29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 3 | 20231219 | 185000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 4 | 20231219 | 184900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 5 | 20231219 | 184800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 6 | 20231219 | 184700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 7 | 20231219 | 184600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 8 | 20231219 | 184500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 9 | 20231219 | 184400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 10 | 20231219 | 184300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 11 | 20231219 | 184200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 12 | 20231219 | 184100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 13 | 20231219 | 184000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 14 | 20231219 | 183900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 15 | 20231219 | 183800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 16 | 20231219 | 183700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 17 | 20231219 | 183600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 18 | 20231219 | 183500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 19 | 20231219 | 183400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 20 | 20231219 | 183300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 21 | 20231219 | 183200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 22 | 20231219 | 183100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 23 | 20231219 | 183000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 24 | 20231219 | 182900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 25 | 20231219 | 182800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 26 | 20231219 | 182700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 27 | 20231219 | 182600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 28 | 20231219 | 182500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 29 | 20231219 | 182400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 30 | 20231219 | 182300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 31 | 20231219 | 182200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 32 | 20231219 | 182100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 33 | 20231219 | 182000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 34 | 20231219 | 181900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 35 | 20231219 | 181800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 36 | 20231219 | 181700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 37 | 20231219 | 181600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 38 | 20231219 | 181500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 39 | 20231219 | 181400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 40 | 20231219 | 181300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 41 | 20231219 | 181200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 42 | 20231219 | 181100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 43 | 20231219 | 181000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 44 | 20231219 | 180900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 45 | 20231219 | 180800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 46 | 20231219 | 180700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 47 | 20231219 | 180600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 48 | 20231219 | 180500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 49 | 20231219 | 180400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 50 | 20231219 | 180300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 51 | 20231219 | 180200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 52 | 20231219 | 180100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 53 | 20231219 | 180000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 54 | 20231219 | 175900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 55 | 20231219 | 175800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 56 | 20231219 | 175700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 57 | 20231219 | 175600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 58 | 20231219 | 175500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 59 | 20231219 | 175400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 60 | 20231219 | 175300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 61 | 20231219 | 175200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 62 | 20231219 | 175100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 63 | 20231219 | 175000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 64 | 20231219 | 174900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 65 | 20231219 | 174800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 66 | 20231219 | 174700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 67 | 20231219 | 174600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 68 | 20231219 | 174500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 69 | 20231219 | 174400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 70 | 20231219 | 174300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 71 | 20231219 | 174200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 72 | 20231219 | 174100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 73 | 20231219 | 174000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 74 | 20231219 | 173900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 75 | 20231219 | 173800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 76 | 20231219 | 173700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 77 | 20231219 | 173600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 78 | 20231219 | 173500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 79 | 20231219 | 173400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 80 | 20231219 | 173300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 81 | 20231219 | 173200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 82 | 20231219 | 173100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 83 | 20231219 | 173000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 84 | 20231219 | 172900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 85 | 20231219 | 172800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 86 | 20231219 | 172700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 87 | 20231219 | 172600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 88 | 20231219 | 172500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 89 | 20231219 | 172400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 90 | 20231219 | 172300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 91 | 20231219 | 172200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 92 | 20231219 | 172100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 93 | 20231219 | 172000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 94 | 20231219 | 171900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 95 | 20231219 | 171800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 96 | 20231219 | 171700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 97 | 20231219 | 171600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 98 | 20231219 | 171500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 99 | 20231219 | 171400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 100 | 20231219 | 171300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 101 | 20231219 | 171200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 102 | 20231219 | 171100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 103 | 20231219 | 171000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 104 | 20231219 | 170900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 105 | 20231219 | 170800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 106 | 20231219 | 170700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 107 | 20231219 | 170600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 108 | 20231219 | 170500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 109 | 20231219 | 170400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 110 | 20231219 | 170300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 111 | 20231219 | 170200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 112 | 20231219 | 170100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 113 | 20231219 | 170000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 114 | 20231219 | 165900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 115 | 20231219 | 165800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 116 | 20231219 | 165700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 117 | 20231219 | 165600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 118 | 20231219 | 165500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 119 | 20231219 | 165400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 120 | 20231219 | 165300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 121 | 20231219 | 165200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 122 | 20231219 | 165100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 123 | 20231219 | 165000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 124 | 20231219 | 164900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 125 | 20231219 | 164800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 126 | 20231219 | 164700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 127 | 20231219 | 164600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 128 | 20231219 | 164500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 129 | 20231219 | 164400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 130 | 20231219 | 164300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 131 | 20231219 | 164200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 132 | 20231219 | 164100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 133 | 20231219 | 164000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 134 | 20231219 | 163900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 135 | 20231219 | 163800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 136 | 20231219 | 163700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 137 | 20231219 | 163600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 138 | 20231219 | 163500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 139 | 20231219 | 163400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 140 | 20231219 | 163300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 141 | 20231219 | 163200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 142 | 20231219 | 163100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 143 | 20231219 | 163000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 144 | 20231219 | 162900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 145 | 20231219 | 162800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 146 | 20231219 | 162700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 147 | 20231219 | 162600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 148 | 20231219 | 162500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 149 | 20231219 | 162400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 150 | 20231219 | 162300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 151 | 20231219 | 162200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 152 | 20231219 | 162100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 153 | 20231219 | 162000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 154 | 20231219 | 161900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 155 | 20231219 | 161800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 156 | 20231219 | 161700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 157 | 20231219 | 161600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 158 | 20231219 | 161500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 159 | 20231219 | 161400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 160 | 20231219 | 161300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 161 | 20231219 | 161200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 162 | 20231219 | 161100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 163 | 20231219 | 161000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 164 | 20231219 | 160900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 165 | 20231219 | 160800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 166 | 20231219 | 160700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 167 | 20231219 | 160600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 168 | 20231219 | 160500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 169 | 20231219 | 160400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 170 | 20231219 | 160300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 171 | 20231219 | 160200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 172 | 20231219 | 160100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 173 | 20231219 | 160000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 174 | 20231219 | 155900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 175 | 20231219 | 155800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 176 | 20231219 | 155700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 177 | 20231219 | 155600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 178 | 20231219 | 155500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 179 | 20231219 | 155400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 180 | 20231219 | 155300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 181 | 20231219 | 155200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 182 | 20231219 | 155100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 183 | 20231219 | 155000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 184 | 20231219 | 154900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 185 | 20231219 | 154800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 186 | 20231219 | 154700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 187 | 20231219 | 154600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 188 | 20231219 | 154500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 189 | 20231219 | 154400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 190 | 20231219 | 154300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 191 | 20231219 | 154200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 192 | 20231219 | 154100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 193 | 20231219 | 154000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 194 | 20231219 | 153900 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 195 | 20231219 | 153800 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 196 | 20231219 | 153700 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 197 | 20231219 | 153600 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 198 | 20231219 | 153500 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 199 | 20231219 | 153400 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 200 | 20231219 | 153300 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 201 | 20231219 | 153200 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 202 | 20231219 | 153100 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 0 |
| 203 | 20231219 | 153000 | 3705322475 | 4160 | 4160 | 4160 | 4160 | 14953 |
| 204 | 20231219 | 152900 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20231219 | 152800 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20231219 | 152700 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20231219 | 152600 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20231219 | 152500 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20231219 | 152400 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20231219 | 152300 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20231219 | 152200 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20231219 | 152100 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 213 | 20231219 | 152000 | 3643117995 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20231219 | 151900 | 3643117995 | 4180 | 4195 | 4195 | 4175 | 6071 |
| 215 | 20231219 | 151800 | 3617723220 | 4185 | 4185 | 4195 | 4175 | 11486 |
| 216 | 20231219 | 151700 | 3569646485 | 4185 | 4150 | 4185 | 4150 | 10393 |
| 217 | 20231219 | 151600 | 3526281940 | 4155 | 4150 | 4160 | 4145 | 5012 |
| 218 | 20231219 | 151500 | 3505459300 | 4150 | 4150 | 4150 | 4135 | 4874 |
| 219 | 20231219 | 151400 | 3485254565 | 4150 | 4170 | 4170 | 4150 | 6539 |
| 220 | 20231219 | 151300 | 3458083235 | 4170 | 4165 | 4175 | 4145 | 11920 |
| 221 | 20231219 | 151200 | 3408534570 | 4160 | 4125 | 4175 | 4115 | 15078 |
| 222 | 20231219 | 151100 | 3345904245 | 4120 | 4120 | 4125 | 4110 | 979 |
| 223 | 20231219 | 151000 | 3341870585 | 4125 | 4120 | 4135 | 4120 | 1870 |
| 224 | 20231219 | 150900 | 3334149935 | 4120 | 4115 | 4120 | 4110 | 2857 |
| 225 | 20231219 | 150800 | 3322397035 | 4110 | 4120 | 4120 | 4110 | 878 |
| 226 | 20231219 | 150700 | 3318785205 | 4115 | 4115 | 4115 | 4110 | 198 |
| 227 | 20231219 | 150600 | 3317970540 | 4115 | 4120 | 4120 | 4110 | 2075 |
| 228 | 20231219 | 150500 | 3309440480 | 4110 | 4115 | 4135 | 4110 | 3120 |
| 229 | 20231219 | 150400 | 3296594805 | 4115 | 4110 | 4115 | 4110 | 238 |
| 230 | 20231219 | 150300 | 3295616320 | 4120 | 4105 | 4120 | 4105 | 200 |
| 231 | 20231219 | 150200 | 3294793485 | 4105 | 4105 | 4105 | 4105 | 317 |
| 232 | 20231219 | 150100 | 3293492200 | 4105 | 4105 | 4105 | 4105 | 21 |
| 233 | 20231219 | 150000 | 3293405995 | 4105 | 4115 | 4115 | 4105 | 1031 |
| 234 | 20231219 | 145900 | 3289172080 | 4110 | 4110 | 4115 | 4105 | 2461 |
| 235 | 20231219 | 145800 | 3279053295 | 4105 | 4110 | 4110 | 4105 | 636 |
| 236 | 20231219 | 145700 | 3276439435 | 4115 | 4105 | 4115 | 4105 | 85 |
| 237 | 20231219 | 145600 | 3276090015 | 4110 | 4095 | 4115 | 4095 | 754 |
| 238 | 20231219 | 145500 | 3272992305 | 4105 | 4100 | 4105 | 4095 | 1566 |
| 239 | 20231219 | 145400 | 3266572655 | 4095 | 4100 | 4100 | 4095 | 1014 |
| 240 | 20231219 | 145300 | 3262415740 | 4100 | 4100 | 4105 | 4100 | 611 |
| 241 | 20231219 | 145200 | 3259910590 | 4100 | 4100 | 4100 | 4100 | 36 |
| 242 | 20231219 | 145100 | 3259762990 | 4100 | 4100 | 4100 | 4100 | 224 |
| 243 | 20231219 | 145000 | 3258844590 | 4105 | 4095 | 4105 | 4095 | 966 |
| 244 | 20231219 | 144900 | 3254882700 | 4095 | 4115 | 4115 | 4095 | 8150 |
| 245 | 20231219 | 144800 | 3221442655 | 4115 | 4110 | 4120 | 4110 | 300 |
| 246 | 20231219 | 144700 | 3220209630 | 4110 | 4110 | 4110 | 4110 | 23 |
| 247 | 20231219 | 144600 | 3220115100 | 4115 | 4110 | 4120 | 4110 | 1891 |
| 248 | 20231219 | 144500 | 3212342995 | 4110 | 4105 | 4110 | 4105 | 368 |
| 249 | 20231219 | 144400 | 3210832235 | 4110 | 4115 | 4115 | 4105 | 1120 |
| 250 | 20231219 | 144300 | 3206233240 | 4115 | 4120 | 4120 | 4105 | 316 |
| 251 | 20231219 | 144200 | 3204932285 | 4125 | 4115 | 4130 | 4115 | 1556 |
| 252 | 20231219 | 144100 | 3198528575 | 4105 | 4110 | 4115 | 4105 | 2829 |
| 253 | 20231219 | 144000 | 3186901445 | 4105 | 4105 | 4110 | 4100 | 24 |
| 254 | 20231219 | 143900 | 3186802925 | 4105 | 4105 | 4115 | 4105 | 1713 |
| 255 | 20231219 | 143800 | 3179770100 | 4105 | 4110 | 4115 | 4105 | 215 |
| 256 | 20231219 | 143700 | 3178886290 | 4110 | 4105 | 4110 | 4105 | 297 |
| 257 | 20231219 | 143600 | 3177666205 | 4105 | 4115 | 4120 | 4105 | 1486 |
| 258 | 20231219 | 143500 | 3171563330 | 4120 | 4110 | 4120 | 4105 | 617 |
| 259 | 20231219 | 143400 | 3169024430 | 4105 | 4105 | 4105 | 4100 | 534 |
| 260 | 20231219 | 143300 | 3166832445 | 4100 | 4105 | 4105 | 4100 | 186 |
| 261 | 20231219 | 143200 | 3166069515 | 4105 | 4105 | 4105 | 4100 | 20 |
| 262 | 20231219 | 143100 | 3165987500 | 4105 | 4105 | 4110 | 4100 | 1826 |
| 263 | 20231219 | 143000 | 3158487335 | 4100 | 4095 | 4100 | 4090 | 2722 |
| 264 | 20231219 | 142900 | 3147345030 | 4100 | 4110 | 4110 | 4095 | 1011 |
| 265 | 20231219 | 142800 | 3143199875 | 4100 | 4095 | 4115 | 4095 | 4012 |
| 266 | 20231219 | 142700 | 3126765545 | 4105 | 4110 | 4110 | 4090 | 4366 |
| 267 | 20231219 | 142600 | 3108864205 | 4110 | 4125 | 4125 | 4110 | 1077 |
| 268 | 20231219 | 142500 | 3104434830 | 4125 | 4120 | 4125 | 4120 | 1443 |
| 269 | 20231219 | 142400 | 3098489605 | 4120 | 4110 | 4120 | 4110 | 3984 |
| 270 | 20231219 | 142300 | 3082102095 | 4105 | 4100 | 4105 | 4100 | 2184 |
| 271 | 20231219 | 142200 | 3073136905 | 4100 | 4100 | 4100 | 4095 | 537 |
| 272 | 20231219 | 142100 | 3070935775 | 4095 | 4090 | 4105 | 4090 | 886 |
| 273 | 20231219 | 142000 | 3067304620 | 4095 | 4100 | 4105 | 4085 | 7029 |
| 274 | 20231219 | 141900 | 3038523390 | 4100 | 4110 | 4110 | 4100 | 2099 |
| 275 | 20231219 | 141800 | 3029909335 | 4105 | 4115 | 4115 | 4105 | 2057 |
| 276 | 20231219 | 141700 | 3021462345 | 4120 | 4105 | 4120 | 4095 | 4833 |
| 277 | 20231219 | 141600 | 3001645340 | 4095 | 4105 | 4110 | 4095 | 11863 |
| 278 | 20231219 | 141500 | 2953014840 | 4115 | 4135 | 4135 | 4090 | 25744 |
| 279 | 20231219 | 141400 | 2847123280 | 4140 | 4140 | 4140 | 4130 | 6887 |
| 280 | 20231219 | 141300 | 2818638650 | 4140 | 4145 | 4145 | 4140 | 950 |
| 281 | 20231219 | 141200 | 2814702180 | 4145 | 4145 | 4145 | 4140 | 1451 |
| 282 | 20231219 | 141100 | 2808687790 | 4155 | 4145 | 4155 | 4145 | 19 |
| 283 | 20231219 | 141000 | 2808609020 | 4155 | 4150 | 4155 | 4145 | 983 |
| 284 | 20231219 | 140900 | 2804534450 | 4155 | 4145 | 4155 | 4145 | 587 |
| 285 | 20231219 | 140800 | 2802099000 | 4150 | 4145 | 4150 | 4145 | 20 |
| 286 | 20231219 | 140700 | 2802016095 | 4150 | 4145 | 4150 | 4145 | 32 |
| 287 | 20231219 | 140600 | 2801883405 | 4145 | 4145 | 4150 | 4145 | 73 |
| 288 | 20231219 | 140500 | 2801580815 | 4150 | 4145 | 4150 | 4145 | 518 |
| 289 | 20231219 | 140400 | 2799433695 | 4140 | 4150 | 4150 | 4140 | 3105 |
| 290 | 20231219 | 140300 | 2786566480 | 4145 | 4160 | 4160 | 4145 | 1674 |
| 291 | 20231219 | 140200 | 2779618950 | 4150 | 4150 | 4150 | 4145 | 3644 |
| 292 | 20231219 | 140100 | 2764500595 | 4150 | 4155 | 4160 | 4150 | 1805 |
| 293 | 20231219 | 140000 | 2757003315 | 4160 | 4160 | 4160 | 4155 | 1526 |
| 294 | 20231219 | 135900 | 2750655240 | 4160 | 4160 | 4160 | 4160 | 197 |
| 295 | 20231219 | 135800 | 2749835720 | 4160 | 4155 | 4160 | 4155 | 959 |
| 296 | 20231219 | 135700 | 2745846365 | 4155 | 4155 | 4160 | 4155 | 1864 |
| 297 | 20231219 | 135600 | 2738100585 | 4155 | 4150 | 4155 | 4150 | 17 |
| 298 | 20231219 | 135500 | 2738030030 | 4155 | 4150 | 4155 | 4150 | 19 |
| 299 | 20231219 | 135400 | 2737951175 | 4155 | 4150 | 4155 | 4150 | 23 |
| 300 | 20231219 | 135300 | 2737855690 | 4150 | 4150 | 4150 | 4150 | 1413 |
| 301 | 20231219 | 135200 | 2731991740 | 4150 | 4150 | 4150 | 4140 | 6300 |
| 302 | 20231219 | 135100 | 2705877805 | 4150 | 4150 | 4155 | 4150 | 461 |
| 303 | 20231219 | 135000 | 2703963930 | 4150 | 4155 | 4155 | 4150 | 69 |
| 304 | 20231219 | 134900 | 2703677330 | 4155 | 4150 | 4155 | 4150 | 73 |
| 305 | 20231219 | 134800 | 2703374095 | 4155 | 4155 | 4155 | 4150 | 128 |
| 306 | 20231219 | 134700 | 2702842340 | 4150 | 4150 | 4150 | 4150 | 45 |
| 307 | 20231219 | 134600 | 2702655590 | 4150 | 4150 | 4155 | 4145 | 840 |
| 308 | 20231219 | 134500 | 2699170005 | 4150 | 4150 | 4160 | 4150 | 475 |
| 309 | 20231219 | 134400 | 2697198735 | 4150 | 4155 | 4160 | 4150 | 373 |
| 310 | 20231219 | 134300 | 2695647495 | 4155 | 4150 | 4155 | 4150 | 2065 |
| 311 | 20231219 | 134200 | 2687077740 | 4150 | 4155 | 4155 | 4150 | 2256 |
| 312 | 20231219 | 134100 | 2677710430 | 4155 | 4155 | 4155 | 4150 | 978 |
| 313 | 20231219 | 134000 | 2673646930 | 4150 | 4150 | 4155 | 4150 | 360 |
| 314 | 20231219 | 133900 | 2672151270 | 4150 | 4150 | 4155 | 4150 | 260 |
| 315 | 20231219 | 133800 | 2671072255 | 4155 | 4160 | 4160 | 4155 | 3730 |
| 316 | 20231219 | 133700 | 2655574060 | 4160 | 4175 | 4175 | 4160 | 332 |
| 317 | 20231219 | 133600 | 2654192505 | 4160 | 4165 | 4170 | 4155 | 6224 |
| 318 | 20231219 | 133500 | 2628298740 | 4165 | 4175 | 4175 | 4165 | 3946 |
| 319 | 20231219 | 133400 | 2611845025 | 4170 | 4180 | 4180 | 4170 | 730 |
| 320 | 20231219 | 133300 | 2608797275 | 4180 | 4180 | 4180 | 4180 | 0 |
| 321 | 20231219 | 133200 | 2608797275 | 4180 | 4180 | 4180 | 4175 | 577 |
| 322 | 20231219 | 133100 | 2606385420 | 4185 | 4185 | 4185 | 4180 | 304 |
| 323 | 20231219 | 133000 | 2605113195 | 4185 | 4185 | 4185 | 4180 | 422 |
| 324 | 20231219 | 132900 | 2603348625 | 4180 | 4180 | 4185 | 4175 | 3733 |
| 325 | 20231219 | 132800 | 2587752645 | 4175 | 4175 | 4175 | 4175 | 5 |
| 326 | 20231219 | 132700 | 2587731770 | 4180 | 4180 | 4180 | 4180 | 201 |
| 327 | 20231219 | 132600 | 2586891590 | 4175 | 4180 | 4180 | 4175 | 1213 |
| 328 | 20231219 | 132500 | 2581825310 | 4185 | 4185 | 4185 | 4185 | 83 |
| 329 | 20231219 | 132400 | 2581477955 | 4190 | 4185 | 4190 | 4180 | 1643 |
| 330 | 20231219 | 132300 | 2574602245 | 4185 | 4170 | 4190 | 4170 | 4841 |
| 331 | 20231219 | 132200 | 2554357585 | 4170 | 4165 | 4170 | 4165 | 2142 |
| 332 | 20231219 | 132100 | 2545426835 | 4165 | 4165 | 4170 | 4165 | 1422 |
| 333 | 20231219 | 132000 | 2539500335 | 4160 | 4165 | 4170 | 4160 | 3030 |
| 334 | 20231219 | 131900 | 2526889105 | 4170 | 4165 | 4170 | 4165 | 354 |
| 335 | 20231219 | 131800 | 2525414125 | 4170 | 4165 | 4170 | 4165 | 113 |
| 336 | 20231219 | 131700 | 2524943415 | 4170 | 4165 | 4170 | 4165 | 335 |
| 337 | 20231219 | 131600 | 2523548135 | 4165 | 4165 | 4165 | 4165 | 510 |
| 338 | 20231219 | 131500 | 2521423985 | 4165 | 4160 | 4165 | 4160 | 833 |
| 339 | 20231219 | 131400 | 2517958655 | 4165 | 4165 | 4165 | 4165 | 202 |
| 340 | 20231219 | 131300 | 2517117325 | 4165 | 4165 | 4165 | 4165 | 185 |
| 341 | 20231219 | 131200 | 2516346800 | 4165 | 4165 | 4165 | 4165 | 0 |
| 342 | 20231219 | 131100 | 2516346800 | 4165 | 4165 | 4165 | 4165 | 16 |
| 343 | 20231219 | 131000 | 2516280160 | 4160 | 4160 | 4165 | 4160 | 213 |
| 344 | 20231219 | 130900 | 2515393575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 345 | 20231219 | 130800 | 2515393575 | 4165 | 4165 | 4165 | 4160 | 2233 |
| 346 | 20231219 | 130700 | 2506103675 | 4170 | 4165 | 4170 | 4165 | 350 |
| 347 | 20231219 | 130600 | 2504645905 | 4165 | 4165 | 4165 | 4165 | 723 |
| 348 | 20231219 | 130500 | 2501634610 | 4170 | 4170 | 4170 | 4170 | 671 |
| 349 | 20231219 | 130400 | 2498836540 | 4170 | 4170 | 4170 | 4170 | 97 |
| 350 | 20231219 | 130300 | 2498432050 | 4175 | 4175 | 4175 | 4175 | 3 |
| 351 | 20231219 | 130200 | 2498419525 | 4175 | 4175 | 4175 | 4175 | 1053 |
| 352 | 20231219 | 130100 | 2494023250 | 4175 | 4175 | 4175 | 4175 | 0 |
| 353 | 20231219 | 130000 | 2494023250 | 4175 | 4170 | 4175 | 4170 | 2156 |
| 354 | 20231219 | 125900 | 2485032610 | 4170 | 4165 | 4170 | 4165 | 358 |
| 355 | 20231219 | 125800 | 2483541345 | 4165 | 4160 | 4165 | 4160 | 1356 |
| 356 | 20231219 | 125700 | 2477900135 | 4160 | 4160 | 4160 | 4160 | 117 |
| 357 | 20231219 | 125600 | 2477413415 | 4170 | 4165 | 4170 | 4160 | 1305 |
| 358 | 20231219 | 125500 | 2471978605 | 4165 | 4165 | 4165 | 4165 | 2727 |
| 359 | 20231219 | 125400 | 2460620650 | 4160 | 4160 | 4160 | 4160 | 643 |
| 360 | 20231219 | 125300 | 2457945770 | 4160 | 4160 | 4160 | 4160 | 330 |
| 361 | 20231219 | 125200 | 2456572970 | 4160 | 4160 | 4160 | 4155 | 377 |
| 362 | 20231219 | 125100 | 2455005150 | 4160 | 4155 | 4160 | 4155 | 132 |
| 363 | 20231219 | 125000 | 2454456685 | 4155 | 4160 | 4160 | 4155 | 194 |
| 364 | 20231219 | 124900 | 2453650555 | 4160 | 4160 | 4160 | 4160 | 207 |
| 365 | 20231219 | 124800 | 2452789435 | 4165 | 4165 | 4165 | 4165 | 75 |
| 366 | 20231219 | 124700 | 2452477060 | 4165 | 4165 | 4165 | 4165 | 0 |
| 367 | 20231219 | 124600 | 2452477060 | 4165 | 4165 | 4165 | 4165 | 50 |
| 368 | 20231219 | 124500 | 2452268810 | 4165 | 4165 | 4165 | 4165 | 100 |
| 369 | 20231219 | 124400 | 2451852310 | 4165 | 4165 | 4165 | 4165 | 1 |
| 370 | 20231219 | 124300 | 2451848145 | 4155 | 4150 | 4165 | 4145 | 916 |
| 371 | 20231219 | 124200 | 2448042740 | 4150 | 4155 | 4155 | 4150 | 1480 |
| 372 | 20231219 | 124100 | 2441900735 | 4150 | 4160 | 4160 | 4150 | 90 |
| 373 | 20231219 | 124000 | 2441527030 | 4160 | 4160 | 4160 | 4160 | 2 |
| 374 | 20231219 | 123900 | 2441518710 | 4160 | 4170 | 4170 | 4155 | 1166 |
| 375 | 20231219 | 123800 | 2436673540 | 4170 | 4165 | 4170 | 4155 | 2150 |
| 376 | 20231219 | 123700 | 2427725745 | 4170 | 4160 | 4170 | 4160 | 2347 |
| 377 | 20231219 | 123600 | 2417959210 | 4160 | 4160 | 4160 | 4160 | 719 |
| 378 | 20231219 | 123500 | 2414968170 | 4160 | 4155 | 4160 | 4150 | 1420 |
| 379 | 20231219 | 123400 | 2409068070 | 4150 | 4150 | 4150 | 4150 | 26 |
| 380 | 20231219 | 123300 | 2408960170 | 4155 | 4150 | 4155 | 4150 | 167 |
| 381 | 20231219 | 123200 | 2408266410 | 4155 | 4155 | 4155 | 4150 | 105 |
| 382 | 20231219 | 123100 | 2407830140 | 4155 | 4150 | 4155 | 4150 | 1002 |
| 383 | 20231219 | 123000 | 2403666835 | 4145 | 4155 | 4155 | 4145 | 637 |
| 384 | 20231219 | 122900 | 2401026460 | 4155 | 4155 | 4155 | 4155 | 14 |
| 385 | 20231219 | 122800 | 2400968290 | 4145 | 4160 | 4160 | 4145 | 1838 |
| 386 | 20231219 | 122700 | 2393340250 | 4160 | 4160 | 4160 | 4155 | 49 |
| 387 | 20231219 | 122600 | 2393136460 | 4160 | 4160 | 4160 | 4160 | 14 |
| 388 | 20231219 | 122500 | 2393078220 | 4155 | 4160 | 4160 | 4155 | 298 |
| 389 | 20231219 | 122400 | 2391839545 | 4155 | 4155 | 4160 | 4155 | 257 |
| 390 | 20231219 | 122300 | 2390771590 | 4155 | 4155 | 4155 | 4155 | 271 |
| 391 | 20231219 | 122200 | 2389645585 | 4155 | 4155 | 4160 | 4150 | 639 |
| 392 | 20231219 | 122100 | 2386990545 | 4155 | 4160 | 4160 | 4150 | 5137 |
| 393 | 20231219 | 122000 | 2365662595 | 4160 | 4160 | 4165 | 4160 | 5977 |
| 394 | 20231219 | 121900 | 2340797645 | 4160 | 4155 | 4160 | 4155 | 1440 |
| 395 | 20231219 | 121800 | 2334811940 | 4155 | 4135 | 4155 | 4135 | 1379 |
| 396 | 20231219 | 121700 | 2329096140 | 4135 | 4140 | 4140 | 4135 | 401 |
| 397 | 20231219 | 121600 | 2327437000 | 4140 | 4140 | 4140 | 4135 | 588 |
| 398 | 20231219 | 121500 | 2325004115 | 4140 | 4125 | 4140 | 4125 | 6619 |
| 399 | 20231219 | 121400 | 2297689685 | 4125 | 4140 | 4140 | 4125 | 8679 |
| 400 | 20231219 | 121300 | 2261837260 | 4135 | 4130 | 4145 | 4130 | 6014 |
| 401 | 20231219 | 121200 | 2236969140 | 4140 | 4155 | 4155 | 4130 | 19156 |
| 402 | 20231219 | 121100 | 2157589715 | 4160 | 4160 | 4160 | 4160 | 53 |
| 403 | 20231219 | 121000 | 2157369235 | 4160 | 4160 | 4175 | 4160 | 1695 |
| 404 | 20231219 | 120900 | 2150302900 | 4165 | 4150 | 4165 | 4150 | 6383 |
| 405 | 20231219 | 120800 | 2123793200 | 4155 | 4160 | 4165 | 4155 | 4692 |
| 406 | 20231219 | 120700 | 2104292750 | 4155 | 4155 | 4165 | 4155 | 814 |
| 407 | 20231219 | 120600 | 2100909355 | 4155 | 4160 | 4165 | 4155 | 2469 |
| 408 | 20231219 | 120500 | 2090634300 | 4160 | 4165 | 4170 | 4150 | 16542 |
| 409 | 20231219 | 120400 | 2021858555 | 4170 | 4170 | 4175 | 4165 | 840 |
| 410 | 20231219 | 120300 | 2018358080 | 4170 | 4180 | 4180 | 4165 | 1157 |
| 411 | 20231219 | 120200 | 2013533390 | 4180 | 4175 | 4180 | 4170 | 1201 |
| 412 | 20231219 | 120100 | 2008522135 | 4170 | 4185 | 4190 | 4170 | 10406 |
| 413 | 20231219 | 120000 | 1965063280 | 4190 | 4190 | 4190 | 4190 | 5 |
| 414 | 20231219 | 115900 | 1965042330 | 4185 | 4190 | 4190 | 4185 | 2427 |
| 415 | 20231219 | 115800 | 1954885315 | 4195 | 4195 | 4195 | 4185 | 14 |
| 416 | 20231219 | 115700 | 1954826595 | 4185 | 4185 | 4190 | 4185 | 1159 |
| 417 | 20231219 | 115600 | 1949971655 | 4185 | 4180 | 4190 | 4180 | 3312 |
| 418 | 20231219 | 115500 | 1936119890 | 4175 | 4175 | 4185 | 4175 | 13743 |
| 419 | 20231219 | 115400 | 1878722250 | 4170 | 4195 | 4200 | 4170 | 39925 |
| 420 | 20231219 | 115300 | 1711793510 | 4195 | 4195 | 4200 | 4190 | 2355 |
| 421 | 20231219 | 115200 | 1701914600 | 4190 | 4220 | 4220 | 4190 | 14319 |
| 422 | 20231219 | 115100 | 1641690685 | 4220 | 4220 | 4220 | 4220 | 0 |
| 423 | 20231219 | 115000 | 1641690685 | 4220 | 4220 | 4220 | 4220 | 10 |
| 424 | 20231219 | 114900 | 1641648485 | 4220 | 4220 | 4220 | 4220 | 0 |
| 425 | 20231219 | 114800 | 1641648485 | 4220 | 4220 | 4220 | 4220 | 20 |
| 426 | 20231219 | 114700 | 1641564085 | 4225 | 4225 | 4225 | 4225 | 0 |
| 427 | 20231219 | 114600 | 1641564085 | 4225 | 4225 | 4225 | 4225 | 5 |
| 428 | 20231219 | 114500 | 1641542960 | 4225 | 4225 | 4225 | 4225 | 0 |
| 429 | 20231219 | 114400 | 1641542960 | 4225 | 4225 | 4225 | 4225 | 70 |
| 430 | 20231219 | 114300 | 1641247210 | 4225 | 4225 | 4225 | 4225 | 0 |
| 431 | 20231219 | 114200 | 1641247210 | 4225 | 4225 | 4225 | 4225 | 200 |
| 432 | 20231219 | 114100 | 1640402210 | 4225 | 4220 | 4225 | 4220 | 315 |
| 433 | 20231219 | 114000 | 1639072905 | 4225 | 4220 | 4225 | 4220 | 117 |
| 434 | 20231219 | 113900 | 1638579160 | 4225 | 4225 | 4225 | 4225 | 200 |
| 435 | 20231219 | 113800 | 1637734160 | 4225 | 4220 | 4225 | 4220 | 60 |
| 436 | 20231219 | 113700 | 1637480800 | 4220 | 4220 | 4225 | 4220 | 677 |
| 437 | 20231219 | 113600 | 1634623855 | 4225 | 4225 | 4225 | 4225 | 83 |
| 438 | 20231219 | 113500 | 1634273180 | 4225 | 4225 | 4225 | 4225 | 147 |
| 439 | 20231219 | 113400 | 1633652105 | 4220 | 4220 | 4225 | 4220 | 656 |
| 440 | 20231219 | 113300 | 1630882180 | 4225 | 4230 | 4230 | 4225 | 554 |
| 441 | 20231219 | 113200 | 1628541480 | 4230 | 4230 | 4230 | 4230 | 657 |
| 442 | 20231219 | 113100 | 1625762370 | 4230 | 4235 | 4235 | 4230 | 451 |
| 443 | 20231219 | 113000 | 1623854585 | 4235 | 4235 | 4235 | 4235 | 236 |
| 444 | 20231219 | 112900 | 1622855125 | 4235 | 4235 | 4235 | 4235 | 5 |
| 445 | 20231219 | 112800 | 1622833950 | 4230 | 4230 | 4230 | 4230 | 740 |
| 446 | 20231219 | 112700 | 1619703750 | 4230 | 4230 | 4230 | 4230 | 163 |
| 447 | 20231219 | 112600 | 1619014260 | 4230 | 4225 | 4230 | 4225 | 1168 |
| 448 | 20231219 | 112500 | 1614079455 | 4220 | 4220 | 4220 | 4220 | 171 |
| 449 | 20231219 | 112400 | 1613357835 | 4220 | 4220 | 4220 | 4220 | 81 |
| 450 | 20231219 | 112300 | 1613016015 | 4225 | 4220 | 4225 | 4220 | 704 |
| 451 | 20231219 | 112200 | 1610045085 | 4220 | 4225 | 4225 | 4220 | 149 |
| 452 | 20231219 | 112100 | 1609416260 | 4225 | 4225 | 4225 | 4225 | 1 |
| 453 | 20231219 | 112000 | 1609412035 | 4225 | 4220 | 4225 | 4220 | 187 |
| 454 | 20231219 | 111900 | 1608622145 | 4225 | 4225 | 4225 | 4220 | 64 |
| 455 | 20231219 | 111800 | 1608351995 | 4215 | 4220 | 4220 | 4215 | 20 |
| 456 | 20231219 | 111700 | 1608267690 | 4225 | 4230 | 4230 | 4215 | 6254 |
| 457 | 20231219 | 111600 | 1581881105 | 4225 | 4225 | 4225 | 4225 | 10 |
| 458 | 20231219 | 111500 | 1581838855 | 4230 | 4225 | 4230 | 4220 | 1025 |
| 459 | 20231219 | 111400 | 1577508250 | 4230 | 4230 | 4230 | 4230 | 16 |
| 460 | 20231219 | 111300 | 1577440570 | 4235 | 4235 | 4235 | 4235 | 1 |
| 461 | 20231219 | 111200 | 1577436335 | 4230 | 4235 | 4235 | 4225 | 203 |
| 462 | 20231219 | 111100 | 1576577705 | 4225 | 4225 | 4225 | 4225 | 230 |
| 463 | 20231219 | 111000 | 1575605955 | 4230 | 4235 | 4235 | 4225 | 487 |
| 464 | 20231219 | 110900 | 1573543620 | 4235 | 4230 | 4235 | 4225 | 497 |
| 465 | 20231219 | 110800 | 1571441430 | 4230 | 4230 | 4230 | 4230 | 1 |
| 466 | 20231219 | 110700 | 1571437200 | 4230 | 4225 | 4230 | 4220 | 1111 |
| 467 | 20231219 | 110600 | 1566743130 | 4230 | 4230 | 4230 | 4230 | 230 |
| 468 | 20231219 | 110500 | 1565770230 | 4230 | 4230 | 4230 | 4230 | 1 |
| 469 | 20231219 | 110400 | 1565766000 | 4235 | 4235 | 4235 | 4235 | 53 |
| 470 | 20231219 | 110300 | 1565541545 | 4235 | 4230 | 4235 | 4225 | 254 |
| 471 | 20231219 | 110200 | 1564467160 | 4225 | 4235 | 4235 | 4225 | 72 |
| 472 | 20231219 | 110100 | 1564162360 | 4225 | 4230 | 4235 | 4225 | 892 |
| 473 | 20231219 | 110000 | 1560389570 | 4235 | 4235 | 4235 | 4235 | 1 |
| 474 | 20231219 | 105900 | 1560385335 | 4240 | 4240 | 4245 | 4230 | 1656 |
| 475 | 20231219 | 105800 | 1553376215 | 4245 | 4240 | 4245 | 4240 | 377 |
| 476 | 20231219 | 105700 | 1551777200 | 4245 | 4250 | 4250 | 4245 | 563 |
| 477 | 20231219 | 105600 | 1549386695 | 4250 | 4250 | 4255 | 4245 | 706 |
| 478 | 20231219 | 105500 | 1546386075 | 4250 | 4255 | 4255 | 4250 | 2097 |
| 479 | 20231219 | 105400 | 1537469650 | 4250 | 4240 | 4250 | 4240 | 4944 |
| 480 | 20231219 | 105300 | 1516478670 | 4240 | 4240 | 4240 | 4235 | 2481 |
| 481 | 20231219 | 105200 | 1505969785 | 4240 | 4235 | 4240 | 4230 | 1308 |
| 482 | 20231219 | 105100 | 1500430850 | 4230 | 4230 | 4240 | 4230 | 1283 |
| 483 | 20231219 | 105000 | 1494998945 | 4230 | 4230 | 4230 | 4230 | 310 |
| 484 | 20231219 | 104900 | 1493687645 | 4230 | 4235 | 4235 | 4230 | 2584 |
| 485 | 20231219 | 104800 | 1482748235 | 4235 | 4240 | 4240 | 4235 | 1773 |
| 486 | 20231219 | 104700 | 1475236465 | 4240 | 4240 | 4240 | 4240 | 1069 |
| 487 | 20231219 | 104600 | 1470703905 | 4235 | 4245 | 4245 | 4235 | 467 |
| 488 | 20231219 | 104500 | 1468724120 | 4245 | 4230 | 4245 | 4230 | 5960 |
| 489 | 20231219 | 104400 | 1443487115 | 4225 | 4220 | 4225 | 4220 | 2046 |
| 490 | 20231219 | 104300 | 1434849290 | 4220 | 4220 | 4220 | 4220 | 159 |
| 491 | 20231219 | 104200 | 1434178310 | 4215 | 4215 | 4215 | 4215 | 121 |
| 492 | 20231219 | 104100 | 1433668295 | 4220 | 4215 | 4220 | 4215 | 90 |
| 493 | 20231219 | 104000 | 1433288930 | 4215 | 4220 | 4220 | 4215 | 61 |
| 494 | 20231219 | 103900 | 1433031810 | 4215 | 4205 | 4215 | 4205 | 1013 |
| 495 | 20231219 | 103800 | 1428766750 | 4210 | 4210 | 4210 | 4210 | 3 |
| 496 | 20231219 | 103700 | 1428754120 | 4205 | 4210 | 4210 | 4205 | 1037 |
| 497 | 20231219 | 103600 | 1424392605 | 4210 | 4210 | 4210 | 4210 | 101 |
| 498 | 20231219 | 103500 | 1423967395 | 4210 | 4215 | 4215 | 4210 | 857 |
| 499 | 20231219 | 103400 | 1420358640 | 4215 | 4215 | 4220 | 4210 | 1423 |
| 500 | 20231219 | 103300 | 1414365910 | 4215 | 4210 | 4215 | 4210 | 259 |
| 501 | 20231219 | 103200 | 1413274475 | 4210 | 4215 | 4215 | 4210 | 79 |
| 502 | 20231219 | 103100 | 1412941865 | 4210 | 4210 | 4210 | 4210 | 0 |
| 503 | 20231219 | 103000 | 1412941865 | 4210 | 4210 | 4210 | 4210 | 1156 |
| 504 | 20231219 | 102900 | 1408075105 | 4210 | 4210 | 4210 | 4210 | 1 |
| 505 | 20231219 | 102800 | 1408070895 | 4210 | 4210 | 4220 | 4210 | 1207 |
| 506 | 20231219 | 102700 | 1402989365 | 4210 | 4220 | 4220 | 4205 | 2839 |
| 507 | 20231219 | 102600 | 1391038290 | 4225 | 4220 | 4225 | 4215 | 1556 |
| 508 | 20231219 | 102500 | 1384473645 | 4220 | 4220 | 4220 | 4215 | 239 |
| 509 | 20231219 | 102400 | 1383466245 | 4220 | 4220 | 4220 | 4220 | 13 |
| 510 | 20231219 | 102300 | 1383411385 | 4220 | 4220 | 4220 | 4220 | 11 |
| 511 | 20231219 | 102200 | 1383364965 | 4215 | 4215 | 4225 | 4215 | 2291 |
| 512 | 20231219 | 102100 | 1373693310 | 4215 | 4220 | 4220 | 4215 | 1207 |
| 513 | 20231219 | 102000 | 1368605780 | 4220 | 4205 | 4230 | 4205 | 1211 |
| 514 | 20231219 | 101900 | 1363495015 | 4200 | 4195 | 4200 | 4195 | 2482 |
| 515 | 20231219 | 101800 | 1353071100 | 4195 | 4190 | 4200 | 4190 | 1712 |
| 516 | 20231219 | 101700 | 1345895350 | 4180 | 4185 | 4195 | 4175 | 7091 |
| 517 | 20231219 | 101600 | 1316237240 | 4185 | 4200 | 4200 | 4185 | 8211 |
| 518 | 20231219 | 101500 | 1281803830 | 4200 | 4200 | 4200 | 4200 | 271 |
| 519 | 20231219 | 101400 | 1280665630 | 4200 | 4205 | 4205 | 4200 | 1731 |
| 520 | 20231219 | 101300 | 1273394295 | 4205 | 4210 | 4210 | 4205 | 418 |
| 521 | 20231219 | 101200 | 1271636455 | 4210 | 4220 | 4220 | 4210 | 103 |
| 522 | 20231219 | 101100 | 1271202775 | 4215 | 4220 | 4220 | 4210 | 599 |
| 523 | 20231219 | 101000 | 1268676470 | 4220 | 4205 | 4220 | 4200 | 4391 |
| 524 | 20231219 | 100900 | 1250210230 | 4200 | 4200 | 4205 | 4200 | 641 |
| 525 | 20231219 | 100800 | 1247516295 | 4210 | 4200 | 4210 | 4195 | 3318 |
| 526 | 20231219 | 100700 | 1233581825 | 4200 | 4205 | 4205 | 4200 | 7592 |
| 527 | 20231219 | 100600 | 1201688045 | 4210 | 4210 | 4215 | 4210 | 148 |
| 528 | 20231219 | 100500 | 1201064945 | 4210 | 4210 | 4210 | 4210 | 38 |
| 529 | 20231219 | 100400 | 1200904965 | 4215 | 4215 | 4215 | 4210 | 148 |
| 530 | 20231219 | 100300 | 1200281780 | 4210 | 4210 | 4220 | 4210 | 1611 |
| 531 | 20231219 | 100200 | 1193498345 | 4220 | 4215 | 4220 | 4210 | 2040 |
| 532 | 20231219 | 100100 | 1184895395 | 4215 | 4205 | 4215 | 4205 | 43 |
| 533 | 20231219 | 100000 | 1184714160 | 4210 | 4225 | 4225 | 4210 | 7449 |
| 534 | 20231219 | 095900 | 1153341085 | 4220 | 4210 | 4225 | 4210 | 653 |
| 535 | 20231219 | 095800 | 1150585905 | 4205 | 4205 | 4215 | 4205 | 1978 |
| 536 | 20231219 | 095700 | 1142264945 | 4205 | 4210 | 4220 | 4200 | 5410 |
| 537 | 20231219 | 095600 | 1119522690 | 4210 | 4210 | 4215 | 4205 | 5871 |
| 538 | 20231219 | 095500 | 1094815965 | 4210 | 4230 | 4230 | 4205 | 13656 |
| 539 | 20231219 | 095400 | 1037286045 | 4235 | 4230 | 4235 | 4225 | 333 |
| 540 | 20231219 | 095300 | 1035877520 | 4230 | 4225 | 4230 | 4225 | 628 |
| 541 | 20231219 | 095200 | 1033221720 | 4225 | 4235 | 4235 | 4225 | 563 |
| 542 | 20231219 | 095100 | 1030842675 | 4230 | 4230 | 4235 | 4230 | 256 |
| 543 | 20231219 | 095000 | 1029759790 | 4225 | 4220 | 4230 | 4220 | 805 |
| 544 | 20231219 | 094900 | 1026361725 | 4215 | 4230 | 4230 | 4215 | 5540 |
| 545 | 20231219 | 094800 | 1002985990 | 4230 | 4230 | 4230 | 4225 | 1149 |
| 546 | 20231219 | 094700 | 998128220 | 4235 | 4245 | 4245 | 4235 | 1759 |
| 547 | 20231219 | 094600 | 990673770 | 4240 | 4245 | 4245 | 4240 | 1038 |
| 548 | 20231219 | 094500 | 986272245 | 4245 | 4250 | 4250 | 4245 | 66 |
| 549 | 20231219 | 094400 | 985991765 | 4245 | 4245 | 4245 | 4245 | 610 |
| 550 | 20231219 | 094300 | 983402315 | 4250 | 4250 | 4255 | 4245 | 290 |
| 551 | 20231219 | 094200 | 982169815 | 4250 | 4230 | 4250 | 4230 | 8500 |
| 552 | 20231219 | 094100 | 946209355 | 4230 | 4230 | 4230 | 4225 | 442 |
| 553 | 20231219 | 094000 | 944339700 | 4230 | 4225 | 4230 | 4215 | 3882 |
| 554 | 20231219 | 093900 | 927952425 | 4220 | 4235 | 4240 | 4220 | 6944 |
| 555 | 20231219 | 093800 | 898616135 | 4240 | 4240 | 4240 | 4235 | 480 |
| 556 | 20231219 | 093700 | 896583275 | 4240 | 4240 | 4240 | 4235 | 926 |
| 557 | 20231219 | 093600 | 892658660 | 4235 | 4240 | 4240 | 4230 | 865 |
| 558 | 20231219 | 093500 | 888994765 | 4240 | 4230 | 4240 | 4230 | 1691 |
| 559 | 20231219 | 093400 | 881841535 | 4240 | 4235 | 4240 | 4230 | 1548 |
| 560 | 20231219 | 093300 | 875289430 | 4240 | 4235 | 4240 | 4235 | 491 |
| 561 | 20231219 | 093200 | 873210005 | 4235 | 4245 | 4245 | 4235 | 919 |
| 562 | 20231219 | 093100 | 869314180 | 4240 | 4245 | 4245 | 4240 | 596 |
| 563 | 20231219 | 093000 | 866785955 | 4240 | 4250 | 4250 | 4240 | 1633 |
| 564 | 20231219 | 092900 | 859852015 | 4250 | 4260 | 4260 | 4250 | 2423 |
| 565 | 20231219 | 092800 | 849539445 | 4255 | 4240 | 4260 | 4240 | 1415 |
| 566 | 20231219 | 092700 | 843522775 | 4240 | 4235 | 4245 | 4230 | 1494 |
| 567 | 20231219 | 092600 | 837194710 | 4240 | 4230 | 4240 | 4230 | 3310 |
| 568 | 20231219 | 092500 | 823182685 | 4230 | 4240 | 4240 | 4220 | 12000 |
| 569 | 20231219 | 092400 | 772446470 | 4240 | 4240 | 4245 | 4240 | 1908 |
| 570 | 20231219 | 092300 | 764354525 | 4240 | 4240 | 4240 | 4240 | 719 |
| 571 | 20231219 | 092200 | 761305965 | 4240 | 4245 | 4250 | 4240 | 1690 |
| 572 | 20231219 | 092100 | 754134925 | 4240 | 4240 | 4240 | 4240 | 2892 |
| 573 | 20231219 | 092000 | 741872845 | 4240 | 4235 | 4240 | 4235 | 3238 |
| 574 | 20231219 | 091900 | 728154180 | 4240 | 4250 | 4250 | 4240 | 1751 |
| 575 | 20231219 | 091800 | 720729110 | 4255 | 4225 | 4255 | 4225 | 3567 |
| 576 | 20231219 | 091700 | 705603655 | 4225 | 4235 | 4245 | 4220 | 2173 |
| 577 | 20231219 | 091600 | 696416865 | 4235 | 4240 | 4240 | 4220 | 1656 |
| 578 | 20231219 | 091500 | 689409155 | 4245 | 4220 | 4245 | 4205 | 15296 |
| 579 | 20231219 | 091400 | 624948620 | 4220 | 4240 | 4240 | 4215 | 11335 |
| 580 | 20231219 | 091300 | 577094655 | 4240 | 4255 | 4255 | 4240 | 2336 |
| 581 | 20231219 | 091200 | 567181685 | 4255 | 4230 | 4260 | 4230 | 3112 |
| 582 | 20231219 | 091100 | 553976590 | 4230 | 4230 | 4230 | 4210 | 13358 |
| 583 | 20231219 | 091000 | 497619500 | 4230 | 4250 | 4250 | 4230 | 8414 |
| 584 | 20231219 | 090900 | 461975975 | 4250 | 4255 | 4260 | 4250 | 1617 |
| 585 | 20231219 | 090800 | 455100880 | 4255 | 4260 | 4270 | 4250 | 6416 |
| 586 | 20231219 | 090700 | 427763980 | 4260 | 4265 | 4265 | 4255 | 4605 |
| 587 | 20231219 | 090600 | 408134670 | 4270 | 4295 | 4305 | 4270 | 18980 |
| 588 | 20231219 | 090500 | 326738740 | 4295 | 4275 | 4295 | 4255 | 10778 |
| 589 | 20231219 | 090400 | 280639575 | 4275 | 4245 | 4295 | 4240 | 7664 |
| 590 | 20231219 | 090300 | 247896960 | 4240 | 4235 | 4240 | 4225 | 4928 |
| 591 | 20231219 | 090200 | 227049950 | 4240 | 4260 | 4260 | 4235 | 7161 |
| 592 | 20231219 | 090100 | 196629695 | 4260 | 4250 | 4260 | 4220 | 9800 |
| 593 | 20231219 | 090000 | 155106325 | 4250 | 4280 | 4290 | 4250 | 36295 |