 20231218 | 131300 | 1677494080 | 4155 | 4155 | 4155 | 4150 | 25 |
| 348 | 20231218 | 131200 | 1677390245 | 4155 | 4155 | 4155 | 4155 | 13 |
| 349 | 20231218 | 131100 | 1677336230 | 4155 | 4150 | 4155 | 4150 | 462 |
| 350 | 20231218 | 131000 | 1675418125 | 4145 | 4145 | 4145 | 4145 | 93 |
| 351 | 20231218 | 130900 | 1675032640 | 4145 | 4150 | 4150 | 4145 | 75 |
| 352 | 20231218 | 130800 | 1674721590 | 4150 | 4145 | 4150 | 4145 | 377 |
| 353 | 20231218 | 130700 | 1673157210 | 4145 | 4145 | 4150 | 4145 | 135 |
| 354 | 20231218 | 130600 | 1672597615 | 4145 | 4145 | 4145 | 4145 | 0 |
| 355 | 20231218 | 130500 | 1672597615 | 4145 | 4145 | 4145 | 4145 | 288 |
| 356 | 20231218 | 130400 | 1671403855 | 4145 | 4145 | 4145 | 4145 | 288 |
| 357 | 20231218 | 130300 | 1670210095 | 4150 | 4150 | 4150 | 4150 | 230 |
| 358 | 20231218 | 130200 | 1669255595 | 4150 | 4150 | 4150 | 4150 | 10 |
| 359 | 20231218 | 130100 | 1669214095 | 4145 | 4145 | 4145 | 4145 | 16 |
| 360 | 20231218 | 130000 | 1669147775 | 4150 | 4145 | 4150 | 4145 | 328 |
| 361 | 20231218 | 125900 | 1667788165 | 4145 | 4145 | 4145 | 4145 | 68 |
| 362 | 20231218 | 125800 | 1667506305 | 4145 | 4145 | 4145 | 4145 | 1200 |
| 363 | 20231218 | 125700 | 1662532305 | 4145 | 4145 | 4145 | 4145 | 1 |
| 364 | 20231218 | 125600 | 1662528160 | 4145 | 4145 | 4145 | 4145 | 2 |
| 365 | 20231218 | 125500 | 1662519870 | 4130 | 4140 | 4140 | 4130 | 844 |
| 366 | 20231218 | 125400 | 1659032230 | 4145 | 4145 | 4145 | 4140 | 606 |
| 367 | 20231218 | 125300 | 1656522860 | 4145 | 4140 | 4145 | 4140 | 1990 |
| 368 | 20231218 | 125200 | 1648280740 | 4140 | 4135 | 4140 | 4135 | 161 |
| 369 | 20231218 | 125100 | 1647614980 | 4135 | 4135 | 4135 | 4135 | 0 |
| 370 | 20231218 | 125000 | 1647614980 | 4135 | 4135 | 4140 | 4135 | 166 |
| 371 | 20231218 | 124900 | 1646928480 | 4135 | 4135 | 4140 | 4135 | 271 |
| 372 | 20231218 | 124800 | 1645807890 | 4135 | 4135 | 4140 | 4135 | 872 |
| 373 | 20231218 | 124700 | 1642202165 | 4140 | 4135 | 4140 | 4135 | 191 |
| 374 | 20231218 | 124600 | 1641412370 | 4135 | 4130 | 4135 | 4130 | 1633 |
| 375 | 20231218 | 124500 | 1634663275 | 4135 | 4135 | 4135 | 4135 | 0 |
| 376 | 20231218 | 124400 | 1634663275 | 4135 | 4130 | 4135 | 4130 | 1104 |
| 377 | 20231218 | 124300 | 1630103750 | 4135 | 4135 | 4135 | 4135 | 54 |
| 378 | 20231218 | 124200 | 1629880460 | 4135 | 4135 | 4135 | 4130 | 1385 |
| 379 | 20231218 | 124100 | 1624157885 | 4135 | 4135 | 4135 | 4135 | 15 |
| 380 | 20231218 | 124000 | 1624095860 | 4135 | 4130 | 4135 | 4130 | 305 |
| 381 | 20231218 | 123900 | 1622836205 | 4135 | 4140 | 4140 | 4130 | 1917 |
| 382 | 20231218 | 123800 | 1614909510 | 4140 | 4140 | 4140 | 4135 | 141 |
| 383 | 20231218 | 123700 | 1614325970 | 4140 | 4140 | 4140 | 4140 | 62 |
| 384 | 20231218 | 123600 | 1614069290 | 4140 | 4140 | 4140 | 4140 | 3 |
| 385 | 20231218 | 123500 | 1614056870 | 4140 | 4145 | 4145 | 4140 | 979 |
| 386 | 20231218 | 123400 | 1610003765 | 4145 | 4140 | 4145 | 4135 | 339 |
| 387 | 20231218 | 123300 | 1608601295 | 4145 | 4145 | 4145 | 4145 | 31 |
| 388 | 20231218 | 123200 | 1608472800 | 4145 | 4145 | 4145 | 4145 | 1 |
| 389 | 20231218 | 123100 | 1608468655 | 4145 | 4135 | 4145 | 4135 | 165 |
| 390 | 20231218 | 123000 | 1607786370 | 4135 | 4135 | 4135 | 4135 | 8 |
| 391 | 20231218 | 122900 | 1607753290 | 4135 | 4135 | 4135 | 4135 | 4 |
| 392 | 20231218 | 122800 | 1607736750 | 4135 | 4135 | 4135 | 4130 | 162 |
| 393 | 20231218 | 122700 | 1607067530 | 4135 | 4130 | 4145 | 4130 | 124 |
| 394 | 20231218 | 122600 | 1606555225 | 4130 | 4125 | 4145 | 4125 | 348 |
| 395 | 20231218 | 122500 | 1605114765 | 4125 | 4135 | 4135 | 4125 | 1933 |
| 396 | 20231218 | 122400 | 1597138695 | 4135 | 4135 | 4135 | 4135 | 0 |
| 397 | 20231218 | 122300 | 1597138695 | 4135 | 4135 | 4135 | 4135 | 8 |
| 398 | 20231218 | 122200 | 1597105615 | 4135 | 4135 | 4135 | 4135 | 27 |
| 399 | 20231218 | 122100 | 1596993970 | 4135 | 4135 | 4135 | 4135 | 0 |
| 400 | 20231218 | 122000 | 1596993970 | 4135 | 4130 | 4135 | 4130 | 420 |
| 401 | 20231218 | 121900 | 1595259275 | 4135 | 4140 | 4140 | 4130 | 1282 |
| 402 | 20231218 | 121800 | 1589952785 | 4140 | 4140 | 4140 | 4135 | 7 |
| 403 | 20231218 | 121700 | 1589923810 | 4140 | 4135 | 4140 | 4125 | 1588 |
| 404 | 20231218 | 121600 | 1583371595 | 4135 | 4135 | 4135 | 4135 | 1 |
| 405 | 20231218 | 121500 | 1583367460 | 4135 | 4140 | 4140 | 4135 | 50 |
| 406 | 20231218 | 121400 | 1583160660 | 4140 | 4140 | 4145 | 4120 | 8481 |
| 407 | 20231218 | 121300 | 1548158545 | 4140 | 4145 | 4145 | 4140 | 53 |
| 408 | 20231218 | 121200 | 1547939060 | 4145 | 4140 | 4145 | 4140 | 363 |
| 409 | 20231218 | 121100 | 1546436150 | 4140 | 4140 | 4140 | 4140 | 2595 |
| 410 | 20231218 | 121000 | 1535692850 | 4145 | 4145 | 4145 | 4145 | 3 |
| 411 | 20231218 | 120900 | 1535680415 | 4145 | 4145 | 4150 | 4145 | 895 |
| 412 | 20231218 | 120800 | 1531970630 | 4145 | 4155 | 4155 | 4145 | 311 |
| 413 | 20231218 | 120700 | 1530680935 | 4155 | 4155 | 4155 | 4145 | 10012 |
| 414 | 20231218 | 120600 | 1489164070 | 4155 | 4155 | 4155 | 4155 | 18 |
| 415 | 20231218 | 120500 | 1489089280 | 4155 | 4150 | 4155 | 4150 | 2113 |
| 416 | 20231218 | 120400 | 1480319815 | 4155 | 4160 | 4160 | 4155 | 124 |
| 417 | 20231218 | 120300 | 1479804575 | 4155 | 4155 | 4155 | 4155 | 71 |
| 418 | 20231218 | 120200 | 1479509570 | 4155 | 4155 | 4155 | 4155 | 5 |
| 419 | 20231218 | 120100 | 1479488795 | 4155 | 4155 | 4155 | 4155 | 944 |
| 420 | 20231218 | 120000 | 1475566475 | 4155 | 4155 | 4155 | 4155 | 2256 |
| 421 | 20231218 | 115900 | 1466192795 | 4155 | 4155 | 4155 | 4155 | 71 |
| 422 | 20231218 | 115800 | 1465897790 | 4155 | 4145 | 4155 | 4145 | 144 |
| 423 | 20231218 | 115700 | 1465300160 | 4145 | 4145 | 4145 | 4145 | 226 |
| 424 | 20231218 | 115600 | 1464363390 | 4145 | 4150 | 4150 | 4145 | 503 |
| 425 | 20231218 | 115500 | 1462276440 | 4150 | 4150 | 4155 | 4150 | 2318 |
| 426 | 20231218 | 115400 | 1452656725 | 4155 | 4155 | 4155 | 4155 | 20 |
| 427 | 20231218 | 115300 | 1452573625 | 4155 | 4155 | 4155 | 4155 | 372 |
| 428 | 20231218 | 115200 | 1451027965 | 4155 | 4150 | 4155 | 4145 | 43 |
| 429 | 20231218 | 115100 | 1450849625 | 4145 | 4145 | 4145 | 4145 | 26 |
| 430 | 20231218 | 115000 | 1450741855 | 4155 | 4155 | 4155 | 4155 | 200 |
| 431 | 20231218 | 114900 | 1449910855 | 4155 | 4155 | 4155 | 4155 | 420 |
| 432 | 20231218 | 114800 | 1448165755 | 4150 | 4145 | 4150 | 4145 | 160 |
| 433 | 20231218 | 114700 | 1447502010 | 4150 | 4150 | 4150 | 4145 | 1292 |
| 434 | 20231218 | 114600 | 1442145960 | 4150 | 4150 | 4150 | 4150 | 3 |
| 435 | 20231218 | 114500 | 1442133510 | 4150 | 4150 | 4150 | 4150 | 96 |
| 436 | 20231218 | 114400 | 1441735110 | 4150 | 4150 | 4150 | 4145 | 244 |
| 437 | 20231218 | 114300 | 1440722710 | 4150 | 4150 | 4150 | 4150 | 126 |
| 438 | 20231218 | 114200 | 1440199810 | 4150 | 4150 | 4150 | 4145 | 603 |
| 439 | 20231218 | 114100 | 1437700065 | 4150 | 4150 | 4150 | 4150 | 2 |
| 440 | 20231218 | 114000 | 1437691765 | 4150 | 4150 | 4150 | 4150 | 0 |
| 441 | 20231218 | 113900 | 1437691765 | 4150 | 4150 | 4150 | 4150 | 143 |
| 442 | 20231218 | 113800 | 1437098315 | 4155 | 4155 | 4155 | 4155 | 6 |
| 443 | 20231218 | 113700 | 1437073385 | 4145 | 4150 | 4150 | 4145 | 727 |
| 444 | 20231218 | 113600 | 1434058900 | 4155 | 4155 | 4155 | 4155 | 15 |
| 445 | 20231218 | 113500 | 1433996575 | 4155 | 4155 | 4155 | 4150 | 1000 |
| 446 | 20231218 | 113400 | 1429845600 | 4155 | 4150 | 4155 | 4145 | 275 |
| 447 | 20231218 | 113300 | 1428704540 | 4150 | 4150 | 4150 | 4150 | 2 |
| 448 | 20231218 | 113200 | 1428696240 | 4150 | 4150 | 4150 | 4150 | 22 |
| 449 | 20231218 | 113100 | 1428604940 | 4150 | 4150 | 4150 | 4150 | 20 |
| 450 | 20231218 | 113000 | 1428521940 | 4150 | 4150 | 4150 | 4145 | 307 |
| 451 | 20231218 | 112900 | 1427249350 | 4150 | 4145 | 4150 | 4145 | 195 |
| 452 | 20231218 | 112800 | 1426440850 | 4145 | 4155 | 4155 | 4145 | 3241 |
| 453 | 20231218 | 112700 | 1412993895 | 4155 | 4155 | 4155 | 4150 | 682 |
| 454 | 20231218 | 112600 | 1410163545 | 4155 | 4155 | 4155 | 4155 | 0 |
| 455 | 20231218 | 112500 | 1410163545 | 4155 | 4155 | 4155 | 4155 | 443 |
| 456 | 20231218 | 112400 | 1408322880 | 4155 | 4155 | 4155 | 4155 | 101 |
| 457 | 20231218 | 112300 | 1407903225 | 4155 | 4155 | 4155 | 4150 | 828 |
| 458 | 20231218 | 112200 | 1404463085 | 4155 | 4150 | 4155 | 4150 | 450 |
| 459 | 20231218 | 112100 | 1402595515 | 4145 | 4150 | 4150 | 4145 | 658 |
| 460 | 20231218 | 112000 | 1399865015 | 4155 | 4150 | 4155 | 4150 | 1418 |
| 461 | 20231218 | 111900 | 1393980280 | 4150 | 4145 | 4150 | 4145 | 921 |
| 462 | 20231218 | 111800 | 1390158880 | 4145 | 4150 | 4150 | 4145 | 218 |
| 463 | 20231218 | 111700 | 1389254760 | 4150 | 4150 | 4155 | 4150 | 1156 |
| 464 | 20231218 | 111600 | 1384457345 | 4155 | 4155 | 4155 | 4150 | 194 |
| 465 | 20231218 | 111500 | 1383651775 | 4155 | 4160 | 4160 | 4155 | 1618 |
| 466 | 20231218 | 111400 | 1376928680 | 4160 | 4160 | 4160 | 4160 | 3 |
| 467 | 20231218 | 111300 | 1376916200 | 4160 | 4155 | 4160 | 4150 | 1406 |
| 468 | 20231218 | 111200 | 1371079240 | 4155 | 4155 | 4155 | 4155 | 8 |
| 469 | 20231218 | 111100 | 1371046000 | 4155 | 4155 | 4160 | 4155 | 295 |
| 470 | 20231218 | 111000 | 1369820260 | 4155 | 4160 | 4160 | 4155 | 1018 |
| 471 | 20231218 | 110900 | 1365590165 | 4160 | 4160 | 4160 | 4160 | 520 |
| 472 | 20231218 | 110800 | 1363426965 | 4160 | 4160 | 4160 | 4155 | 13 |
| 473 | 20231218 | 110700 | 1363372900 | 4155 | 4160 | 4160 | 4155 | 1183 |
| 474 | 20231218 | 110600 | 1358456165 | 4160 | 4165 | 4165 | 4160 | 166 |
| 475 | 20231218 | 110500 | 1357764930 | 4165 | 4165 | 4165 | 4165 | 86 |
| 476 | 20231218 | 110400 | 1357406740 | 4165 | 4155 | 4165 | 4155 | 2309 |
| 477 | 20231218 | 110300 | 1347812745 | 4155 | 4160 | 4165 | 4155 | 4358 |
| 478 | 20231218 | 110200 | 1329705205 | 4165 | 4160 | 4165 | 4160 | 855 |
| 479 | 20231218 | 110100 | 1326148380 | 4165 | 4165 | 4165 | 4160 | 247 |
| 480 | 20231218 | 110000 | 1325120190 | 4165 | 4165 | 4165 | 4165 | 13 |
| 481 | 20231218 | 105900 | 1325066045 | 4160 | 4165 | 4165 | 4160 | 78 |
| 482 | 20231218 | 105800 | 1324741550 | 4165 | 4165 | 4165 | 4145 | 3352 |
| 483 | 20231218 | 105700 | 1310824000 | 4170 | 4170 | 4170 | 4170 | 40 |
| 484 | 20231218 | 105600 | 1310657200 | 4165 | 4170 | 4170 | 4165 | 1744 |
| 485 | 20231218 | 105500 | 1303390020 | 4170 | 4165 | 4170 | 4165 | 1278 |
| 486 | 20231218 | 105400 | 1298066740 | 4165 | 4165 | 4165 | 4165 | 7 |
| 487 | 20231218 | 105300 | 1298037585 | 4165 | 4160 | 4165 | 4160 | 310 |
| 488 | 20231218 | 105200 | 1296747885 | 4155 | 4160 | 4160 | 4155 | 963 |
| 489 | 20231218 | 105100 | 1292742895 | 4155 | 4160 | 4160 | 4155 | 552 |
| 490 | 20231218 | 105000 | 1290448575 | 4160 | 4160 | 4160 | 4155 | 129 |
| 491 | 20231218 | 104900 | 1289912185 | 4160 | 4160 | 4160 | 4160 | 73 |
| 492 | 20231218 | 104800 | 1289608505 | 4160 | 4160 | 4165 | 4160 | 3682 |
| 493 | 20231218 | 104700 | 1274291125 | 4160 | 4155 | 4160 | 4155 | 757 |
| 494 | 20231218 | 104600 | 1271142080 | 4160 | 4160 | 4160 | 4160 | 7 |
| 495 | 20231218 | 104500 | 1271112960 | 4160 | 4160 | 4160 | 4160 | 1033 |
| 496 | 20231218 | 104400 | 1266815680 | 4155 | 4155 | 4160 | 4155 | 2889 |
| 497 | 20231218 | 104300 | 1254806930 | 4155 | 4155 | 4160 | 4155 | 1294 |
| 498 | 20231218 | 104200 | 1249430120 | 4160 | 4150 | 4160 | 4145 | 6808 |
| 499 | 20231218 | 104100 | 1221177690 | 4155 | 4160 | 4165 | 4155 | 1074 |
| 500 | 20231218 | 104000 | 1216710955 | 4165 | 4165 | 4165 | 4160 | 186 |
| 501 | 20231218 | 103900 | 1215936565 | 4165 | 4150 | 4165 | 4150 | 6314 |
| 502 | 20231218 | 103800 | 1189701310 | 4145 | 4150 | 4150 | 4145 | 162 |
| 503 | 20231218 | 103700 | 1189029570 | 4150 | 4150 | 4150 | 4150 | 319 |
| 504 | 20231218 | 103600 | 1187705720 | 4150 | 4150 | 4150 | 4150 | 414 |
| 505 | 20231218 | 103500 | 1185987620 | 4150 | 4150 | 4150 | 4140 | 1557 |
| 506 | 20231218 | 103400 | 1179533930 | 4150 | 4145 | 4150 | 4145 | 7 |
| 507 | 20231218 | 103300 | 1179504895 | 4145 | 4140 | 4145 | 4140 | 1679 |
| 508 | 20231218 | 103200 | 1172547450 | 4140 | 4150 | 4150 | 4140 | 201 |
| 509 | 20231218 | 103100 | 1171714290 | 4150 | 4155 | 4155 | 4150 | 327 |
| 510 | 20231218 | 103000 | 1170356470 | 4155 | 4150 | 4155 | 4150 | 1087 |
| 511 | 20231218 | 102900 | 1165843285 | 4150 | 4150 | 4155 | 4150 | 611 |
| 512 | 20231218 | 102800 | 1163307585 | 4155 | 4150 | 4155 | 4150 | 1150 |
| 513 | 20231218 | 102700 | 1158533855 | 4150 | 4135 | 4150 | 4135 | 14 |
| 514 | 20231218 | 102600 | 1158475780 | 4140 | 4150 | 4150 | 4140 | 1216 |
| 515 | 20231218 | 102500 | 1153441020 | 4145 | 4145 | 4150 | 4140 | 586 |
| 516 | 20231218 | 102400 | 1151011650 | 4150 | 4155 | 4155 | 4150 | 598 |
| 517 | 20231218 | 102300 | 1148529885 | 4150 | 4145 | 4155 | 4145 | 694 |
| 518 | 20231218 | 102200 | 1145647645 | 4145 | 4150 | 4155 | 4145 | 122 |
| 519 | 20231218 | 102100 | 1145141385 | 4150 | 4145 | 4150 | 4145 | 2226 |
| 520 | 20231218 | 102000 | 1135909510 | 4145 | 4145 | 4150 | 4145 | 4182 |
| 521 | 20231218 | 101900 | 1118573320 | 4145 | 4140 | 4145 | 4140 | 3858 |
| 522 | 20231218 | 101800 | 1102597565 | 4140 | 4140 | 4140 | 4140 | 620 |
| 523 | 20231218 | 101700 | 1100030765 | 4135 | 4130 | 4135 | 4130 | 1906 |
| 524 | 20231218 | 101600 | 1092152290 | 4130 | 4130 | 4130 | 4125 | 1426 |
| 525 | 20231218 | 101500 | 1086266910 | 4130 | 4130 | 4130 | 4125 | 171 |
| 526 | 20231218 | 101400 | 1085561435 | 4130 | 4120 | 4130 | 4120 | 2212 |
| 527 | 20231218 | 101300 | 1076439440 | 4120 | 4115 | 4125 | 4115 | 2481 |
| 528 | 20231218 | 101200 | 1066217080 | 4120 | 4120 | 4120 | 4115 | 149 |
| 529 | 20231218 | 101100 | 1065603490 | 4115 | 4115 | 4115 | 4115 | 734 |
| 530 | 20231218 | 101000 | 1062583080 | 4115 | 4110 | 4115 | 4110 | 196 |
| 531 | 20231218 | 100900 | 1061776740 | 4115 | 4110 | 4120 | 4110 | 2898 |
| 532 | 20231218 | 100800 | 1049863545 | 4110 | 4110 | 4110 | 4110 | 61 |
| 533 | 20231218 | 100700 | 1049612835 | 4100 | 4110 | 4110 | 4100 | 501 |
| 534 | 20231218 | 100600 | 1047558635 | 4100 | 4100 | 4110 | 4100 | 116 |
| 535 | 20231218 | 100500 | 1047082985 | 4110 | 4105 | 4110 | 4100 | 12343 |
| 536 | 20231218 | 100400 | 996466690 | 4105 | 4115 | 4115 | 4105 | 316 |
| 537 | 20231218 | 100300 | 995168800 | 4115 | 4110 | 4115 | 4105 | 724 |
| 538 | 20231218 | 100200 | 992192570 | 4115 | 4115 | 4115 | 4115 | 19 |
| 539 | 20231218 | 100100 | 992114385 | 4115 | 4105 | 4115 | 4105 | 56 |
| 540 | 20231218 | 100000 | 991884395 | 4105 | 4105 | 4110 | 4105 | 2254 |
| 541 | 20231218 | 095900 | 982631705 | 4115 | 4120 | 4120 | 4105 | 6842 |
| 542 | 20231218 | 095800 | 954515945 | 4120 | 4115 | 4120 | 4115 | 535 |
| 543 | 20231218 | 095700 | 952314335 | 4115 | 4110 | 4115 | 4110 | 2612 |
| 544 | 20231218 | 095600 | 941577300 | 4105 | 4110 | 4110 | 4105 | 67 |
| 545 | 20231218 | 095500 | 941302180 | 4110 | 4105 | 4110 | 4105 | 773 |
| 546 | 20231218 | 095400 | 938128150 | 4110 | 4110 | 4110 | 4110 | 107 |
| 547 | 20231218 | 095300 | 937688380 | 4110 | 4115 | 4115 | 4110 | 11120 |
| 548 | 20231218 | 095200 | 891980310 | 4115 | 4120 | 4120 | 4115 | 380 |
| 549 | 20231218 | 095100 | 890416270 | 4115 | 4120 | 4120 | 4115 | 1102 |
| 550 | 20231218 | 095000 | 885881510 | 4120 | 4120 | 4120 | 4120 | 44 |
| 551 | 20231218 | 094900 | 885700230 | 4115 | 4120 | 4120 | 4110 | 217 |
| 552 | 20231218 | 094800 | 884807225 | 4120 | 4120 | 4120 | 4110 | 2158 |
| 553 | 20231218 | 094700 | 875932215 | 4120 | 4115 | 4120 | 4115 | 161 |
| 554 | 20231218 | 094600 | 875269095 | 4115 | 4115 | 4115 | 4115 | 188 |
| 555 | 20231218 | 094500 | 874495475 | 4115 | 4120 | 4125 | 4115 | 33 |
| 556 | 20231218 | 094400 | 874359580 | 4110 | 4125 | 4125 | 4110 | 1598 |
| 557 | 20231218 | 094300 | 867791295 | 4120 | 4120 | 4120 | 4120 | 300 |
| 558 | 20231218 | 094200 | 866555295 | 4115 | 4115 | 4115 | 4115 | 421 |
| 559 | 20231218 | 094100 | 864822880 | 4120 | 4120 | 4120 | 4115 | 25 |
| 560 | 20231218 | 094000 | 864719900 | 4120 | 4120 | 4120 | 4120 | 370 |
| 561 | 20231218 | 093900 | 863195500 | 4120 | 4115 | 4120 | 4115 | 831 |
| 562 | 20231218 | 093800 | 859775930 | 4110 | 4110 | 4115 | 4110 | 4156 |
| 563 | 20231218 | 093700 | 842686380 | 4115 | 4105 | 4115 | 4105 | 2296 |
| 564 | 20231218 | 093600 | 833251795 | 4105 | 4110 | 4110 | 4105 | 826 |
| 565 | 20231218 | 093500 | 829860960 | 4115 | 4110 | 4115 | 4105 | 6145 |
| 566 | 20231218 | 093400 | 804620185 | 4110 | 4115 | 4115 | 4105 | 644 |
| 567 | 20231218 | 093300 | 801973500 | 4110 | 4115 | 4115 | 4110 | 891 |
| 568 | 20231218 | 093200 | 798311370 | 4110 | 4115 | 4115 | 4110 | 3385 |
| 569 | 20231218 | 093100 | 784393550 | 4115 | 4125 | 4125 | 4115 | 194 |
| 570 | 20231218 | 093000 | 783594630 | 4120 | 4120 | 4130 | 4115 | 4178 |
| 571 | 20231218 | 092900 | 766372235 | 4125 | 4125 | 4125 | 4120 | 3661 |
| 572 | 20231218 | 092800 | 751276385 | 4125 | 4135 | 4135 | 4125 | 3411 |
| 573 | 20231218 | 092700 | 737189005 | 4135 | 4140 | 4140 | 4130 | 49 |
| 574 | 20231218 | 092600 | 736986385 | 4135 | 4130 | 4135 | 4130 | 2119 |
| 575 | 20231218 | 092500 | 728224520 | 4135 | 4140 | 4140 | 4135 | 640 |
| 576 | 20231218 | 092400 | 725578095 | 4135 | 4130 | 4135 | 4125 | 1167 |
| 577 | 20231218 | 092300 | 720758760 | 4130 | 4130 | 4135 | 4125 | 340 |
| 578 | 20231218 | 092200 | 719355120 | 4130 | 4130 | 4135 | 4130 | 1109 |
| 579 | 20231218 | 092100 | 714774835 | 4125 | 4120 | 4125 | 4120 | 632 |
| 580 | 20231218 | 092000 | 712168285 | 4125 | 4120 | 4125 | 4120 | 1513 |
| 581 | 20231218 | 091900 | 705929515 | 4120 | 4105 | 4125 | 4105 | 1523 |
| 582 | 20231218 | 091800 | 699659565 | 4095 | 4100 | 4105 | 4095 | 655 |
| 583 | 20231218 | 091700 | 696971595 | 4100 | 4105 | 4105 | 4100 | 1091 |
| 584 | 20231218 | 091600 | 692497995 | 4100 | 4100 | 4100 | 4100 | 1463 |
| 585 | 20231218 | 091500 | 686499695 | 4100 | 4100 | 4100 | 4100 | 1651 |
| 586 | 20231218 | 091400 | 679730595 | 4095 | 4100 | 4105 | 4095 | 5244 |
| 587 | 20231218 | 091300 | 658237345 | 4100 | 4120 | 4120 | 4100 | 10683 |
| 588 | 20231218 | 091200 | 614387855 | 4120 | 4110 | 4120 | 4110 | 617 |
| 589 | 20231218 | 091100 | 611845825 | 4125 | 4105 | 4125 | 4100 | 7791 |
| 590 | 20231218 | 091000 | 579866335 | 4110 | 4125 | 4125 | 4100 | 3808 |
| 591 | 20231218 | 090900 | 564224185 | 4105 | 4095 | 4120 | 4095 | 2124 |
| 592 | 20231218 | 090800 | 555514400 | 4090 | 4120 | 4120 | 4090 | 21291 |
| 593 | 20231218 | 090700 | 468260510 | 4120 | 4100 | 4125 | 4095 | 6586 |
| 594 | 20231218 | 090600 | 441162985 | 4100 | 4095 | 4100 | 4090 | 7139 |
| 595 | 20231218 | 090500 | 411925670 | 4090 | 4110 | 4110 | 4090 | 17838 |
| 596 | 20231218 | 090400 | 338724370 | 4110 | 4110 | 4115 | 4110 | 8067 |
| 597 | 20231218 | 090300 | 305541000 | 4110 | 4120 | 4130 | 4105 | 10499 |
| 598 | 20231218 | 090200 | 262338025 | 4115 | 4140 | 4140 | 4110 | 5919 |
| 599 | 20231218 | 090100 | 237968910 | 4140 | 4135 | 4140 | 4125 | 13373 |
| 600 | 20231218 | 090000 | 182696165 | 4135 | 4175 | 4175 | 4130 | 42887 |