30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 3 | 20231218 | 183500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 4 | 20231218 | 183400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 5 | 20231218 | 183300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 6 | 20231218 | 183200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 7 | 20231218 | 183100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 8 | 20231218 | 183000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 9 | 20231218 | 182900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 10 | 20231218 | 182800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 11 | 20231218 | 182700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 12 | 20231218 | 182600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 13 | 20231218 | 182500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 14 | 20231218 | 182400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 15 | 20231218 | 182300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 16 | 20231218 | 182200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 17 | 20231218 | 182100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 18 | 20231218 | 182000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 19 | 20231218 | 181900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 20 | 20231218 | 181800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 21 | 20231218 | 181700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 22 | 20231218 | 181600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 23 | 20231218 | 181500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 24 | 20231218 | 181400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 25 | 20231218 | 181300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 26 | 20231218 | 181200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 27 | 20231218 | 181100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 28 | 20231218 | 181000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 29 | 20231218 | 180900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 30 | 20231218 | 180800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 31 | 20231218 | 180700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 32 | 20231218 | 180600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 33 | 20231218 | 180500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 34 | 20231218 | 180400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 35 | 20231218 | 180300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 36 | 20231218 | 180200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 37 | 20231218 | 180100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 38 | 20231218 | 180000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 39 | 20231218 | 175900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 40 | 20231218 | 175800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 41 | 20231218 | 175700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 42 | 20231218 | 175600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 43 | 20231218 | 175500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 44 | 20231218 | 175400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 45 | 20231218 | 175300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 46 | 20231218 | 175200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 47 | 20231218 | 175100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 48 | 20231218 | 175000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 49 | 20231218 | 174900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 50 | 20231218 | 174800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 51 | 20231218 | 174700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 52 | 20231218 | 174600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 53 | 20231218 | 174500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 54 | 20231218 | 174400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 55 | 20231218 | 174300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 56 | 20231218 | 174200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 57 | 20231218 | 174100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 58 | 20231218 | 174000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 59 | 20231218 | 173900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 60 | 20231218 | 173800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 61 | 20231218 | 173700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 62 | 20231218 | 173600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 63 | 20231218 | 173500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 64 | 20231218 | 173400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 65 | 20231218 | 173300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 66 | 20231218 | 173200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 67 | 20231218 | 173100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 68 | 20231218 | 173000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 69 | 20231218 | 172900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 70 | 20231218 | 172800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 71 | 20231218 | 172700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 72 | 20231218 | 172600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 73 | 20231218 | 172500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 74 | 20231218 | 172400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 75 | 20231218 | 172300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 76 | 20231218 | 172200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 77 | 20231218 | 172100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 78 | 20231218 | 172000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 79 | 20231218 | 171900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 80 | 20231218 | 171800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 81 | 20231218 | 171700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 82 | 20231218 | 171600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 83 | 20231218 | 171500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 84 | 20231218 | 171400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 85 | 20231218 | 171300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 86 | 20231218 | 171200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 87 | 20231218 | 171100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 88 | 20231218 | 171000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 89 | 20231218 | 170900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 90 | 20231218 | 170800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 91 | 20231218 | 170700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 92 | 20231218 | 170600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 93 | 20231218 | 170500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 94 | 20231218 | 170400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 95 | 20231218 | 170300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 96 | 20231218 | 170200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 97 | 20231218 | 170100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 98 | 20231218 | 170000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 99 | 20231218 | 165900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 100 | 20231218 | 165800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 101 | 20231218 | 165700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 102 | 20231218 | 165600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 103 | 20231218 | 165500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 104 | 20231218 | 165400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 105 | 20231218 | 165300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 106 | 20231218 | 165200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 107 | 20231218 | 165100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 108 | 20231218 | 165000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 109 | 20231218 | 164900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 110 | 20231218 | 164800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 111 | 20231218 | 164700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 112 | 20231218 | 164600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 113 | 20231218 | 164500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 114 | 20231218 | 164400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 115 | 20231218 | 164300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 116 | 20231218 | 164200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 117 | 20231218 | 164100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 118 | 20231218 | 164000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 119 | 20231218 | 163900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 120 | 20231218 | 163800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 121 | 20231218 | 163700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 122 | 20231218 | 163600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 123 | 20231218 | 163500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 124 | 20231218 | 163400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 125 | 20231218 | 163300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 126 | 20231218 | 163200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 127 | 20231218 | 163100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 128 | 20231218 | 163000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 129 | 20231218 | 162900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 130 | 20231218 | 162800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 131 | 20231218 | 162700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 132 | 20231218 | 162600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 133 | 20231218 | 162500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 134 | 20231218 | 162400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 135 | 20231218 | 162300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 136 | 20231218 | 162200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 137 | 20231218 | 162100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 138 | 20231218 | 162000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 139 | 20231218 | 161900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 140 | 20231218 | 161800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 141 | 20231218 | 161700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 142 | 20231218 | 161600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 143 | 20231218 | 161500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 144 | 20231218 | 161400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 145 | 20231218 | 161300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 146 | 20231218 | 161200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 147 | 20231218 | 161100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 148 | 20231218 | 161000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 149 | 20231218 | 160900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 150 | 20231218 | 160800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 151 | 20231218 | 160700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 152 | 20231218 | 160600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 153 | 20231218 | 160500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 154 | 20231218 | 160400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 155 | 20231218 | 160300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 156 | 20231218 | 160200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 157 | 20231218 | 160100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 158 | 20231218 | 160000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 159 | 20231218 | 155900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 160 | 20231218 | 155800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 161 | 20231218 | 155700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 162 | 20231218 | 155600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 163 | 20231218 | 155500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 164 | 20231218 | 155400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 165 | 20231218 | 155300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 166 | 20231218 | 155200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 167 | 20231218 | 155100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 168 | 20231218 | 155000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 169 | 20231218 | 154900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 170 | 20231218 | 154800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 171 | 20231218 | 154700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 172 | 20231218 | 154600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 173 | 20231218 | 154500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 174 | 20231218 | 154400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 175 | 20231218 | 154300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 176 | 20231218 | 154200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 177 | 20231218 | 154100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 178 | 20231218 | 154000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 179 | 20231218 | 153900 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 180 | 20231218 | 153800 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 181 | 20231218 | 153700 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 182 | 20231218 | 153600 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 183 | 20231218 | 153500 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 184 | 20231218 | 153400 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 185 | 20231218 | 153300 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 186 | 20231218 | 153200 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 187 | 20231218 | 153100 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 0 |
| 188 | 20231218 | 153000 | 1603979430 | 19620 | 19620 | 19620 | 19620 | 1378 |
| 189 | 20231218 | 152900 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 190 | 20231218 | 152800 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 191 | 20231218 | 152700 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 192 | 20231218 | 152600 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 193 | 20231218 | 152500 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 194 | 20231218 | 152400 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 195 | 20231218 | 152300 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 196 | 20231218 | 152200 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 197 | 20231218 | 152100 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 198 | 20231218 | 152000 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 199 | 20231218 | 151900 | 1576943070 | 19450 | 19450 | 19450 | 19450 | 18 |
| 200 | 20231218 | 151800 | 1576592970 | 19460 | 19510 | 19510 | 19460 | 18 |
| 201 | 20231218 | 151700 | 1576242290 | 19450 | 19510 | 19510 | 19450 | 16 |
| 202 | 20231218 | 151600 | 1575930550 | 19510 | 19550 | 19550 | 19490 | 131 |
| 203 | 20231218 | 151500 | 1573374530 | 19550 | 19530 | 19550 | 19520 | 61 |
| 204 | 20231218 | 151400 | 1572183390 | 19530 | 19520 | 19530 | 19520 | 37 |
| 205 | 20231218 | 151300 | 1571460930 | 19530 | 19530 | 19530 | 19520 | 69 |
| 206 | 20231218 | 151200 | 1570113370 | 19530 | 19550 | 19550 | 19520 | 65 |
| 207 | 20231218 | 151100 | 1568843520 | 19540 | 19550 | 19550 | 19540 | 35 |
| 208 | 20231218 | 151000 | 1568159370 | 19550 | 19530 | 19550 | 19530 | 67 |
| 209 | 20231218 | 150900 | 1566849810 | 19540 | 19530 | 19550 | 19530 | 54 |
| 210 | 20231218 | 150800 | 1565794410 | 19550 | 19530 | 19550 | 19530 | 70 |
| 211 | 20231218 | 150700 | 1564426090 | 19540 | 19550 | 19550 | 19530 | 67 |
| 212 | 20231218 | 150600 | 1563116490 | 19550 | 19540 | 19550 | 19540 | 43 |
| 213 | 20231218 | 150500 | 1562275990 | 19540 | 19530 | 19540 | 19530 | 29 |
| 214 | 20231218 | 150400 | 1561709450 | 19530 | 19560 | 19560 | 19530 | 86 |
| 215 | 20231218 | 150300 | 1560028880 | 19550 | 19580 | 19580 | 19550 | 71 |
| 216 | 20231218 | 150200 | 1558640140 | 19580 | 19580 | 19580 | 19570 | 334 |
| 217 | 20231218 | 150100 | 1552103420 | 19570 | 19570 | 19570 | 19560 | 50 |
| 218 | 20231218 | 150000 | 1551124950 | 19560 | 19530 | 19560 | 19530 | 64 |
| 219 | 20231218 | 145900 | 1549874570 | 19530 | 19530 | 19530 | 19530 | 68 |
| 220 | 20231218 | 145800 | 1548546530 | 19530 | 19530 | 19530 | 19530 | 35 |
| 221 | 20231218 | 145700 | 1547862980 | 19530 | 19520 | 19530 | 19510 | 81 |
| 222 | 20231218 | 145600 | 1546281530 | 19530 | 19530 | 19530 | 19530 | 27 |
| 223 | 20231218 | 145500 | 1545754220 | 19530 | 19530 | 19530 | 19530 | 43 |
| 224 | 20231218 | 145400 | 1544914430 | 19530 | 19530 | 19530 | 19530 | 57 |
| 225 | 20231218 | 145300 | 1543801220 | 19530 | 19520 | 19530 | 19520 | 60 |
| 226 | 20231218 | 145200 | 1542629770 | 19520 | 19520 | 19520 | 19520 | 40 |
| 227 | 20231218 | 145100 | 1541848970 | 19520 | 19480 | 19520 | 19480 | 92 |
| 228 | 20231218 | 145000 | 1540054500 | 19500 | 19570 | 19570 | 19500 | 323 |
| 229 | 20231218 | 144900 | 1533744810 | 19540 | 19600 | 19600 | 19540 | 765 |
| 230 | 20231218 | 144800 | 1518789540 | 19570 | 19590 | 19600 | 19570 | 181 |
| 231 | 20231218 | 144700 | 1515246220 | 19620 | 19620 | 19620 | 19620 | 40 |
| 232 | 20231218 | 144600 | 1514461420 | 19620 | 19590 | 19620 | 19590 | 64 |
| 233 | 20231218 | 144500 | 1513206490 | 19580 | 19610 | 19620 | 19580 | 84 |
| 234 | 20231218 | 144400 | 1511559910 | 19580 | 19610 | 19610 | 19580 | 186 |
| 235 | 20231218 | 144300 | 1507914940 | 19620 | 19610 | 19620 | 19590 | 65 |
| 236 | 20231218 | 144200 | 1506640310 | 19620 | 19630 | 19630 | 19580 | 130 |
| 237 | 20231218 | 144100 | 1504091770 | 19630 | 19610 | 19630 | 19590 | 97 |
| 238 | 20231218 | 144000 | 1502189120 | 19610 | 19610 | 19610 | 19610 | 67 |
| 239 | 20231218 | 143900 | 1500875250 | 19610 | 19610 | 19610 | 19570 | 74 |
| 240 | 20231218 | 143800 | 1499424980 | 19600 | 19600 | 19600 | 19600 | 50 |
| 241 | 20231218 | 143700 | 1498444980 | 19600 | 19590 | 19600 | 19590 | 51 |
| 242 | 20231218 | 143600 | 1497445600 | 19580 | 19590 | 19590 | 19550 | 58 |
| 243 | 20231218 | 143500 | 1496310020 | 19590 | 19590 | 19590 | 19590 | 38 |
| 244 | 20231218 | 143400 | 1495565600 | 19600 | 19560 | 19600 | 19560 | 225 |
| 245 | 20231218 | 143300 | 1491163940 | 19560 | 19550 | 19560 | 19530 | 91 |
| 246 | 20231218 | 143200 | 1489384610 | 19560 | 19580 | 19580 | 19550 | 65 |
| 247 | 20231218 | 143100 | 1488112850 | 19570 | 19570 | 19570 | 19570 | 62 |
| 248 | 20231218 | 143000 | 1486899510 | 19570 | 19570 | 19570 | 19550 | 89 |
| 249 | 20231218 | 142900 | 1485158090 | 19580 | 19560 | 19580 | 19550 | 68 |
| 250 | 20231218 | 142800 | 1483828030 | 19550 | 19540 | 19550 | 19540 | 71 |
| 251 | 20231218 | 142700 | 1482440220 | 19540 | 19570 | 19570 | 19510 | 158 |
| 252 | 20231218 | 142600 | 1479355490 | 19580 | 19510 | 19580 | 19510 | 84 |
| 253 | 20231218 | 142500 | 1477713090 | 19500 | 19500 | 19500 | 19500 | 99 |
| 254 | 20231218 | 142400 | 1475782590 | 19500 | 19500 | 19500 | 19500 | 58 |
| 255 | 20231218 | 142300 | 1474651590 | 19500 | 19500 | 19500 | 19500 | 34 |
| 256 | 20231218 | 142200 | 1473988590 | 19500 | 19480 | 19500 | 19470 | 128 |
| 257 | 20231218 | 142100 | 1471495200 | 19470 | 19450 | 19470 | 19440 | 143 |
| 258 | 20231218 | 142000 | 1468712820 | 19440 | 19420 | 19440 | 19420 | 41 |
| 259 | 20231218 | 141900 | 1467916360 | 19430 | 19430 | 19430 | 19430 | 0 |
| 260 | 20231218 | 141800 | 1467916360 | 19430 | 19430 | 19430 | 19430 | 0 |
| 261 | 20231218 | 141700 | 1467916360 | 19430 | 19430 | 19430 | 19430 | 0 |
| 262 | 20231218 | 141600 | 1467916360 | 19430 | 19430 | 19430 | 19430 | 0 |
| 263 | 20231218 | 141500 | 1467916360 | 19430 | 19430 | 19430 | 19430 | 0 |
| 264 | 20231218 | 141400 | 1467916360 | 19430 | 19430 | 19430 | 19430 | 0 |
| 265 | 20231218 | 141300 | 1467916360 | 19430 | 19430 | 19430 | 19430 | 10 |
| 266 | 20231218 | 141200 | 1467722060 | 19480 | 19480 | 19480 | 19480 | 0 |
| 267 | 20231218 | 141100 | 1467722060 | 19480 | 19480 | 19480 | 19480 | 0 |
| 268 | 20231218 | 141000 | 1467722060 | 19480 | 19480 | 19480 | 19480 | 0 |
| 269 | 20231218 | 140900 | 1467722060 | 19480 | 19480 | 19480 | 19480 | 0 |
| 270 | 20231218 | 140800 | 1467722060 | 19480 | 19480 | 19480 | 19480 | 0 |
| 271 | 20231218 | 140700 | 1467722060 | 19480 | 19410 | 19480 | 19410 | 513 |
| 272 | 20231218 | 140600 | 1457738270 | 19410 | 19410 | 19410 | 19410 | 1 |
| 273 | 20231218 | 140500 | 1457718860 | 19410 | 19410 | 19410 | 19410 | 1 |
| 274 | 20231218 | 140400 | 1457699450 | 19410 | 19410 | 19410 | 19410 | 5 |
| 275 | 20231218 | 140300 | 1457602400 | 19400 | 19400 | 19400 | 19400 | 1 |
| 276 | 20231218 | 140200 | 1457583000 | 19400 | 19400 | 19400 | 19400 | 0 |
| 277 | 20231218 | 140100 | 1457583000 | 19400 | 19400 | 19400 | 19400 | 0 |
| 278 | 20231218 | 140000 | 1457583000 | 19400 | 19390 | 19400 | 19390 | 280 |
| 279 | 20231218 | 135900 | 1452152230 | 19400 | 19400 | 19400 | 19400 | 0 |
| 280 | 20231218 | 135800 | 1452152230 | 19400 | 19400 | 19400 | 19400 | 18 |
| 281 | 20231218 | 135700 | 1451803030 | 19390 | 19390 | 19390 | 19390 | 0 |
| 282 | 20231218 | 135600 | 1451803030 | 19390 | 19390 | 19390 | 19390 | 8 |
| 283 | 20231218 | 135500 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 284 | 20231218 | 135400 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 285 | 20231218 | 135300 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 286 | 20231218 | 135200 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 287 | 20231218 | 135100 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 288 | 20231218 | 135000 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 289 | 20231218 | 134900 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 290 | 20231218 | 134800 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 291 | 20231218 | 134700 | 1451647910 | 19400 | 19400 | 19400 | 19400 | 231 |
| 292 | 20231218 | 134600 | 1447166510 | 19390 | 19390 | 19390 | 19390 | 0 |
| 293 | 20231218 | 134500 | 1447166510 | 19390 | 19390 | 19390 | 19390 | 0 |
| 294 | 20231218 | 134400 | 1447166510 | 19390 | 19390 | 19390 | 19390 | 1 |
| 295 | 20231218 | 134300 | 1447147120 | 19390 | 19400 | 19400 | 19390 | 13 |
| 296 | 20231218 | 134200 | 1446895040 | 19390 | 19390 | 19390 | 19390 | 100 |
| 297 | 20231218 | 134100 | 1444956040 | 19390 | 19390 | 19390 | 19390 | 0 |
| 298 | 20231218 | 134000 | 1444956040 | 19390 | 19390 | 19390 | 19390 | 0 |
| 299 | 20231218 | 133900 | 1444956040 | 19390 | 19390 | 19390 | 19390 | 24 |
| 300 | 20231218 | 133800 | 1444490680 | 19390 | 19380 | 19390 | 19380 | 7 |
| 301 | 20231218 | 133700 | 1444354970 | 19390 | 19390 | 19390 | 19390 | 0 |
| 302 | 20231218 | 133600 | 1444354970 | 19390 | 19390 | 19390 | 19390 | 0 |
| 303 | 20231218 | 133500 | 1444354970 | 19390 | 19390 | 19390 | 19390 | 0 |
| 304 | 20231218 | 133400 | 1444354970 | 19390 | 19390 | 19390 | 19390 | 86 |
| 305 | 20231218 | 133300 | 1442687430 | 19390 | 19390 | 19390 | 19390 | 2 |
| 306 | 20231218 | 133200 | 1442648650 | 19390 | 19390 | 19390 | 19390 | 9 |
| 307 | 20231218 | 133100 | 1442474140 | 19390 | 19390 | 19390 | 19390 | 0 |
| 308 | 20231218 | 133000 | 1442474140 | 19390 | 19390 | 19390 | 19390 | 0 |
| 309 | 20231218 | 132900 | 1442474140 | 19390 | 19390 | 19390 | 19390 | 0 |
| 310 | 20231218 | 132800 | 1442474140 | 19390 | 19390 | 19390 | 19390 | 2 |
| 311 | 20231218 | 132700 | 1442435360 | 19420 | 19420 | 19420 | 19420 | 0 |
| 312 | 20231218 | 132600 | 1442435360 | 19420 | 19420 | 19420 | 19420 | 0 |
| 313 | 20231218 | 132500 | 1442435360 | 19420 | 19420 | 19420 | 19420 | 0 |
| 314 | 20231218 | 132400 | 1442435360 | 19420 | 19420 | 19420 | 19420 | 0 |
| 315 | 20231218 | 132300 | 1442435360 | 19420 | 19420 | 19420 | 19420 | 0 |
| 316 | 20231218 | 132200 | 1442435360 | 19420 | 19390 | 19420 | 19390 | 69 |
| 317 | 20231218 | 132100 | 1441096850 | 19390 | 19390 | 19390 | 19390 | 0 |
| 318 | 20231218 | 132000 | 1441096850 | 19390 | 19390 | 19390 | 19390 | 0 |
| 319 | 20231218 | 131900 | 1441096850 | 19390 | 19390 | 19390 | 19390 | 1 |
| 320 | 20231218 | 131800 | 1441077460 | 19390 | 19390 | 19390 | 19390 | 0 |
| 321 | 20231218 | 131700 | 1441077460 | 19390 | 19390 | 19390 | 19390 | 0 |
| 322 | 20231218 | 131600 | 1441077460 | 19390 | 19390 | 19390 | 19390 | 196 |
| 323 | 20231218 | 131500 | 1437277020 | 19390 | 19390 | 19390 | 19390 | 41 |
| 324 | 20231218 | 131400 | 1436482030 | 19390 | 19390 | 19390 | 19390 | 0 |
| 325 | 20231218 | 131300 | 1436482030 | 19390 | 19390 | 19390 | 19390 | 21 |
| 326 | 20231218 | 131200 | 1436074840 | 19410 | 19410 | 19410 | 19410 | 0 |
| 327 | 20231218 | 131100 | 1436074840 | 19410 | 19410 | 19410 | 19410 | 0 |
| 328 | 20231218 | 131000 | 1436074840 | 19410 | 19400 | 19410 | 19400 | 267 |
| 329 | 20231218 | 130900 | 1430895030 | 19400 | 19400 | 19400 | 19400 | 0 |
| 330 | 20231218 | 130800 | 1430895030 | 19400 | 19400 | 19400 | 19400 | 1 |
| 331 | 20231218 | 130700 | 1430875630 | 19390 | 19400 | 19400 | 19390 | 6 |
| 332 | 20231218 | 130600 | 1430759280 | 19390 | 19390 | 19390 | 19390 | 0 |
| 333 | 20231218 | 130500 | 1430759280 | 19390 | 19390 | 19390 | 19390 | 0 |
| 334 | 20231218 | 130400 | 1430759280 | 19390 | 19390 | 19390 | 19390 | 0 |
| 335 | 20231218 | 130300 | 1430759280 | 19390 | 19390 | 19390 | 19390 | 0 |
| 336 | 20231218 | 130200 | 1430759280 | 19390 | 19390 | 19390 | 19390 | 45 |
| 337 | 20231218 | 130100 | 1429886730 | 19400 | 19400 | 19400 | 19400 | 8 |
| 338 | 20231218 | 130000 | 1429731530 | 19400 | 19400 | 19400 | 19400 | 1 |
| 339 | 20231218 | 125900 | 1429712130 | 19390 | 19390 | 19390 | 19390 | 9 |
| 340 | 20231218 | 125800 | 1429537620 | 19390 | 19380 | 19390 | 19380 | 25 |
| 341 | 20231218 | 125700 | 1429053110 | 19390 | 19400 | 19400 | 19390 | 29 |
| 342 | 20231218 | 125600 | 1428490600 | 19400 | 19400 | 19400 | 19400 | 0 |
| 343 | 20231218 | 125500 | 1428490600 | 19400 | 19400 | 19400 | 19400 | 50 |
| 344 | 20231218 | 125400 | 1427520600 | 19400 | 19400 | 19400 | 19400 | 0 |
| 345 | 20231218 | 125300 | 1427520600 | 19400 | 19400 | 19400 | 19400 | 0 |
| 346 | 20231218 | 125200 | 1427520600 | 19400 | 19400 | 19400 | 19400 | 0 |
| 347 | 20231218 | 125100 | 1427520600 | 19400 | 19400 | 19400 | 19400 | 8 |
| 348 | 20231218 | 125000 | 1427365400 | 19390 | 19390 | 19390 | 19390 | 12 |
| 349 | 20231218 | 124900 | 1427132720 | 19380 | 19380 | 19380 | 19380 | 10 |
| 350 | 20231218 | 124800 | 1426938920 | 19390 | 19380 | 19390 | 19380 | 7 |
| 351 | 20231218 | 124700 | 1426803210 | 19380 | 19380 | 19380 | 19380 | 0 |
| 352 | 20231218 | 124600 | 1426803210 | 19380 | 19380 | 19380 | 19380 | 0 |
| 353 | 20231218 | 124500 | 1426803210 | 19380 | 19380 | 19380 | 19380 | 0 |
| 354 | 20231218 | 124400 | 1426803210 | 19380 | 19380 | 19380 | 19380 | 0 |
| 355 | 20231218 | 124300 | 1426803210 | 19380 | 19380 | 19380 | 19380 | 24 |
| 356 | 20231218 | 124200 | 1426338090 | 19380 | 19380 | 19380 | 19380 | 2 |
| 357 | 20231218 | 124100 | 1426299330 | 19380 | 19380 | 19380 | 19380 | 1 |
| 358 | 20231218 | 124000 | 1426279950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 359 | 20231218 | 123900 | 1426279950 | 19360 | 19360 | 19360 | 19360 | 2 |
| 360 | 20231218 | 123800 | 1426241230 | 19360 | 19360 | 19360 | 19360 | 0 |
| 361 | 20231218 | 123700 | 1426241230 | 19360 | 19360 | 19360 | 19360 | 0 |
| 362 | 20231218 | 123600 | 1426241230 | 19360 | 19360 | 19360 | 19360 | 0 |
| 363 | 20231218 | 123500 | 1426241230 | 19360 | 19360 | 19360 | 19360 | 0 |
| 364 | 20231218 | 123400 | 1426241230 | 19360 | 19360 | 19360 | 19360 | 10 |
| 365 | 20231218 | 123300 | 1426047630 | 19370 | 19370 | 19370 | 19370 | 0 |
| 366 | 20231218 | 123200 | 1426047630 | 19370 | 19370 | 19370 | 19370 | 0 |
| 367 | 20231218 | 123100 | 1426047630 | 19370 | 19370 | 19370 | 19370 | 17 |
| 368 | 20231218 | 123000 | 1425718340 | 19360 | 19360 | 19360 | 19360 | 10 |
| 369 | 20231218 | 122900 | 1425524740 | 19360 | 19360 | 19360 | 19360 | 3 |
| 370 | 20231218 | 122800 | 1425466660 | 19360 | 19350 | 19360 | 19350 | 16 |
| 371 | 20231218 | 122700 | 1425157000 | 19350 | 19350 | 19350 | 19350 | 0 |
| 372 | 20231218 | 122600 | 1425157000 | 19350 | 19350 | 19350 | 19350 | 0 |
| 373 | 20231218 | 122500 | 1425157000 | 19350 | 19350 | 19350 | 19350 | 0 |
| 374 | 20231218 | 122400 | 1425157000 | 19350 | 19360 | 19360 | 19350 | 8 |
| 375 | 20231218 | 122300 | 1425002180 | 19380 | 19380 | 19380 | 19380 | 0 |
| 376 | 20231218 | 122200 | 1425002180 | 19380 | 19380 | 19380 | 19380 | 10 |
| 377 | 20231218 | 122100 | 1424808380 | 19380 | 19380 | 19380 | 19380 | 0 |
| 378 | 20231218 | 122000 | 1424808380 | 19380 | 19380 | 19380 | 19380 | 3 |
| 379 | 20231218 | 121900 | 1424750240 | 19380 | 19380 | 19380 | 19380 | 0 |
| 380 | 20231218 | 121800 | 1424750240 | 19380 | 19380 | 19380 | 19380 | 0 |
| 381 | 20231218 | 121700 | 1424750240 | 19380 | 19380 | 19380 | 19380 | 71 |
| 382 | 20231218 | 121600 | 1423374260 | 19380 | 19380 | 19380 | 19380 | 41 |
| 383 | 20231218 | 121500 | 1422579680 | 19420 | 19420 | 19420 | 19420 | 49 |
| 384 | 20231218 | 121400 | 1421628100 | 19420 | 19420 | 19420 | 19420 | 0 |
| 385 | 20231218 | 121300 | 1421628100 | 19420 | 19420 | 19420 | 19420 | 0 |
| 386 | 20231218 | 121200 | 1421628100 | 19420 | 19420 | 19420 | 19420 | 0 |
| 387 | 20231218 | 121100 | 1421628100 | 19420 | 19420 | 19420 | 19420 | 2 |
| 388 | 20231218 | 121000 | 1421589260 | 19480 | 19480 | 19480 | 19480 | 0 |
| 389 | 20231218 | 120900 | 1421589260 | 19480 | 19350 | 19480 | 19350 | 587 |
| 390 | 20231218 | 120800 | 1410207220 | 19350 | 19350 | 19350 | 19350 | 1 |
| 391 | 20231218 | 120700 | 1410187870 | 19340 | 19340 | 19340 | 19340 | 100 |
| 392 | 20231218 | 120600 | 1408253870 | 19340 | 19340 | 19340 | 19340 | 20 |
| 393 | 20231218 | 120500 | 1407867070 | 19350 | 19360 | 19360 | 19350 | 136 |
| 394 | 20231218 | 120400 | 1405234740 | 19360 | 19360 | 19360 | 19360 | 0 |
| 395 | 20231218 | 120300 | 1405234740 | 19360 | 19360 | 19360 | 19360 | 72 |
| 396 | 20231218 | 120200 | 1403840820 | 19360 | 19360 | 19360 | 19360 | 10 |
| 397 | 20231218 | 120100 | 1403647220 | 19350 | 19350 | 19350 | 19350 | 55 |
| 398 | 20231218 | 120000 | 1402582970 | 19360 | 19370 | 19370 | 19360 | 151 |
| 399 | 20231218 | 115900 | 1399659600 | 19380 | 19380 | 19380 | 19380 | 0 |
| 400 | 20231218 | 115800 | 1399659600 | 19380 | 19380 | 19380 | 19380 | 0 |
| 401 | 20231218 | 115700 | 1399659600 | 19380 | 19380 | 19380 | 19380 | 0 |
| 402 | 20231218 | 115600 | 1399659600 | 19380 | 19380 | 19380 | 19380 | 0 |
| 403 | 20231218 | 115500 | 1399659600 | 19380 | 19380 | 19380 | 19380 | 1 |
| 404 | 20231218 | 115400 | 1399640220 | 19360 | 19360 | 19360 | 19360 | 0 |
| 405 | 20231218 | 115300 | 1399640220 | 19360 | 19360 | 19360 | 19360 | 0 |
| 406 | 20231218 | 115200 | 1399640220 | 19360 | 19370 | 19370 | 19360 | 21 |
| 407 | 20231218 | 115100 | 1399233530 | 19360 | 19380 | 19380 | 19360 | 42 |
| 408 | 20231218 | 115000 | 1398420240 | 19380 | 19380 | 19380 | 19380 | 595 |
| 409 | 20231218 | 114900 | 1386889140 | 19400 | 19400 | 19400 | 19400 | 3 |
| 410 | 20231218 | 114800 | 1386830940 | 19390 | 19400 | 19400 | 19390 | 714 |
| 411 | 20231218 | 114700 | 1372979640 | 19410 | 19410 | 19410 | 19410 | 11 |
| 412 | 20231218 | 114600 | 1372766130 | 19410 | 19410 | 19410 | 19410 | 0 |
| 413 | 20231218 | 114500 | 1372766130 | 19410 | 19410 | 19410 | 19410 | 271 |
| 414 | 20231218 | 114400 | 1367506020 | 19420 | 19420 | 19420 | 19420 | 293 |
| 415 | 20231218 | 114300 | 1361815960 | 19430 | 19430 | 19430 | 19430 | 0 |
| 416 | 20231218 | 114200 | 1361815960 | 19430 | 19430 | 19430 | 19430 | 20 |
| 417 | 20231218 | 114100 | 1361427360 | 19430 | 19430 | 19430 | 19430 | 1 |
| 418 | 20231218 | 114000 | 1361407930 | 19430 | 19420 | 19430 | 19420 | 17 |
| 419 | 20231218 | 113900 | 1361077700 | 19420 | 19420 | 19420 | 19420 | 9 |
| 420 | 20231218 | 113800 | 1360902920 | 19410 | 19410 | 19410 | 19410 | 0 |
| 421 | 20231218 | 113700 | 1360902920 | 19410 | 19410 | 19410 | 19410 | 5 |
| 422 | 20231218 | 113600 | 1360805870 | 19410 | 19410 | 19410 | 19410 | 2 |
| 423 | 20231218 | 113500 | 1360767050 | 19430 | 19430 | 19430 | 19430 | 0 |
| 424 | 20231218 | 113400 | 1360767050 | 19430 | 19420 | 19430 | 19420 | 10 |
| 425 | 20231218 | 113300 | 1360572810 | 19410 | 19410 | 19410 | 19410 | 31 |
| 426 | 20231218 | 113200 | 1359971100 | 19410 | 19450 | 19450 | 19410 | 510 |
| 427 | 20231218 | 113100 | 1350060620 | 19440 | 19450 | 19450 | 19440 | 119 |
| 428 | 20231218 | 113000 | 1347746600 | 19440 | 19440 | 19440 | 19440 | 9 |
| 429 | 20231218 | 112900 | 1347571640 | 19450 | 19450 | 19450 | 19450 | 1 |
| 430 | 20231218 | 112800 | 1347552190 | 19450 | 19450 | 19450 | 19450 | 1 |
| 431 | 20231218 | 112700 | 1347532740 | 19450 | 19450 | 19450 | 19450 | 3 |
| 432 | 20231218 | 112600 | 1347474390 | 19470 | 19450 | 19470 | 19450 | 56 |
| 433 | 20231218 | 112500 | 1346385070 | 19450 | 19450 | 19450 | 19450 | 0 |
| 434 | 20231218 | 112400 | 1346385070 | 19450 | 19450 | 19450 | 19450 | 2 |
| 435 | 20231218 | 112300 | 1346346170 | 19470 | 19490 | 19490 | 19470 | 541 |
| 436 | 20231218 | 112200 | 1335805940 | 19500 | 19500 | 19500 | 19500 | 1 |
| 437 | 20231218 | 112100 | 1335786440 | 19500 | 19500 | 19500 | 19500 | 5 |
| 438 | 20231218 | 112000 | 1335688940 | 19500 | 19500 | 19500 | 19500 | 12 |
| 439 | 20231218 | 111900 | 1335454940 | 19490 | 19490 | 19490 | 19490 | 0 |
| 440 | 20231218 | 111800 | 1335454940 | 19490 | 19480 | 19490 | 19480 | 27 |
| 441 | 20231218 | 111700 | 1334928880 | 19480 | 19490 | 19520 | 19480 | 219 |
| 442 | 20231218 | 111600 | 1330660220 | 19490 | 19470 | 19490 | 19470 | 41 |
| 443 | 20231218 | 111500 | 1329861420 | 19470 | 19440 | 19470 | 19440 | 49 |
| 444 | 20231218 | 111400 | 1328907690 | 19440 | 19450 | 19450 | 19440 | 5 |
| 445 | 20231218 | 111300 | 1328810480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 446 | 20231218 | 111200 | 1328810480 | 19460 | 19450 | 19460 | 19450 | 34 |
| 447 | 20231218 | 111100 | 1328148940 | 19450 | 19450 | 19450 | 19450 | 22 |
| 448 | 20231218 | 111000 | 1327721040 | 19470 | 19450 | 19480 | 19450 | 81 |
| 449 | 20231218 | 110900 | 1326144040 | 19490 | 19460 | 19490 | 19460 | 227 |
| 450 | 20231218 | 110800 | 1321722340 | 19490 | 19450 | 19490 | 19450 | 300 |
| 451 | 20231218 | 110700 | 1315883700 | 19440 | 19440 | 19440 | 19440 | 0 |
| 452 | 20231218 | 110600 | 1315883700 | 19440 | 19430 | 19440 | 19430 | 31 |
| 453 | 20231218 | 110500 | 1315281280 | 19430 | 19430 | 19430 | 19430 | 0 |
| 454 | 20231218 | 110400 | 1315281280 | 19430 | 19430 | 19430 | 19430 | 31 |
| 455 | 20231218 | 110300 | 1314678950 | 19430 | 19390 | 19430 | 19390 | 54 |
| 456 | 20231218 | 110200 | 1313630530 | 19430 | 19380 | 19430 | 19380 | 487 |
| 457 | 20231218 | 110100 | 1304177060 | 19380 | 19450 | 19450 | 19380 | 425 |
| 458 | 20231218 | 110000 | 1295922300 | 19450 | 19450 | 19450 | 19450 | 116 |
| 459 | 20231218 | 105900 | 1293666100 | 19450 | 19530 | 19530 | 19450 | 579 |
| 460 | 20231218 | 105800 | 1282381740 | 19580 | 19580 | 19580 | 19580 | 3 |
| 461 | 20231218 | 105700 | 1282323000 | 19570 | 19620 | 19620 | 19570 | 208 |
| 462 | 20231218 | 105600 | 1278247080 | 19630 | 19500 | 19790 | 19500 | 934 |
| 463 | 20231218 | 105500 | 1259957160 | 19460 | 19500 | 19510 | 19460 | 53 |
| 464 | 20231218 | 105400 | 1258923190 | 19500 | 19500 | 19500 | 19500 | 8 |
| 465 | 20231218 | 105300 | 1258767190 | 19500 | 19470 | 19500 | 19470 | 502 |
| 466 | 20231218 | 105200 | 1248987320 | 19430 | 19380 | 19430 | 19380 | 1218 |
| 467 | 20231218 | 105100 | 1225352010 | 19420 | 19450 | 19460 | 19390 | 1550 |
| 468 | 20231218 | 105000 | 1195268550 | 19440 | 19420 | 19440 | 19420 | 6 |
| 469 | 20231218 | 104900 | 1195151970 | 19410 | 19390 | 19410 | 19390 | 331 |
| 470 | 20231218 | 104800 | 1188732450 | 19380 | 19390 | 19400 | 19380 | 193 |
| 471 | 20231218 | 104700 | 1184990650 | 19340 | 19400 | 19400 | 19340 | 1359 |
| 472 | 20231218 | 104600 | 1158682260 | 19380 | 19430 | 19430 | 19370 | 1945 |
| 473 | 20231218 | 104500 | 1120965350 | 19420 | 19420 | 19420 | 19420 | 0 |
| 474 | 20231218 | 104400 | 1120965350 | 19420 | 19450 | 19450 | 19420 | 656 |
| 475 | 20231218 | 104300 | 1108212120 | 19470 | 19520 | 19520 | 19470 | 247 |
| 476 | 20231218 | 104200 | 1103396360 | 19530 | 19520 | 19530 | 19520 | 106 |
| 477 | 20231218 | 104100 | 1101326190 | 19540 | 19630 | 19630 | 19540 | 1538 |
| 478 | 20231218 | 104000 | 1071187320 | 19610 | 19590 | 19610 | 19590 | 106 |
| 479 | 20231218 | 103900 | 1069109800 | 19590 | 19590 | 19590 | 19590 | 6 |
| 480 | 20231218 | 103800 | 1068992260 | 19590 | 19590 | 19590 | 19590 | 319 |
| 481 | 20231218 | 103700 | 1062743050 | 19590 | 19610 | 19610 | 19580 | 108 |
| 482 | 20231218 | 103600 | 1060626540 | 19610 | 19740 | 19790 | 19610 | 2695 |
| 483 | 20231218 | 103500 | 1007408040 | 19700 | 19760 | 19760 | 19700 | 256 |
| 484 | 20231218 | 103400 | 1002360880 | 19770 | 19800 | 19800 | 19770 | 540 |
| 485 | 20231218 | 103300 | 991675790 | 19800 | 19800 | 19800 | 19790 | 1045 |
| 486 | 20231218 | 103200 | 970986450 | 19810 | 19850 | 19850 | 19810 | 74 |
| 487 | 20231218 | 103100 | 969519860 | 19830 | 19930 | 19930 | 19810 | 2453 |
| 488 | 20231218 | 103000 | 920758650 | 19930 | 19870 | 19930 | 19820 | 3528 |
| 489 | 20231218 | 102900 | 850573880 | 19870 | 19780 | 19870 | 19780 | 1758 |
| 490 | 20231218 | 102800 | 815719940 | 19760 | 19760 | 19760 | 19760 | 54 |
| 491 | 20231218 | 102700 | 814652900 | 19750 | 19640 | 19750 | 19640 | 3390 |
| 492 | 20231218 | 102600 | 747867960 | 19650 | 19570 | 19650 | 19570 | 43 |
| 493 | 20231218 | 102500 | 747024710 | 19570 | 19570 | 19570 | 19570 | 27 |
| 494 | 20231218 | 102400 | 746496320 | 19600 | 19600 | 19600 | 19600 | 0 |
| 495 | 20231218 | 102300 | 746496320 | 19600 | 19580 | 19600 | 19520 | 887 |
| 496 | 20231218 | 102200 | 729165860 | 19580 | 19660 | 19660 | 19580 | 260 |
| 497 | 20231218 | 102100 | 724071050 | 19680 | 19720 | 19730 | 19680 | 1406 |
| 498 | 20231218 | 102000 | 696354360 | 19720 | 19750 | 19750 | 19720 | 307 |
| 499 | 20231218 | 101900 | 690296410 | 19750 | 19710 | 19840 | 19700 | 4397 |
| 500 | 20231218 | 101800 | 603442800 | 19720 | 19650 | 20350 | 19610 | 10156 |
| 501 | 20231218 | 101700 | 401729880 | 19610 | 19500 | 19740 | 19500 | 5949 |
| 502 | 20231218 | 101600 | 285127140 | 19500 | 19490 | 19500 | 19490 | 2 |
| 503 | 20231218 | 101500 | 285088150 | 19490 | 19490 | 19490 | 19490 | 9 |
| 504 | 20231218 | 101400 | 284912740 | 19490 | 19490 | 19490 | 19490 | 57 |
| 505 | 20231218 | 101300 | 283801810 | 19490 | 19490 | 19490 | 19490 | 13 |
| 506 | 20231218 | 101200 | 283548440 | 19490 | 19490 | 19490 | 19490 | 1 |
| 507 | 20231218 | 101100 | 283528950 | 19490 | 19490 | 19490 | 19490 | 118 |
| 508 | 20231218 | 101000 | 281229130 | 19490 | 19490 | 19490 | 19490 | 10 |
| 509 | 20231218 | 100900 | 281034230 | 19490 | 19500 | 19500 | 19490 | 109 |
| 510 | 20231218 | 100800 | 278909480 | 19490 | 19490 | 19490 | 19490 | 0 |
| 511 | 20231218 | 100700 | 278909480 | 19490 | 19500 | 19500 | 19490 | 85 |
| 512 | 20231218 | 100600 | 277252520 | 19500 | 19510 | 19510 | 19500 | 5 |
| 513 | 20231218 | 100500 | 277155010 | 19500 | 19490 | 19500 | 19490 | 305 |
| 514 | 20231218 | 100400 | 271209680 | 19480 | 19480 | 19480 | 19480 | 0 |
| 515 | 20231218 | 100300 | 271209680 | 19480 | 19480 | 19480 | 19480 | 0 |
| 516 | 20231218 | 100200 | 271209680 | 19480 | 19480 | 19480 | 19480 | 0 |
| 517 | 20231218 | 100100 | 271209680 | 19480 | 19470 | 19480 | 19470 | 6 |
| 518 | 20231218 | 100000 | 271092850 | 19470 | 19450 | 19470 | 19450 | 531 |
| 519 | 20231218 | 095900 | 260754610 | 19450 | 19450 | 19450 | 19450 | 208 |
| 520 | 20231218 | 095800 | 256709010 | 19450 | 19460 | 19460 | 19450 | 5 |
| 521 | 20231218 | 095700 | 256611750 | 19470 | 19470 | 19470 | 19470 | 37 |
| 522 | 20231218 | 095600 | 255891360 | 19460 | 19460 | 19460 | 19460 | 0 |
| 523 | 20231218 | 095500 | 255891360 | 19460 | 19460 | 19460 | 19460 | 105 |
| 524 | 20231218 | 095400 | 253848060 | 19460 | 19470 | 19470 | 19460 | 30 |
| 525 | 20231218 | 095300 | 253263980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 526 | 20231218 | 095200 | 253263980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 527 | 20231218 | 095100 | 253263980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 528 | 20231218 | 095000 | 253263980 | 19470 | 19470 | 19470 | 19470 | 15 |
| 529 | 20231218 | 094900 | 252971930 | 19460 | 19470 | 19470 | 19460 | 55 |
| 530 | 20231218 | 094800 | 251901580 | 19470 | 19470 | 19470 | 19470 | 5 |
| 531 | 20231218 | 094700 | 251804230 | 19470 | 19470 | 19470 | 19470 | 0 |
| 532 | 20231218 | 094600 | 251804230 | 19470 | 19470 | 19470 | 19470 | 0 |
| 533 | 20231218 | 094500 | 251804230 | 19470 | 19470 | 19470 | 19470 | 0 |
| 534 | 20231218 | 094400 | 251804230 | 19470 | 19470 | 19470 | 19470 | 1 |
| 535 | 20231218 | 094300 | 251784760 | 19470 | 19450 | 19470 | 19450 | 1329 |
| 536 | 20231218 | 094200 | 225917770 | 19470 | 19470 | 19470 | 19460 | 607 |
| 537 | 20231218 | 094100 | 214100830 | 19470 | 19470 | 19470 | 19470 | 97 |
| 538 | 20231218 | 094000 | 212212240 | 19470 | 19470 | 19470 | 19470 | 50 |
| 539 | 20231218 | 093900 | 211238740 | 19480 | 19480 | 19480 | 19480 | 147 |
| 540 | 20231218 | 093800 | 208375180 | 19480 | 19480 | 19480 | 19480 | 187 |
| 541 | 20231218 | 093700 | 204732420 | 19500 | 19500 | 19500 | 19500 | 0 |
| 542 | 20231218 | 093600 | 204732420 | 19500 | 19500 | 19500 | 19500 | 127 |
| 543 | 20231218 | 093500 | 202255920 | 19500 | 19500 | 19500 | 19500 | 100 |
| 544 | 20231218 | 093400 | 200305920 | 19500 | 19480 | 19500 | 19480 | 786 |
| 545 | 20231218 | 093300 | 184982970 | 19480 | 19480 | 19480 | 19480 | 0 |
| 546 | 20231218 | 093200 | 184982970 | 19480 | 19480 | 19480 | 19480 | 1 |
| 547 | 20231218 | 093100 | 184963490 | 19460 | 19460 | 19460 | 19460 | 52 |
| 548 | 20231218 | 093000 | 183951570 | 19490 | 19490 | 19490 | 19490 | 9 |
| 549 | 20231218 | 092900 | 183776160 | 19490 | 19470 | 19490 | 19470 | 237 |
| 550 | 20231218 | 092800 | 179158350 | 19450 | 19450 | 19450 | 19450 | 0 |
| 551 | 20231218 | 092700 | 179158350 | 19450 | 19450 | 19450 | 19450 | 0 |
| 552 | 20231218 | 092600 | 179158350 | 19450 | 19450 | 19450 | 19450 | 20 |
| 553 | 20231218 | 092500 | 178769350 | 19490 | 19490 | 19490 | 19490 | 0 |
| 554 | 20231218 | 092400 | 178769350 | 19490 | 19490 | 19490 | 19490 | 2 |
| 555 | 20231218 | 092300 | 178730370 | 19500 | 19510 | 19510 | 19500 | 253 |
| 556 | 20231218 | 092200 | 173795540 | 19520 | 19530 | 19530 | 19520 | 328 |
| 557 | 20231218 | 092100 | 167391290 | 19530 | 19530 | 19530 | 19530 | 5 |
| 558 | 20231218 | 092000 | 167293640 | 19540 | 19530 | 19540 | 19530 | 20 |
| 559 | 20231218 | 091900 | 166902890 | 19540 | 19530 | 19540 | 19530 | 21 |
| 560 | 20231218 | 091800 | 166492680 | 19530 | 19530 | 19530 | 19530 | 1 |
| 561 | 20231218 | 091700 | 166473150 | 19530 | 19540 | 19540 | 19530 | 238 |
| 562 | 20231218 | 091600 | 161822960 | 19540 | 19550 | 19550 | 19540 | 222 |
| 563 | 20231218 | 091500 | 157482870 | 19560 | 19550 | 19560 | 19550 | 509 |
| 564 | 20231218 | 091400 | 147531400 | 19540 | 19550 | 19550 | 19500 | 208 |
| 565 | 20231218 | 091300 | 143469730 | 19540 | 19450 | 19540 | 19450 | 2744 |
| 566 | 20231218 | 091200 | 90010730 | 19450 | 19440 | 19450 | 19440 | 896 |
| 567 | 20231218 | 091100 | 72586560 | 19430 | 19430 | 19430 | 19430 | 3 |
| 568 | 20231218 | 091000 | 72528270 | 19430 | 19430 | 19440 | 19430 | 42 |
| 569 | 20231218 | 090900 | 71712200 | 19430 | 19430 | 19430 | 19430 | 12 |
| 570 | 20231218 | 090800 | 71479040 | 19440 | 19440 | 19440 | 19440 | 0 |
| 571 | 20231218 | 090700 | 71479040 | 19440 | 19380 | 19440 | 19380 | 337 |
| 572 | 20231218 | 090600 | 64939790 | 19370 | 19370 | 19380 | 19370 | 299 |
| 573 | 20231218 | 090500 | 59147230 | 19380 | 19400 | 19400 | 19380 | 300 |
| 574 | 20231218 | 090400 | 53332210 | 19400 | 19410 | 19430 | 19400 | 408 |
| 575 | 20231218 | 090300 | 45411570 | 19400 | 19400 | 19400 | 19400 | 27 |
| 576 | 20231218 | 090200 | 44887770 | 19410 | 19410 | 19410 | 19410 | 1 |
| 577 | 20231218 | 090100 | 44868360 | 19410 | 19370 | 19410 | 19370 | 511 |
| 578 | 20231218 | 090000 | 34969850 | 19360 | 19440 | 19440 | 19360 | 1802 |