29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 3 | 20231218 | 185300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20231218 | 185200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20231218 | 185100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20231218 | 185000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20231218 | 184900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20231218 | 184800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20231218 | 184700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20231218 | 184600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20231218 | 184500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20231218 | 184400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20231218 | 184300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20231218 | 184200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20231218 | 184100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20231218 | 184000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20231218 | 183900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20231218 | 183800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20231218 | 183700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20231218 | 183600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20231218 | 183500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20231218 | 183400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20231218 | 183300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20231218 | 183200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20231218 | 183100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20231218 | 183000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20231218 | 182900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20231218 | 182800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20231218 | 182700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20231218 | 182600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20231218 | 182500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20231218 | 182400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 33 | 20231218 | 182300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20231218 | 182200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20231218 | 182100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20231218 | 182000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20231218 | 181900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20231218 | 181800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20231218 | 181700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20231218 | 181600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20231218 | 181500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20231218 | 181400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20231218 | 181300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20231218 | 181200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20231218 | 181100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20231218 | 181000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20231218 | 180900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20231218 | 180800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20231218 | 180700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20231218 | 180600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20231218 | 180500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20231218 | 180400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20231218 | 180300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20231218 | 180200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20231218 | 180100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20231218 | 180000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20231218 | 175900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20231218 | 175800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20231218 | 175700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20231218 | 175600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20231218 | 175500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20231218 | 175400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 63 | 20231218 | 175300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20231218 | 175200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20231218 | 175100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20231218 | 175000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20231218 | 174900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20231218 | 174800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20231218 | 174700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20231218 | 174600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20231218 | 174500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20231218 | 174400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20231218 | 174300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20231218 | 174200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20231218 | 174100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20231218 | 174000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20231218 | 173900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20231218 | 173800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20231218 | 173700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20231218 | 173600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20231218 | 173500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20231218 | 173400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20231218 | 173300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20231218 | 173200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20231218 | 173100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20231218 | 173000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20231218 | 172900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20231218 | 172800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20231218 | 172700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20231218 | 172600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20231218 | 172500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20231218 | 172400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 93 | 20231218 | 172300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20231218 | 172200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20231218 | 172100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20231218 | 172000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20231218 | 171900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20231218 | 171800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20231218 | 171700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20231218 | 171600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20231218 | 171500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20231218 | 171400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20231218 | 171300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20231218 | 171200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20231218 | 171100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20231218 | 171000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20231218 | 170900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20231218 | 170800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20231218 | 170700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20231218 | 170600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20231218 | 170500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20231218 | 170400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20231218 | 170300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20231218 | 170200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20231218 | 170100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20231218 | 170000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20231218 | 165900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20231218 | 165800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20231218 | 165700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20231218 | 165600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20231218 | 165500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20231218 | 165400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 123 | 20231218 | 165300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20231218 | 165200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20231218 | 165100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20231218 | 165000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20231218 | 164900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20231218 | 164800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20231218 | 164700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20231218 | 164600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20231218 | 164500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20231218 | 164400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20231218 | 164300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20231218 | 164200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20231218 | 164100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20231218 | 164000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20231218 | 163900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20231218 | 163800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20231218 | 163700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20231218 | 163600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20231218 | 163500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20231218 | 163400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20231218 | 163300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20231218 | 163200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20231218 | 163100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20231218 | 163000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20231218 | 162900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20231218 | 162800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20231218 | 162700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20231218 | 162600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20231218 | 162500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20231218 | 162400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 153 | 20231218 | 162300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20231218 | 162200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20231218 | 162100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20231218 | 162000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20231218 | 161900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20231218 | 161800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20231218 | 161700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20231218 | 161600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20231218 | 161500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20231218 | 161400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20231218 | 161300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20231218 | 161200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20231218 | 161100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20231218 | 161000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20231218 | 160900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20231218 | 160800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20231218 | 160700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20231218 | 160600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20231218 | 160500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20231218 | 160400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20231218 | 160300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20231218 | 160200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20231218 | 160100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20231218 | 160000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20231218 | 155900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20231218 | 155800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20231218 | 155700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20231218 | 155600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20231218 | 155500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20231218 | 155400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 183 | 20231218 | 155300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20231218 | 155200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20231218 | 155100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20231218 | 155000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20231218 | 154900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20231218 | 154800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20231218 | 154700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20231218 | 154600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20231218 | 154500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20231218 | 154400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20231218 | 154300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20231218 | 154200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20231218 | 154100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20231218 | 154000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20231218 | 153900 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20231218 | 153800 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20231218 | 153700 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20231218 | 153600 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20231218 | 153500 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20231218 | 153400 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20231218 | 153300 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20231218 | 153200 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20231218 | 153100 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20231218 | 153000 | 2061822940 | 4200 | 4200 | 4200 | 4200 | 5225 |
| 207 | 20231218 | 152900 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20231218 | 152800 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20231218 | 152700 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20231218 | 152600 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20231218 | 152500 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20231218 | 152400 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 213 | 20231218 | 152300 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20231218 | 152200 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20231218 | 152100 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20231218 | 152000 | 2039877940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20231218 | 151900 | 2039877940 | 4220 | 4225 | 4225 | 4220 | 992 |
| 218 | 20231218 | 151800 | 2035689150 | 4220 | 4230 | 4230 | 4220 | 797 |
| 219 | 20231218 | 151700 | 2032318920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20231218 | 151600 | 2032318920 | 4230 | 4230 | 4230 | 4225 | 1401 |
| 221 | 20231218 | 151500 | 2026392975 | 4230 | 4215 | 4235 | 4215 | 5273 |
| 222 | 20231218 | 151400 | 2004111170 | 4210 | 4215 | 4215 | 4210 | 878 |
| 223 | 20231218 | 151300 | 2000412310 | 4220 | 4210 | 4220 | 4210 | 1549 |
| 224 | 20231218 | 151200 | 1993877160 | 4215 | 4215 | 4215 | 4215 | 138 |
| 225 | 20231218 | 151100 | 1993295490 | 4215 | 4215 | 4215 | 4215 | 5 |
| 226 | 20231218 | 151000 | 1993274415 | 4215 | 4215 | 4215 | 4215 | 200 |
| 227 | 20231218 | 150900 | 1992431415 | 4220 | 4220 | 4220 | 4220 | 205 |
| 228 | 20231218 | 150800 | 1991566315 | 4220 | 4215 | 4220 | 4215 | 960 |
| 229 | 20231218 | 150700 | 1987517370 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20231218 | 150600 | 1987517370 | 4215 | 4215 | 4215 | 4215 | 1 |
| 231 | 20231218 | 150500 | 1987513155 | 4210 | 4205 | 4210 | 4205 | 365 |
| 232 | 20231218 | 150400 | 1985977255 | 4205 | 4205 | 4205 | 4205 | 0 |
| 233 | 20231218 | 150300 | 1985977255 | 4205 | 4210 | 4210 | 4200 | 617 |
| 234 | 20231218 | 150200 | 1983382365 | 4210 | 4210 | 4210 | 4210 | 640 |
| 235 | 20231218 | 150100 | 1980687965 | 4205 | 4205 | 4205 | 4200 | 883 |
| 236 | 20231218 | 150000 | 1976975805 | 4205 | 4205 | 4205 | 4205 | 140 |
| 237 | 20231218 | 145900 | 1976387105 | 4205 | 4205 | 4205 | 4205 | 0 |
| 238 | 20231218 | 145800 | 1976387105 | 4205 | 4205 | 4205 | 4205 | 1804 |
| 239 | 20231218 | 145700 | 1968801285 | 4205 | 4205 | 4205 | 4205 | 1 |
| 240 | 20231218 | 145600 | 1968797080 | 4205 | 4205 | 4205 | 4205 | 83 |
| 241 | 20231218 | 145500 | 1968448065 | 4205 | 4205 | 4205 | 4205 | 557 |
| 242 | 20231218 | 145400 | 1966105880 | 4205 | 4205 | 4205 | 4205 | 141 |
| 243 | 20231218 | 145300 | 1965512975 | 4205 | 4210 | 4210 | 4205 | 306 |
| 244 | 20231218 | 145200 | 1964225140 | 4205 | 4210 | 4210 | 4205 | 500 |
| 245 | 20231218 | 145100 | 1962121850 | 4215 | 4215 | 4215 | 4215 | 3 |
| 246 | 20231218 | 145000 | 1962109205 | 4210 | 4210 | 4210 | 4210 | 66 |
| 247 | 20231218 | 144900 | 1961831345 | 4215 | 4215 | 4215 | 4215 | 246 |
| 248 | 20231218 | 144800 | 1960794455 | 4215 | 4220 | 4220 | 4215 | 300 |
| 249 | 20231218 | 144700 | 1959529945 | 4215 | 4210 | 4215 | 4210 | 317 |
| 250 | 20231218 | 144600 | 1958195330 | 4210 | 4205 | 4210 | 4205 | 302 |
| 251 | 20231218 | 144500 | 1956924610 | 4205 | 4210 | 4210 | 4205 | 485 |
| 252 | 20231218 | 144400 | 1954884515 | 4215 | 4215 | 4215 | 4215 | 311 |
| 253 | 20231218 | 144300 | 1953573650 | 4215 | 4215 | 4215 | 4215 | 104 |
| 254 | 20231218 | 144200 | 1953135290 | 4215 | 4215 | 4215 | 4215 | 15 |
| 255 | 20231218 | 144100 | 1953072065 | 4220 | 4220 | 4220 | 4220 | 0 |
| 256 | 20231218 | 144000 | 1953072065 | 4220 | 4220 | 4220 | 4215 | 104 |
| 257 | 20231218 | 143900 | 1952633695 | 4220 | 4225 | 4225 | 4220 | 417 |
| 258 | 20231218 | 143800 | 1950873915 | 4225 | 4225 | 4225 | 4225 | 100 |
| 259 | 20231218 | 143700 | 1950451415 | 4220 | 4215 | 4220 | 4205 | 2577 |
| 260 | 20231218 | 143600 | 1939608440 | 4210 | 4210 | 4210 | 4205 | 1133 |
| 261 | 20231218 | 143500 | 1934843720 | 4210 | 4220 | 4220 | 4210 | 543 |
| 262 | 20231218 | 143400 | 1932553625 | 4220 | 4220 | 4220 | 4220 | 0 |
| 263 | 20231218 | 143300 | 1932553625 | 4220 | 4210 | 4225 | 4210 | 1468 |
| 264 | 20231218 | 143200 | 1926359865 | 4210 | 4205 | 4210 | 4205 | 583 |
| 265 | 20231218 | 143100 | 1923908345 | 4205 | 4205 | 4205 | 4205 | 1070 |
| 266 | 20231218 | 143000 | 1919408995 | 4205 | 4205 | 4205 | 4205 | 138 |
| 267 | 20231218 | 142900 | 1918828705 | 4200 | 4200 | 4200 | 4200 | 323 |
| 268 | 20231218 | 142800 | 1917472105 | 4195 | 4200 | 4200 | 4195 | 1225 |
| 269 | 20231218 | 142700 | 1912332470 | 4200 | 4205 | 4205 | 4200 | 342 |
| 270 | 20231218 | 142600 | 1910895720 | 4205 | 4205 | 4205 | 4200 | 391 |
| 271 | 20231218 | 142500 | 1909252235 | 4200 | 4205 | 4210 | 4200 | 714 |
| 272 | 20231218 | 142400 | 1906248760 | 4205 | 4205 | 4205 | 4205 | 200 |
| 273 | 20231218 | 142300 | 1905407760 | 4205 | 4205 | 4205 | 4205 | 211 |
| 274 | 20231218 | 142200 | 1904520505 | 4205 | 4205 | 4205 | 4205 | 890 |
| 275 | 20231218 | 142100 | 1900778055 | 4200 | 4200 | 4200 | 4200 | 6060 |
| 276 | 20231218 | 142000 | 1875326055 | 4200 | 4210 | 4210 | 4200 | 1028 |
| 277 | 20231218 | 141900 | 1871006490 | 4210 | 4210 | 4210 | 4200 | 4382 |
| 278 | 20231218 | 141800 | 1852600010 | 4210 | 4225 | 4225 | 4210 | 453 |
| 279 | 20231218 | 141700 | 1850690240 | 4230 | 4245 | 4245 | 4230 | 524 |
| 280 | 20231218 | 141600 | 1848470750 | 4250 | 4225 | 4250 | 4225 | 7636 |
| 281 | 20231218 | 141500 | 1816108795 | 4225 | 4190 | 4225 | 4190 | 19622 |
| 282 | 20231218 | 141400 | 1733668135 | 4190 | 4190 | 4190 | 4190 | 11 |
| 283 | 20231218 | 141300 | 1733622045 | 4185 | 4180 | 4185 | 4180 | 1513 |
| 284 | 20231218 | 141200 | 1727290640 | 4180 | 4185 | 4185 | 4180 | 317 |
| 285 | 20231218 | 141100 | 1725964495 | 4185 | 4185 | 4185 | 4185 | 1343 |
| 286 | 20231218 | 141000 | 1720344040 | 4180 | 4175 | 4180 | 4175 | 2225 |
| 287 | 20231218 | 140900 | 1711045390 | 4180 | 4175 | 4180 | 4175 | 721 |
| 288 | 20231218 | 140800 | 1708035210 | 4180 | 4175 | 4180 | 4175 | 1701 |
| 289 | 20231218 | 140700 | 1700933530 | 4180 | 4180 | 4180 | 4180 | 51 |
| 290 | 20231218 | 140600 | 1700720350 | 4175 | 4175 | 4180 | 4175 | 371 |
| 291 | 20231218 | 140500 | 1699171420 | 4180 | 4175 | 4180 | 4175 | 395 |
| 292 | 20231218 | 140400 | 1697522290 | 4175 | 4175 | 4175 | 4175 | 10 |
| 293 | 20231218 | 140300 | 1697480540 | 4180 | 4180 | 4180 | 4180 | 0 |
| 294 | 20231218 | 140200 | 1697480540 | 4180 | 4180 | 4180 | 4180 | 90 |
| 295 | 20231218 | 140100 | 1697104340 | 4180 | 4180 | 4180 | 4180 | 1 |
| 296 | 20231218 | 140000 | 1697100160 | 4175 | 4175 | 4175 | 4175 | 388 |
| 297 | 20231218 | 135900 | 1695480260 | 4175 | 4180 | 4180 | 4175 | 2 |
| 298 | 20231218 | 135800 | 1695471905 | 4175 | 4180 | 4180 | 4175 | 834 |
| 299 | 20231218 | 135700 | 1691986635 | 4185 | 4185 | 4185 | 4180 | 11 |
| 300 | 20231218 | 135600 | 1691940630 | 4185 | 4185 | 4185 | 4180 | 180 |
| 301 | 20231218 | 135500 | 1691187690 | 4185 | 4180 | 4185 | 4180 | 1143 |
| 302 | 20231218 | 135400 | 1686408030 | 4175 | 4180 | 4180 | 4175 | 2383 |
| 303 | 20231218 | 135300 | 1676453490 | 4175 | 4175 | 4175 | 4175 | 353 |
| 304 | 20231218 | 135200 | 1674979715 | 4175 | 4175 | 4175 | 4175 | 0 |
| 305 | 20231218 | 135100 | 1674979715 | 4175 | 4180 | 4180 | 4175 | 36 |
| 306 | 20231218 | 135000 | 1674829400 | 4180 | 4180 | 4180 | 4180 | 6 |
| 307 | 20231218 | 134900 | 1674804320 | 4180 | 4175 | 4180 | 4170 | 1322 |
| 308 | 20231218 | 134800 | 1669285455 | 4175 | 4175 | 4175 | 4175 | 151 |
| 309 | 20231218 | 134700 | 1668655030 | 4170 | 4175 | 4175 | 4170 | 271 |
| 310 | 20231218 | 134600 | 1667523710 | 4175 | 4170 | 4175 | 4170 | 8 |
| 311 | 20231218 | 134500 | 1667490315 | 4170 | 4170 | 4170 | 4170 | 1508 |
| 312 | 20231218 | 134400 | 1661201955 | 4165 | 4160 | 4165 | 4160 | 2523 |
| 313 | 20231218 | 134300 | 1650694160 | 4165 | 4160 | 4165 | 4140 | 1226 |
| 314 | 20231218 | 134200 | 1645604050 | 4160 | 4160 | 4160 | 4160 | 876 |
| 315 | 20231218 | 134100 | 1641959890 | 4165 | 4165 | 4165 | 4165 | 0 |
| 316 | 20231218 | 134000 | 1641959890 | 4165 | 4165 | 4165 | 4165 | 0 |
| 317 | 20231218 | 133900 | 1641959890 | 4165 | 4165 | 4165 | 4165 | 4 |
| 318 | 20231218 | 133800 | 1641943230 | 4165 | 4165 | 4165 | 4165 | 178 |
| 319 | 20231218 | 133700 | 1641201860 | 4165 | 4165 | 4165 | 4165 | 0 |
| 320 | 20231218 | 133600 | 1641201860 | 4165 | 4165 | 4165 | 4165 | 4 |
| 321 | 20231218 | 133500 | 1641185200 | 4165 | 4165 | 4165 | 4165 | 522 |
| 322 | 20231218 | 133400 | 1639011070 | 4165 | 4165 | 4165 | 4165 | 163 |
| 323 | 20231218 | 133300 | 1638332175 | 4165 | 4165 | 4165 | 4165 | 8 |
| 324 | 20231218 | 133200 | 1638298855 | 4165 | 4165 | 4165 | 4165 | 0 |
| 325 | 20231218 | 133100 | 1638298855 | 4165 | 4165 | 4165 | 4150 | 1489 |
| 326 | 20231218 | 133000 | 1632105000 | 4165 | 4165 | 4165 | 4165 | 350 |
| 327 | 20231218 | 132900 | 1630647250 | 4170 | 4170 | 4170 | 4170 | 20 |
| 328 | 20231218 | 132800 | 1630563850 | 4170 | 4165 | 4170 | 4165 | 8 |
| 329 | 20231218 | 132700 | 1630530525 | 4165 | 4165 | 4165 | 4165 | 8 |
| 330 | 20231218 | 132600 | 1630497205 | 4165 | 4165 | 4165 | 4165 | 2000 |
| 331 | 20231218 | 132500 | 1622167205 | 4165 | 4165 | 4165 | 4165 | 26 |
| 332 | 20231218 | 132400 | 1622058915 | 4165 | 4165 | 4165 | 4165 | 377 |
| 333 | 20231218 | 132300 | 1620488710 | 4165 | 4165 | 4165 | 4165 | 232 |
| 334 | 20231218 | 132200 | 1619522430 | 4165 | 4165 | 4165 | 4165 | 395 |
| 335 | 20231218 | 132100 | 1617877255 | 4165 | 4165 | 4165 | 4165 | 0 |
| 336 | 20231218 | 132000 | 1617877255 | 4165 | 4165 | 4165 | 4165 | 500 |
| 337 | 20231218 | 131900 | 1615794755 | 4165 | 4165 | 4165 | 4165 | 835 |
| 338 | 20231218 | 131800 | 1612316980 | 4170 | 4170 | 4170 | 4165 | 600 |
| 339 | 20231218 | 131700 | 1609817830 | 4170 | 4170 | 4170 | 4165 | 435 |
| 340 | 20231218 | 131600 | 1608006000 | 4170 | 4170 | 4170 | 4170 | 13 |
| 341 | 20231218 | 131500 | 1607951790 | 4170 | 4165 | 4170 | 4165 | 84 |
| 342 | 20231218 | 131400 | 1607601925 | 4165 | 4160 | 4165 | 4160 | 1369 |
| 343 | 20231218 | 131300 | 1601906860 | 4160 | 4160 | 4160 | 4160 | 1 |
| 344 | 20231218 | 131200 | 1601902700 | 4160 | 4155 | 4160 | 4155 | 164 |
| 345 | 20231218 | 131100 | 1601220595 | 4155 | 4155 | 4155 | 4155 | 10 |
| 346 | 20231218 | 131000 | 1601179045 | 4150 | 4150 | 4150 | 4150 | 34 |
| 347 | 20231218 | 130900 | 1601037945 | 4155 | 4155 | 4155 | 4155 | 154 |
| 348 | 20231218 | 130800 | 1600398075 | 4160 | 4160 | 4160 | 4160 | 169 |
| 349 | 20231218 | 130700 | 1599695035 | 4160 | 4165 | 4165 | 4160 | 217 |
| 350 | 20231218 | 130600 | 1598791475 | 4170 | 4170 | 4170 | 4170 | 5 |
| 351 | 20231218 | 130500 | 1598770625 | 4170 | 4170 | 4170 | 4170 | 254 |
| 352 | 20231218 | 130400 | 1597711445 | 4175 | 4175 | 4175 | 4175 | 45 |
| 353 | 20231218 | 130300 | 1597523570 | 4175 | 4170 | 4175 | 4170 | 15 |
| 354 | 20231218 | 130200 | 1597460970 | 4170 | 4175 | 4175 | 4170 | 25 |
| 355 | 20231218 | 130100 | 1597356680 | 4170 | 4165 | 4170 | 4165 | 828 |
| 356 | 20231218 | 130000 | 1593904090 | 4165 | 4165 | 4170 | 4165 | 955 |
| 357 | 20231218 | 125900 | 1589924095 | 4165 | 4165 | 4165 | 4165 | 101 |
| 358 | 20231218 | 125800 | 1589503430 | 4165 | 4170 | 4170 | 4165 | 660 |
| 359 | 20231218 | 125700 | 1586754505 | 4170 | 4170 | 4170 | 4165 | 147 |
| 360 | 20231218 | 125600 | 1586142235 | 4170 | 4170 | 4170 | 4170 | 67 |
| 361 | 20231218 | 125500 | 1585862845 | 4165 | 4165 | 4165 | 4165 | 782 |
| 362 | 20231218 | 125400 | 1582605815 | 4170 | 4165 | 4170 | 4165 | 5 |
| 363 | 20231218 | 125300 | 1582584985 | 4165 | 4165 | 4165 | 4165 | 1 |
| 364 | 20231218 | 125200 | 1582580820 | 4170 | 4165 | 4170 | 4165 | 315 |
| 365 | 20231218 | 125100 | 1581268835 | 4170 | 4170 | 4170 | 4170 | 351 |
| 366 | 20231218 | 125000 | 1579805165 | 4165 | 4165 | 4165 | 4165 | 536 |
| 367 | 20231218 | 124900 | 1577572725 | 4170 | 4165 | 4175 | 4165 | 739 |
| 368 | 20231218 | 124800 | 1574491910 | 4165 | 4160 | 4165 | 4160 | 1438 |
| 369 | 20231218 | 124700 | 1568509535 | 4155 | 4155 | 4155 | 4155 | 56 |
| 370 | 20231218 | 124600 | 1568276855 | 4155 | 4155 | 4160 | 4155 | 708 |
| 371 | 20231218 | 124500 | 1565335105 | 4150 | 4150 | 4150 | 4150 | 674 |
| 372 | 20231218 | 124400 | 1562538005 | 4155 | 4150 | 4155 | 4150 | 1063 |
| 373 | 20231218 | 124300 | 1558126240 | 4150 | 4155 | 4155 | 4150 | 277 |
| 374 | 20231218 | 124200 | 1556976000 | 4155 | 4145 | 4155 | 4145 | 165 |
| 375 | 20231218 | 124100 | 1556291250 | 4150 | 4150 | 4150 | 4150 | 9 |
| 376 | 20231218 | 124000 | 1556253900 | 4150 | 4145 | 4150 | 4145 | 139 |
| 377 | 20231218 | 123900 | 1555677720 | 4145 | 4145 | 4145 | 4145 | 190 |
| 378 | 20231218 | 123800 | 1554890170 | 4150 | 4145 | 4155 | 4145 | 7337 |
| 379 | 20231218 | 123700 | 1524465955 | 4140 | 4140 | 4140 | 4135 | 4715 |
| 380 | 20231218 | 123600 | 1504952485 | 4140 | 4135 | 4140 | 4125 | 2715 |
| 381 | 20231218 | 123500 | 1493742350 | 4135 | 4135 | 4135 | 4135 | 5 |
| 382 | 20231218 | 123400 | 1493721675 | 4140 | 4140 | 4140 | 4140 | 12 |
| 383 | 20231218 | 123300 | 1493671995 | 4135 | 4135 | 4135 | 4135 | 2429 |
| 384 | 20231218 | 123200 | 1483628080 | 4135 | 4135 | 4135 | 4135 | 152 |
| 385 | 20231218 | 123100 | 1482999560 | 4140 | 4140 | 4140 | 4140 | 125 |
| 386 | 20231218 | 123000 | 1482482060 | 4140 | 4140 | 4140 | 4140 | 51 |
| 387 | 20231218 | 122900 | 1482270920 | 4140 | 4140 | 4140 | 4140 | 24 |
| 388 | 20231218 | 122800 | 1482171560 | 4140 | 4140 | 4140 | 4140 | 513 |
| 389 | 20231218 | 122700 | 1480047740 | 4140 | 4140 | 4140 | 4140 | 0 |
| 390 | 20231218 | 122600 | 1480047740 | 4140 | 4140 | 4140 | 4135 | 53 |
| 391 | 20231218 | 122500 | 1479828570 | 4140 | 4140 | 4140 | 4140 | 0 |
| 392 | 20231218 | 122400 | 1479828570 | 4140 | 4140 | 4140 | 4140 | 5 |
| 393 | 20231218 | 122300 | 1479807870 | 4140 | 4140 | 4140 | 4140 | 2 |
| 394 | 20231218 | 122200 | 1479799590 | 4140 | 4135 | 4140 | 4135 | 2 |
| 395 | 20231218 | 122100 | 1479791315 | 4140 | 4140 | 4140 | 4140 | 10 |
| 396 | 20231218 | 122000 | 1479749915 | 4140 | 4140 | 4145 | 4140 | 1934 |
| 397 | 20231218 | 121900 | 1471743150 | 4140 | 4140 | 4145 | 4140 | 1944 |
| 398 | 20231218 | 121800 | 1463694965 | 4140 | 4140 | 4140 | 4140 | 45 |
| 399 | 20231218 | 121700 | 1463508665 | 4140 | 4140 | 4145 | 4140 | 1799 |
| 400 | 20231218 | 121600 | 1456060750 | 4140 | 4140 | 4140 | 4140 | 269 |
| 401 | 20231218 | 121500 | 1454947090 | 4140 | 4140 | 4140 | 4140 | 7 |
| 402 | 20231218 | 121400 | 1454918110 | 4140 | 4140 | 4140 | 4135 | 559 |
| 403 | 20231218 | 121300 | 1452606620 | 4140 | 4140 | 4140 | 4140 | 2 |
| 404 | 20231218 | 121200 | 1452598340 | 4140 | 4140 | 4140 | 4135 | 73 |
| 405 | 20231218 | 121100 | 1452296445 | 4140 | 4135 | 4140 | 4135 | 231 |
| 406 | 20231218 | 121000 | 1451341255 | 4135 | 4135 | 4135 | 4135 | 4 |
| 407 | 20231218 | 120900 | 1451324715 | 4135 | 4135 | 4140 | 4135 | 1701 |
| 408 | 20231218 | 120800 | 1444291030 | 4130 | 4135 | 4135 | 4130 | 201 |
| 409 | 20231218 | 120700 | 1443460895 | 4135 | 4130 | 4135 | 4130 | 1032 |
| 410 | 20231218 | 120600 | 1439198730 | 4130 | 4130 | 4130 | 4130 | 3 |
| 411 | 20231218 | 120500 | 1439186340 | 4130 | 4125 | 4130 | 4125 | 35 |
| 412 | 20231218 | 120400 | 1439041915 | 4125 | 4125 | 4125 | 4125 | 1 |
| 413 | 20231218 | 120300 | 1439037790 | 4120 | 4120 | 4120 | 4120 | 1 |
| 414 | 20231218 | 120200 | 1439033670 | 4120 | 4120 | 4120 | 4120 | 2401 |
| 415 | 20231218 | 120100 | 1429141550 | 4125 | 4120 | 4125 | 4120 | 60 |
| 416 | 20231218 | 120000 | 1428894300 | 4120 | 4120 | 4120 | 4120 | 372 |
| 417 | 20231218 | 115900 | 1427361660 | 4125 | 4125 | 4125 | 4120 | 106 |
| 418 | 20231218 | 115800 | 1426924510 | 4125 | 4125 | 4125 | 4125 | 99 |
| 419 | 20231218 | 115700 | 1426516135 | 4125 | 4125 | 4125 | 4120 | 3481 |
| 420 | 20231218 | 115600 | 1412157510 | 4120 | 4120 | 4120 | 4120 | 100 |
| 421 | 20231218 | 115500 | 1411745510 | 4120 | 4125 | 4125 | 4120 | 42 |
| 422 | 20231218 | 115400 | 1411572460 | 4125 | 4125 | 4125 | 4125 | 242 |
| 423 | 20231218 | 115300 | 1410574210 | 4130 | 4125 | 4130 | 4120 | 171 |
| 424 | 20231218 | 115200 | 1409868950 | 4120 | 4120 | 4120 | 4120 | 8 |
| 425 | 20231218 | 115100 | 1409835990 | 4125 | 4125 | 4125 | 4125 | 238 |
| 426 | 20231218 | 115000 | 1408854240 | 4125 | 4120 | 4125 | 4120 | 118 |
| 427 | 20231218 | 114900 | 1408368065 | 4120 | 4125 | 4125 | 4120 | 522 |
| 428 | 20231218 | 114800 | 1406215170 | 4130 | 4130 | 4130 | 4130 | 0 |
| 429 | 20231218 | 114700 | 1406215170 | 4130 | 4130 | 4130 | 4130 | 10 |
| 430 | 20231218 | 114600 | 1406173870 | 4130 | 4130 | 4130 | 4130 | 2 |
| 431 | 20231218 | 114500 | 1406165610 | 4130 | 4130 | 4130 | 4130 | 0 |
| 432 | 20231218 | 114400 | 1406165610 | 4130 | 4130 | 4130 | 4130 | 31 |
| 433 | 20231218 | 114300 | 1406037580 | 4130 | 4130 | 4130 | 4120 | 251 |
| 434 | 20231218 | 114200 | 1405001115 | 4130 | 4130 | 4130 | 4130 | 0 |
| 435 | 20231218 | 114100 | 1405001115 | 4130 | 4130 | 4130 | 4130 | 3 |
| 436 | 20231218 | 114000 | 1404988725 | 4135 | 4135 | 4135 | 4135 | 0 |
| 437 | 20231218 | 113900 | 1404988725 | 4135 | 4135 | 4135 | 4135 | 0 |
| 438 | 20231218 | 113800 | 1404988725 | 4135 | 4120 | 4135 | 4120 | 336 |
| 439 | 20231218 | 113700 | 1403600055 | 4120 | 4125 | 4125 | 4120 | 9 |
| 440 | 20231218 | 113600 | 1403562970 | 4130 | 4130 | 4130 | 4130 | 3 |
| 441 | 20231218 | 113500 | 1403550580 | 4130 | 4130 | 4130 | 4130 | 0 |
| 442 | 20231218 | 113400 | 1403550580 | 4130 | 4130 | 4130 | 4120 | 240 |
| 443 | 20231218 | 113300 | 1402559390 | 4130 | 4130 | 4130 | 4130 | 159 |
| 444 | 20231218 | 113200 | 1401902720 | 4135 | 4115 | 4135 | 4115 | 400 |
| 445 | 20231218 | 113100 | 1400253685 | 4115 | 4115 | 4130 | 4115 | 367 |
| 446 | 20231218 | 113000 | 1398740990 | 4110 | 4135 | 4135 | 4110 | 3076 |
| 447 | 20231218 | 112900 | 1386083155 | 4135 | 4135 | 4135 | 4135 | 0 |
| 448 | 20231218 | 112800 | 1386083155 | 4135 | 4135 | 4135 | 4135 | 75 |
| 449 | 20231218 | 112700 | 1385773030 | 4135 | 4135 | 4135 | 4135 | 1195 |
| 450 | 20231218 | 112600 | 1380831705 | 4135 | 4135 | 4135 | 4135 | 1590 |
| 451 | 20231218 | 112500 | 1374257055 | 4135 | 4135 | 4135 | 4135 | 110 |
| 452 | 20231218 | 112400 | 1373802205 | 4135 | 4135 | 4135 | 4135 | 127 |
| 453 | 20231218 | 112300 | 1373277060 | 4135 | 4135 | 4135 | 4135 | 0 |
| 454 | 20231218 | 112200 | 1373277060 | 4135 | 4120 | 4135 | 4120 | 1085 |
| 455 | 20231218 | 112100 | 1368806845 | 4130 | 4130 | 4130 | 4130 | 69 |
| 456 | 20231218 | 112000 | 1368521875 | 4130 | 4130 | 4130 | 4130 | 778 |
| 457 | 20231218 | 111900 | 1365308735 | 4130 | 4130 | 4130 | 4130 | 5 |
| 458 | 20231218 | 111800 | 1365288085 | 4130 | 4130 | 4135 | 4130 | 75 |
| 459 | 20231218 | 111700 | 1364978250 | 4130 | 4130 | 4140 | 4130 | 714 |
| 460 | 20231218 | 111600 | 1362029420 | 4140 | 4140 | 4140 | 4140 | 1 |
| 461 | 20231218 | 111500 | 1362025280 | 4130 | 4135 | 4135 | 4130 | 331 |
| 462 | 20231218 | 111400 | 1360657525 | 4135 | 4140 | 4140 | 4130 | 2334 |
| 463 | 20231218 | 111300 | 1351015045 | 4140 | 4140 | 4140 | 4135 | 627 |
| 464 | 20231218 | 111200 | 1348419805 | 4135 | 4135 | 4135 | 4135 | 816 |
| 465 | 20231218 | 111100 | 1345045645 | 4125 | 4125 | 4125 | 4125 | 357 |
| 466 | 20231218 | 111000 | 1343573020 | 4120 | 4120 | 4125 | 4120 | 308 |
| 467 | 20231218 | 110900 | 1342304055 | 4125 | 4135 | 4135 | 4125 | 7 |
| 468 | 20231218 | 110800 | 1342275170 | 4130 | 4130 | 4130 | 4120 | 122 |
| 469 | 20231218 | 110700 | 1341771345 | 4130 | 4130 | 4130 | 4130 | 110 |
| 470 | 20231218 | 110600 | 1341317045 | 4130 | 4125 | 4140 | 4125 | 1959 |
| 471 | 20231218 | 110500 | 1333225215 | 4125 | 4130 | 4130 | 4125 | 252 |
| 472 | 20231218 | 110400 | 1332185705 | 4125 | 4125 | 4125 | 4125 | 584 |
| 473 | 20231218 | 110300 | 1329776705 | 4125 | 4125 | 4130 | 4125 | 3518 |
| 474 | 20231218 | 110200 | 1315264945 | 4130 | 4130 | 4135 | 4130 | 928 |
| 475 | 20231218 | 110100 | 1311431805 | 4130 | 4105 | 4135 | 4105 | 6001 |
| 476 | 20231218 | 110000 | 1286689490 | 4100 | 4100 | 4100 | 4100 | 1200 |
| 477 | 20231218 | 105900 | 1281769490 | 4100 | 4105 | 4105 | 4100 | 278 |
| 478 | 20231218 | 105800 | 1280628845 | 4105 | 4110 | 4110 | 4105 | 1700 |
| 479 | 20231218 | 105700 | 1273649840 | 4110 | 4110 | 4110 | 4110 | 1 |
| 480 | 20231218 | 105600 | 1273645730 | 4105 | 4105 | 4105 | 4105 | 0 |
| 481 | 20231218 | 105500 | 1273645730 | 4105 | 4110 | 4110 | 4105 | 181 |
| 482 | 20231218 | 105400 | 1272902625 | 4110 | 4110 | 4110 | 4110 | 6 |
| 483 | 20231218 | 105300 | 1272877965 | 4105 | 4110 | 4110 | 4105 | 832 |
| 484 | 20231218 | 105200 | 1269460445 | 4110 | 4110 | 4110 | 4110 | 208 |
| 485 | 20231218 | 105100 | 1268605565 | 4115 | 4115 | 4115 | 4115 | 101 |
| 486 | 20231218 | 105000 | 1268189950 | 4110 | 4110 | 4110 | 4110 | 176 |
| 487 | 20231218 | 104900 | 1267466590 | 4110 | 4110 | 4110 | 4110 | 385 |
| 488 | 20231218 | 104800 | 1265884240 | 4110 | 4105 | 4110 | 4105 | 920 |
| 489 | 20231218 | 104700 | 1262106090 | 4105 | 4110 | 4110 | 4105 | 606 |
| 490 | 20231218 | 104600 | 1259618450 | 4105 | 4105 | 4105 | 4105 | 301 |
| 491 | 20231218 | 104500 | 1258382845 | 4105 | 4105 | 4105 | 4100 | 2096 |
| 492 | 20231218 | 104400 | 1249783165 | 4105 | 4100 | 4105 | 4100 | 629 |
| 493 | 20231218 | 104300 | 1247201550 | 4110 | 4110 | 4110 | 4110 | 1 |
| 494 | 20231218 | 104200 | 1247197440 | 4100 | 4100 | 4110 | 4100 | 33 |
| 495 | 20231218 | 104100 | 1247062130 | 4100 | 4105 | 4105 | 4100 | 550 |
| 496 | 20231218 | 104000 | 1244807015 | 4110 | 4115 | 4115 | 4110 | 561 |
| 497 | 20231218 | 103900 | 1242500510 | 4115 | 4115 | 4115 | 4115 | 436 |
| 498 | 20231218 | 103800 | 1240706370 | 4115 | 4115 | 4115 | 4115 | 50 |
| 499 | 20231218 | 103700 | 1240500620 | 4115 | 4105 | 4115 | 4105 | 2021 |
| 500 | 20231218 | 103600 | 1232204205 | 4115 | 4115 | 4115 | 4115 | 11 |
| 501 | 20231218 | 103500 | 1232158940 | 4115 | 4100 | 4115 | 4100 | 851 |
| 502 | 20231218 | 103400 | 1228661680 | 4115 | 4105 | 4115 | 4100 | 782 |
| 503 | 20231218 | 103300 | 1225454265 | 4115 | 4110 | 4115 | 4100 | 343 |
| 504 | 20231218 | 103200 | 1224045935 | 4110 | 4110 | 4110 | 4110 | 5 |
| 505 | 20231218 | 103100 | 1224025385 | 4110 | 4110 | 4110 | 4100 | 3006 |
| 506 | 20231218 | 103000 | 1211690555 | 4110 | 4110 | 4110 | 4110 | 2 |
| 507 | 20231218 | 102900 | 1211682335 | 4110 | 4110 | 4110 | 4110 | 101 |
| 508 | 20231218 | 102800 | 1211267225 | 4115 | 4100 | 4115 | 4100 | 3002 |
| 509 | 20231218 | 102700 | 1198958995 | 4115 | 4115 | 4115 | 4100 | 3056 |
| 510 | 20231218 | 102600 | 1186424765 | 4115 | 4115 | 4115 | 4115 | 249 |
| 511 | 20231218 | 102500 | 1185400130 | 4115 | 4105 | 4120 | 4105 | 22 |
| 512 | 20231218 | 102400 | 1185309715 | 4120 | 4110 | 4120 | 4110 | 695 |
| 513 | 20231218 | 102300 | 1182453255 | 4110 | 4120 | 4120 | 4110 | 432 |
| 514 | 20231218 | 102200 | 1180673505 | 4125 | 4125 | 4125 | 4120 | 1498 |
| 515 | 20231218 | 102100 | 1174495075 | 4125 | 4110 | 4125 | 4100 | 2702 |
| 516 | 20231218 | 102000 | 1163379730 | 4110 | 4110 | 4110 | 4110 | 243 |
| 517 | 20231218 | 101900 | 1162381000 | 4110 | 4110 | 4110 | 4110 | 486 |
| 518 | 20231218 | 101800 | 1160383540 | 4110 | 4110 | 4110 | 4090 | 4850 |
| 519 | 20231218 | 101700 | 1140505995 | 4110 | 4110 | 4110 | 4110 | 623 |
| 520 | 20231218 | 101600 | 1137945465 | 4115 | 4105 | 4115 | 4105 | 1779 |
| 521 | 20231218 | 101500 | 1130637770 | 4110 | 4105 | 4110 | 4105 | 371 |
| 522 | 20231218 | 101400 | 1129114670 | 4105 | 4110 | 4110 | 4105 | 667 |
| 523 | 20231218 | 101300 | 1126376625 | 4105 | 4100 | 4110 | 4100 | 598 |
| 524 | 20231218 | 101200 | 1123924640 | 4095 | 4095 | 4100 | 4095 | 1305 |
| 525 | 20231218 | 101100 | 1118580660 | 4100 | 4110 | 4115 | 4100 | 2113 |
| 526 | 20231218 | 101000 | 1109903205 | 4110 | 4110 | 4110 | 4110 | 122 |
| 527 | 20231218 | 100900 | 1109401785 | 4110 | 4105 | 4110 | 4100 | 155 |
| 528 | 20231218 | 100800 | 1108765500 | 4105 | 4100 | 4105 | 4100 | 251 |
| 529 | 20231218 | 100700 | 1107735860 | 4100 | 4090 | 4105 | 4090 | 796 |
| 530 | 20231218 | 100600 | 1104474230 | 4105 | 4100 | 4105 | 4095 | 1411 |
| 531 | 20231218 | 100500 | 1098692365 | 4095 | 4090 | 4095 | 4090 | 1619 |
| 532 | 20231218 | 100400 | 1092063895 | 4090 | 4085 | 4090 | 4085 | 1505 |
| 533 | 20231218 | 100300 | 1085915945 | 4085 | 4090 | 4090 | 4085 | 731 |
| 534 | 20231218 | 100200 | 1082929705 | 4090 | 4090 | 4090 | 4085 | 647 |
| 535 | 20231218 | 100100 | 1080285495 | 4085 | 4085 | 4090 | 4085 | 1681 |
| 536 | 20231218 | 100000 | 1073418550 | 4085 | 4080 | 4085 | 4075 | 283 |
| 537 | 20231218 | 095900 | 1072264100 | 4075 | 4080 | 4085 | 4075 | 2758 |
| 538 | 20231218 | 095800 | 1061020390 | 4085 | 4090 | 4090 | 4085 | 1906 |
| 539 | 20231218 | 095700 | 1053233915 | 4090 | 4085 | 4090 | 4085 | 370 |
| 540 | 20231218 | 095600 | 1051722410 | 4085 | 4080 | 4085 | 4075 | 1275 |
| 541 | 20231218 | 095500 | 1046518610 | 4080 | 4080 | 4085 | 4080 | 2808 |
| 542 | 20231218 | 095400 | 1035061960 | 4085 | 4080 | 4085 | 4080 | 1020 |
| 543 | 20231218 | 095300 | 1030895310 | 4085 | 4085 | 4085 | 4080 | 849 |
| 544 | 20231218 | 095200 | 1027431200 | 4085 | 4080 | 4085 | 4080 | 3718 |
| 545 | 20231218 | 095100 | 1012261670 | 4085 | 4085 | 4085 | 4080 | 60 |
| 546 | 20231218 | 095000 | 1012016595 | 4085 | 4090 | 4090 | 4085 | 2957 |
| 547 | 20231218 | 094900 | 999936530 | 4090 | 4100 | 4100 | 4090 | 471 |
| 548 | 20231218 | 094800 | 998007710 | 4100 | 4090 | 4100 | 4090 | 161 |
| 549 | 20231218 | 094700 | 997349075 | 4100 | 4090 | 4100 | 4090 | 9841 |
| 550 | 20231218 | 094600 | 957097815 | 4100 | 4100 | 4100 | 4090 | 517 |
| 551 | 20231218 | 094500 | 954982265 | 4095 | 4100 | 4100 | 4095 | 262 |
| 552 | 20231218 | 094400 | 953908150 | 4100 | 4100 | 4100 | 4095 | 333 |
| 553 | 20231218 | 094300 | 952543695 | 4100 | 4100 | 4105 | 4090 | 1212 |
| 554 | 20231218 | 094200 | 947578785 | 4100 | 4095 | 4100 | 4095 | 865 |
| 555 | 20231218 | 094100 | 944036410 | 4100 | 4110 | 4115 | 4095 | 1150 |
| 556 | 20231218 | 094000 | 939314595 | 4110 | 4100 | 4115 | 4095 | 2007 |
| 557 | 20231218 | 093900 | 931078195 | 4095 | 4100 | 4100 | 4095 | 288 |
| 558 | 20231218 | 093800 | 929897540 | 4100 | 4095 | 4100 | 4090 | 1179 |
| 559 | 20231218 | 093700 | 925069810 | 4090 | 4095 | 4095 | 4090 | 907 |
| 560 | 20231218 | 093600 | 921358510 | 4095 | 4095 | 4095 | 4090 | 125 |
| 561 | 20231218 | 093500 | 920846650 | 4095 | 4095 | 4095 | 4090 | 1943 |
| 562 | 20231218 | 093400 | 912897280 | 4095 | 4085 | 4095 | 4085 | 2821 |
| 563 | 20231218 | 093300 | 901358925 | 4090 | 4090 | 4095 | 4085 | 547 |
| 564 | 20231218 | 093200 | 899121215 | 4090 | 4090 | 4090 | 4085 | 1210 |
| 565 | 20231218 | 093100 | 894173010 | 4090 | 4090 | 4090 | 4085 | 429 |
| 566 | 20231218 | 093000 | 892419010 | 4090 | 4090 | 4100 | 4090 | 1170 |
| 567 | 20231218 | 092900 | 887630250 | 4090 | 4090 | 4090 | 4090 | 199 |
| 568 | 20231218 | 092800 | 886816340 | 4090 | 4080 | 4090 | 4075 | 251 |
| 569 | 20231218 | 092700 | 885793375 | 4095 | 4080 | 4095 | 4080 | 1200 |
| 570 | 20231218 | 092600 | 880895005 | 4095 | 4090 | 4095 | 4070 | 714 |
| 571 | 20231218 | 092500 | 877974560 | 4085 | 4075 | 4085 | 4070 | 3963 |
| 572 | 20231218 | 092400 | 861808075 | 4070 | 4075 | 4085 | 4065 | 5917 |
| 573 | 20231218 | 092300 | 837714040 | 4085 | 4075 | 4085 | 4070 | 2766 |
| 574 | 20231218 | 092200 | 826443485 | 4080 | 4080 | 4080 | 4060 | 2925 |
| 575 | 20231218 | 092100 | 814550220 | 4065 | 4075 | 4075 | 4060 | 6515 |
| 576 | 20231218 | 092000 | 788069875 | 4070 | 4070 | 4085 | 4065 | 7277 |
| 577 | 20231218 | 091900 | 758410790 | 4075 | 4080 | 4080 | 4060 | 4490 |
| 578 | 20231218 | 091800 | 740138655 | 4085 | 4075 | 4085 | 4045 | 5482 |
| 579 | 20231218 | 091700 | 717894400 | 4050 | 4100 | 4100 | 4050 | 10586 |
| 580 | 20231218 | 091600 | 674832420 | 4100 | 4115 | 4115 | 4055 | 34439 |
| 581 | 20231218 | 091500 | 533972740 | 4130 | 4110 | 4130 | 4105 | 8665 |
| 582 | 20231218 | 091400 | 498372420 | 4110 | 4135 | 4145 | 4105 | 24349 |
| 583 | 20231218 | 091300 | 397998985 | 4145 | 4150 | 4150 | 4135 | 4349 |
| 584 | 20231218 | 091200 | 379990435 | 4150 | 4150 | 4150 | 4150 | 1000 |
| 585 | 20231218 | 091100 | 375840435 | 4150 | 4155 | 4155 | 4150 | 2941 |
| 586 | 20231218 | 091000 | 363631335 | 4140 | 4135 | 4155 | 4125 | 4985 |
| 587 | 20231218 | 090900 | 343028430 | 4130 | 4155 | 4155 | 4130 | 9637 |
| 588 | 20231218 | 090800 | 303173375 | 4155 | 4165 | 4165 | 4150 | 1003 |
| 589 | 20231218 | 090700 | 299006415 | 4165 | 4145 | 4165 | 4145 | 3465 |
| 590 | 20231218 | 090600 | 284615245 | 4145 | 4140 | 4150 | 4120 | 8103 |
| 591 | 20231218 | 090500 | 251151360 | 4150 | 4135 | 4165 | 4115 | 6581 |
| 592 | 20231218 | 090400 | 223972195 | 4140 | 4190 | 4190 | 4130 | 16487 |
| 593 | 20231218 | 090300 | 155525060 | 4190 | 4190 | 4190 | 4170 | 3554 |
| 594 | 20231218 | 090200 | 140691045 | 4190 | 4215 | 4215 | 4170 | 20018 |
| 595 | 20231218 | 090100 | 57053930 | 4235 | 4240 | 4240 | 4200 | 10571 |
| 596 | 20231218 | 090000 | 12606825 | 4245 | 4240 | 4250 | 4230 | 2975 |