29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 3 | 20231218 | 185200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 4 | 20231218 | 185100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 5 | 20231218 | 185000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 6 | 20231218 | 184900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 7 | 20231218 | 184800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 8 | 20231218 | 184700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 9 | 20231218 | 184600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 10 | 20231218 | 184500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 11 | 20231218 | 184400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 12 | 20231218 | 184300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 13 | 20231218 | 184200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 14 | 20231218 | 184100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 15 | 20231218 | 184000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 16 | 20231218 | 183900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 17 | 20231218 | 183800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 18 | 20231218 | 183700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 19 | 20231218 | 183600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 20 | 20231218 | 183500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 21 | 20231218 | 183400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 22 | 20231218 | 183300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 23 | 20231218 | 183200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 24 | 20231218 | 183100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 25 | 20231218 | 183000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 26 | 20231218 | 182900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 27 | 20231218 | 182800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 28 | 20231218 | 182700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 29 | 20231218 | 182600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 30 | 20231218 | 182500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 31 | 20231218 | 182400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 32 | 20231218 | 182300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 33 | 20231218 | 182200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 34 | 20231218 | 182100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 35 | 20231218 | 182000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 36 | 20231218 | 181900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 37 | 20231218 | 181800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 38 | 20231218 | 181700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 39 | 20231218 | 181600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 40 | 20231218 | 181500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 41 | 20231218 | 181400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 42 | 20231218 | 181300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 43 | 20231218 | 181200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 44 | 20231218 | 181100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 45 | 20231218 | 181000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 46 | 20231218 | 180900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 47 | 20231218 | 180800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 48 | 20231218 | 180700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 49 | 20231218 | 180600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 50 | 20231218 | 180500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 51 | 20231218 | 180400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 52 | 20231218 | 180300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 53 | 20231218 | 180200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 54 | 20231218 | 180100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 55 | 20231218 | 180000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 56 | 20231218 | 175900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 57 | 20231218 | 175800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 58 | 20231218 | 175700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 59 | 20231218 | 175600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 60 | 20231218 | 175500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 61 | 20231218 | 175400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 62 | 20231218 | 175300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 63 | 20231218 | 175200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 64 | 20231218 | 175100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 65 | 20231218 | 175000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 66 | 20231218 | 174900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 67 | 20231218 | 174800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 68 | 20231218 | 174700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 69 | 20231218 | 174600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 70 | 20231218 | 174500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 71 | 20231218 | 174400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 72 | 20231218 | 174300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 73 | 20231218 | 174200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 74 | 20231218 | 174100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 75 | 20231218 | 174000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 76 | 20231218 | 173900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 77 | 20231218 | 173800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 78 | 20231218 | 173700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 79 | 20231218 | 173600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 80 | 20231218 | 173500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 81 | 20231218 | 173400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 82 | 20231218 | 173300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 83 | 20231218 | 173200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 84 | 20231218 | 173100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 85 | 20231218 | 173000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 86 | 20231218 | 172900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 87 | 20231218 | 172800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 88 | 20231218 | 172700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 89 | 20231218 | 172600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 90 | 20231218 | 172500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 91 | 20231218 | 172400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 92 | 20231218 | 172300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 93 | 20231218 | 172200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 94 | 20231218 | 172100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 95 | 20231218 | 172000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 96 | 20231218 | 171900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 97 | 20231218 | 171800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 98 | 20231218 | 171700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 99 | 20231218 | 171600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 100 | 20231218 | 171500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 101 | 20231218 | 171400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 102 | 20231218 | 171300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 103 | 20231218 | 171200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 104 | 20231218 | 171100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 105 | 20231218 | 171000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 106 | 20231218 | 170900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 107 | 20231218 | 170800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 108 | 20231218 | 170700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 109 | 20231218 | 170600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 110 | 20231218 | 170500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 111 | 20231218 | 170400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 112 | 20231218 | 170300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 113 | 20231218 | 170200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 114 | 20231218 | 170100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 115 | 20231218 | 170000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 116 | 20231218 | 165900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 117 | 20231218 | 165800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 118 | 20231218 | 165700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 119 | 20231218 | 165600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 120 | 20231218 | 165500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 121 | 20231218 | 165400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 122 | 20231218 | 165300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 123 | 20231218 | 165200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 124 | 20231218 | 165100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 125 | 20231218 | 165000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 126 | 20231218 | 164900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 127 | 20231218 | 164800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 128 | 20231218 | 164700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 129 | 20231218 | 164600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 130 | 20231218 | 164500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 131 | 20231218 | 164400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 132 | 20231218 | 164300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 133 | 20231218 | 164200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 134 | 20231218 | 164100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 135 | 20231218 | 164000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 136 | 20231218 | 163900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 137 | 20231218 | 163800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 138 | 20231218 | 163700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 139 | 20231218 | 163600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 140 | 20231218 | 163500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 141 | 20231218 | 163400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 142 | 20231218 | 163300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 143 | 20231218 | 163200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 144 | 20231218 | 163100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 145 | 20231218 | 163000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 146 | 20231218 | 162900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 147 | 20231218 | 162800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 148 | 20231218 | 162700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 149 | 20231218 | 162600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 150 | 20231218 | 162500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 151 | 20231218 | 162400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 152 | 20231218 | 162300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 153 | 20231218 | 162200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 154 | 20231218 | 162100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 155 | 20231218 | 162000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 156 | 20231218 | 161900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 157 | 20231218 | 161800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 158 | 20231218 | 161700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 159 | 20231218 | 161600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 160 | 20231218 | 161500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 161 | 20231218 | 161400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 162 | 20231218 | 161300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 163 | 20231218 | 161200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 164 | 20231218 | 161100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 165 | 20231218 | 161000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 166 | 20231218 | 160900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 167 | 20231218 | 160800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 168 | 20231218 | 160700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 169 | 20231218 | 160600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 170 | 20231218 | 160500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 171 | 20231218 | 160400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 172 | 20231218 | 160300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 173 | 20231218 | 160200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 174 | 20231218 | 160100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 175 | 20231218 | 160000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 176 | 20231218 | 155900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 177 | 20231218 | 155800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 178 | 20231218 | 155700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 179 | 20231218 | 155600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 180 | 20231218 | 155500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 181 | 20231218 | 155400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 182 | 20231218 | 155300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 183 | 20231218 | 155200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 184 | 20231218 | 155100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 185 | 20231218 | 155000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 186 | 20231218 | 154900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 187 | 20231218 | 154800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 188 | 20231218 | 154700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 189 | 20231218 | 154600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 190 | 20231218 | 154500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 191 | 20231218 | 154400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 192 | 20231218 | 154300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 193 | 20231218 | 154200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 194 | 20231218 | 154100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 195 | 20231218 | 154000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 196 | 20231218 | 153900 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 197 | 20231218 | 153800 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 198 | 20231218 | 153700 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 199 | 20231218 | 153600 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 200 | 20231218 | 153500 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 201 | 20231218 | 153400 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 202 | 20231218 | 153300 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 203 | 20231218 | 153200 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 204 | 20231218 | 153100 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 205 | 20231218 | 153000 | 3024130230 | 7500 | 7500 | 7500 | 7500 | 15022 |
| 206 | 20231218 | 152900 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 207 | 20231218 | 152800 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 208 | 20231218 | 152700 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 209 | 20231218 | 152600 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 210 | 20231218 | 152500 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 211 | 20231218 | 152400 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 212 | 20231218 | 152300 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 213 | 20231218 | 152200 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 214 | 20231218 | 152100 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 215 | 20231218 | 152000 | 2911465230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 216 | 20231218 | 151900 | 2911465230 | 7480 | 7480 | 7490 | 7480 | 1362 |
| 217 | 20231218 | 151800 | 2901273090 | 7480 | 7480 | 7490 | 7480 | 1528 |
| 218 | 20231218 | 151700 | 2889843500 | 7460 | 7440 | 7470 | 7440 | 5031 |
| 219 | 20231218 | 151600 | 2852320330 | 7450 | 7450 | 7450 | 7440 | 1080 |
| 220 | 20231218 | 151500 | 2844275330 | 7450 | 7420 | 7450 | 7420 | 177 |
| 221 | 20231218 | 151400 | 2842956830 | 7450 | 7440 | 7450 | 7410 | 2220 |
| 222 | 20231218 | 151300 | 2826456420 | 7430 | 7420 | 7450 | 7420 | 4980 |
| 223 | 20231218 | 151200 | 2789433650 | 7420 | 7390 | 7420 | 7390 | 6394 |
| 224 | 20231218 | 151100 | 2742111420 | 7390 | 7390 | 7390 | 7390 | 98 |
| 225 | 20231218 | 151000 | 2741387200 | 7390 | 7400 | 7400 | 7370 | 3324 |
| 226 | 20231218 | 150900 | 2716837890 | 7400 | 7390 | 7400 | 7390 | 535 |
| 227 | 20231218 | 150800 | 2712882640 | 7390 | 7390 | 7390 | 7390 | 227 |
| 228 | 20231218 | 150700 | 2711205110 | 7390 | 7380 | 7390 | 7380 | 526 |
| 229 | 20231218 | 150600 | 2707320470 | 7380 | 7390 | 7400 | 7380 | 1478 |
| 230 | 20231218 | 150500 | 2696400760 | 7390 | 7400 | 7400 | 7390 | 202 |
| 231 | 20231218 | 150400 | 2694906090 | 7410 | 7410 | 7410 | 7400 | 669 |
| 232 | 20231218 | 150300 | 2689952680 | 7410 | 7410 | 7410 | 7410 | 162 |
| 233 | 20231218 | 150200 | 2688752260 | 7400 | 7410 | 7420 | 7400 | 376 |
| 234 | 20231218 | 150100 | 2685967500 | 7420 | 7410 | 7420 | 7410 | 543 |
| 235 | 20231218 | 150000 | 2681942210 | 7410 | 7420 | 7420 | 7410 | 697 |
| 236 | 20231218 | 145900 | 2676771950 | 7420 | 7420 | 7420 | 7420 | 805 |
| 237 | 20231218 | 145800 | 2670798850 | 7420 | 7420 | 7420 | 7420 | 112 |
| 238 | 20231218 | 145700 | 2669967810 | 7430 | 7430 | 7430 | 7420 | 973 |
| 239 | 20231218 | 145600 | 2662739320 | 7430 | 7430 | 7440 | 7430 | 474 |
| 240 | 20231218 | 145500 | 2659213340 | 7430 | 7440 | 7440 | 7430 | 520 |
| 241 | 20231218 | 145400 | 2655345310 | 7440 | 7450 | 7450 | 7440 | 177 |
| 242 | 20231218 | 145300 | 2654027820 | 7450 | 7440 | 7450 | 7440 | 318 |
| 243 | 20231218 | 145200 | 2651658750 | 7450 | 7440 | 7450 | 7440 | 406 |
| 244 | 20231218 | 145100 | 2648636110 | 7450 | 7430 | 7450 | 7430 | 331 |
| 245 | 20231218 | 145000 | 2646174550 | 7430 | 7460 | 7460 | 7400 | 1635 |
| 246 | 20231218 | 144900 | 2634055910 | 7460 | 7430 | 7460 | 7400 | 10114 |
| 247 | 20231218 | 144800 | 2558723820 | 7430 | 7400 | 7430 | 7390 | 6004 |
| 248 | 20231218 | 144700 | 2514151710 | 7410 | 7420 | 7420 | 7400 | 1693 |
| 249 | 20231218 | 144600 | 2501618890 | 7420 | 7410 | 7420 | 7410 | 640 |
| 250 | 20231218 | 144500 | 2496874040 | 7410 | 7400 | 7410 | 7400 | 1862 |
| 251 | 20231218 | 144400 | 2483091180 | 7400 | 7390 | 7400 | 7390 | 156 |
| 252 | 20231218 | 144300 | 2481937820 | 7400 | 7370 | 7400 | 7370 | 409 |
| 253 | 20231218 | 144200 | 2478912720 | 7400 | 7400 | 7400 | 7400 | 365 |
| 254 | 20231218 | 144100 | 2476211720 | 7400 | 7370 | 7400 | 7370 | 13650 |
| 255 | 20231218 | 144000 | 2375279420 | 7370 | 7380 | 7380 | 7370 | 360 |
| 256 | 20231218 | 143900 | 2372624700 | 7380 | 7380 | 7380 | 7380 | 168 |
| 257 | 20231218 | 143800 | 2371384860 | 7380 | 7380 | 7380 | 7370 | 810 |
| 258 | 20231218 | 143700 | 2365408060 | 7380 | 7360 | 7380 | 7360 | 394 |
| 259 | 20231218 | 143600 | 2362501200 | 7380 | 7380 | 7380 | 7360 | 267 |
| 260 | 20231218 | 143500 | 2360531540 | 7380 | 7370 | 7380 | 7370 | 273 |
| 261 | 20231218 | 143400 | 2358518620 | 7380 | 7380 | 7380 | 7360 | 403 |
| 262 | 20231218 | 143300 | 2355547560 | 7370 | 7380 | 7380 | 7370 | 424 |
| 263 | 20231218 | 143200 | 2352422150 | 7380 | 7380 | 7380 | 7380 | 266 |
| 264 | 20231218 | 143100 | 2350459070 | 7380 | 7380 | 7380 | 7380 | 123 |
| 265 | 20231218 | 143000 | 2349551330 | 7380 | 7380 | 7380 | 7360 | 420 |
| 266 | 20231218 | 142900 | 2346456370 | 7380 | 7370 | 7380 | 7370 | 268 |
| 267 | 20231218 | 142800 | 2344481200 | 7360 | 7360 | 7370 | 7360 | 1269 |
| 268 | 20231218 | 142700 | 2335137340 | 7350 | 7360 | 7360 | 7340 | 477 |
| 269 | 20231218 | 142600 | 2331631630 | 7360 | 7360 | 7360 | 7360 | 58 |
| 270 | 20231218 | 142500 | 2331204750 | 7360 | 7360 | 7360 | 7360 | 286 |
| 271 | 20231218 | 142400 | 2329099790 | 7360 | 7350 | 7360 | 7350 | 890 |
| 272 | 20231218 | 142300 | 2322554590 | 7360 | 7360 | 7360 | 7360 | 229 |
| 273 | 20231218 | 142200 | 2320869150 | 7360 | 7350 | 7360 | 7350 | 473 |
| 274 | 20231218 | 142100 | 2317390530 | 7350 | 7360 | 7360 | 7330 | 1360 |
| 275 | 20231218 | 142000 | 2307408980 | 7370 | 7360 | 7370 | 7330 | 1435 |
| 276 | 20231218 | 141900 | 2296842030 | 7370 | 7360 | 7370 | 7360 | 273 |
| 277 | 20231218 | 141800 | 2294832380 | 7360 | 7360 | 7360 | 7360 | 259 |
| 278 | 20231218 | 141700 | 2292926140 | 7360 | 7360 | 7360 | 7320 | 320 |
| 279 | 20231218 | 141600 | 2290574550 | 7360 | 7360 | 7360 | 7360 | 276 |
| 280 | 20231218 | 141500 | 2288543190 | 7360 | 7350 | 7360 | 7350 | 273 |
| 281 | 20231218 | 141400 | 2286533930 | 7350 | 7360 | 7360 | 7350 | 674 |
| 282 | 20231218 | 141300 | 2281576640 | 7360 | 7330 | 7370 | 7330 | 10256 |
| 283 | 20231218 | 141200 | 2206236500 | 7330 | 7330 | 7330 | 7330 | 417 |
| 284 | 20231218 | 141100 | 2203179890 | 7330 | 7320 | 7330 | 7320 | 341 |
| 285 | 20231218 | 141000 | 2200680570 | 7330 | 7330 | 7330 | 7330 | 4562 |
| 286 | 20231218 | 140900 | 2167241110 | 7330 | 7330 | 7330 | 7310 | 346 |
| 287 | 20231218 | 140800 | 2164707450 | 7330 | 7340 | 7340 | 7330 | 152 |
| 288 | 20231218 | 140700 | 2163592370 | 7330 | 7330 | 7330 | 7330 | 228 |
| 289 | 20231218 | 140600 | 2161921130 | 7330 | 7300 | 7330 | 7290 | 1874 |
| 290 | 20231218 | 140500 | 2148248910 | 7300 | 7330 | 7330 | 7300 | 4694 |
| 291 | 20231218 | 140400 | 2113964040 | 7330 | 7330 | 7330 | 7320 | 339 |
| 292 | 20231218 | 140300 | 2111481420 | 7330 | 7330 | 7330 | 7330 | 266 |
| 293 | 20231218 | 140200 | 2109531640 | 7330 | 7330 | 7330 | 7330 | 280 |
| 294 | 20231218 | 140100 | 2107479240 | 7330 | 7330 | 7330 | 7320 | 402 |
| 295 | 20231218 | 140000 | 2104533400 | 7330 | 7330 | 7330 | 7330 | 205 |
| 296 | 20231218 | 135900 | 2103030750 | 7330 | 7300 | 7330 | 7300 | 2807 |
| 297 | 20231218 | 135800 | 2082484270 | 7300 | 7300 | 7310 | 7300 | 1428 |
| 298 | 20231218 | 135700 | 2072056730 | 7300 | 7320 | 7320 | 7300 | 298 |
| 299 | 20231218 | 135600 | 2069877670 | 7320 | 7320 | 7320 | 7300 | 363 |
| 300 | 20231218 | 135500 | 2067223350 | 7320 | 7320 | 7320 | 7320 | 150 |
| 301 | 20231218 | 135400 | 2066125350 | 7320 | 7320 | 7320 | 7320 | 227 |
| 302 | 20231218 | 135300 | 2064463710 | 7320 | 7320 | 7320 | 7320 | 320 |
| 303 | 20231218 | 135200 | 2062121310 | 7310 | 7310 | 7310 | 7310 | 2010 |
| 304 | 20231218 | 135100 | 2047428210 | 7310 | 7300 | 7310 | 7300 | 284 |
| 305 | 20231218 | 135000 | 2045354410 | 7300 | 7300 | 7300 | 7300 | 97 |
| 306 | 20231218 | 134900 | 2044646310 | 7300 | 7300 | 7300 | 7290 | 331 |
| 307 | 20231218 | 134800 | 2042230110 | 7300 | 7260 | 7300 | 7260 | 398 |
| 308 | 20231218 | 134700 | 2039329140 | 7300 | 7300 | 7300 | 7260 | 477 |
| 309 | 20231218 | 134600 | 2035851910 | 7300 | 7300 | 7300 | 7300 | 113 |
| 310 | 20231218 | 134500 | 2035027010 | 7300 | 7290 | 7300 | 7290 | 629 |
| 311 | 20231218 | 134400 | 2030435380 | 7290 | 7300 | 7300 | 7290 | 270 |
| 312 | 20231218 | 134300 | 2028464420 | 7300 | 7290 | 7300 | 7290 | 349 |
| 313 | 20231218 | 134200 | 2025919680 | 7300 | 7280 | 7300 | 7280 | 321 |
| 314 | 20231218 | 134100 | 2023580680 | 7290 | 7290 | 7290 | 7290 | 97 |
| 315 | 20231218 | 134000 | 2022873550 | 7290 | 7310 | 7310 | 7260 | 2426 |
| 316 | 20231218 | 133900 | 2005227850 | 7310 | 7300 | 7310 | 7300 | 578 |
| 317 | 20231218 | 133800 | 2001005860 | 7300 | 7300 | 7300 | 7300 | 282 |
| 318 | 20231218 | 133700 | 1998947260 | 7300 | 7300 | 7300 | 7300 | 198 |
| 319 | 20231218 | 133600 | 1997501860 | 7300 | 7300 | 7300 | 7300 | 1459 |
| 320 | 20231218 | 133500 | 1986851160 | 7300 | 7300 | 7300 | 7290 | 840 |
| 321 | 20231218 | 133400 | 1980720530 | 7300 | 7300 | 7300 | 7290 | 298 |
| 322 | 20231218 | 133300 | 1978545450 | 7290 | 7300 | 7300 | 7290 | 369 |
| 323 | 20231218 | 133200 | 1975852870 | 7290 | 7300 | 7300 | 7290 | 271 |
| 324 | 20231218 | 133100 | 1973876140 | 7290 | 7290 | 7290 | 7290 | 403 |
| 325 | 20231218 | 133000 | 1970938270 | 7290 | 7290 | 7290 | 7290 | 54 |
| 326 | 20231218 | 132900 | 1970544610 | 7270 | 7290 | 7290 | 7270 | 761 |
| 327 | 20231218 | 132800 | 1965000990 | 7290 | 7290 | 7290 | 7290 | 98 |
| 328 | 20231218 | 132700 | 1964286570 | 7280 | 7290 | 7290 | 7280 | 184 |
| 329 | 20231218 | 132600 | 1962945910 | 7280 | 7290 | 7290 | 7280 | 320 |
| 330 | 20231218 | 132500 | 1960613700 | 7280 | 7270 | 7280 | 7270 | 1403 |
| 331 | 20231218 | 132400 | 1950403160 | 7270 | 7270 | 7270 | 7250 | 2475 |
| 332 | 20231218 | 132300 | 1932452810 | 7270 | 7270 | 7270 | 7270 | 151 |
| 333 | 20231218 | 132200 | 1931355040 | 7250 | 7280 | 7280 | 7250 | 113 |
| 334 | 20231218 | 132100 | 1930534170 | 7280 | 7240 | 7280 | 7240 | 169 |
| 335 | 20231218 | 132000 | 1929306650 | 7260 | 7260 | 7280 | 7260 | 1426 |
| 336 | 20231218 | 131900 | 1918940180 | 7250 | 7250 | 7270 | 7240 | 2366 |
| 337 | 20231218 | 131800 | 1901792530 | 7250 | 7270 | 7270 | 7250 | 59 |
| 338 | 20231218 | 131700 | 1901363810 | 7270 | 7270 | 7280 | 7270 | 594 |
| 339 | 20231218 | 131600 | 1897044900 | 7280 | 7280 | 7280 | 7280 | 821 |
| 340 | 20231218 | 131500 | 1891068020 | 7280 | 7280 | 7280 | 7280 | 765 |
| 341 | 20231218 | 131400 | 1885498820 | 7280 | 7250 | 7280 | 7240 | 3135 |
| 342 | 20231218 | 131300 | 1862767390 | 7250 | 7290 | 7290 | 7250 | 352 |
| 343 | 20231218 | 131200 | 1860205030 | 7280 | 7290 | 7290 | 7250 | 255 |
| 344 | 20231218 | 131100 | 1858352910 | 7290 | 7240 | 7300 | 7240 | 704 |
| 345 | 20231218 | 131000 | 1853249400 | 7240 | 7310 | 7310 | 7240 | 544 |
| 346 | 20231218 | 130900 | 1849291010 | 7320 | 7330 | 7330 | 7320 | 240 |
| 347 | 20231218 | 130800 | 1847533670 | 7330 | 7200 | 7330 | 7200 | 47953 |
| 348 | 20231218 | 130700 | 1500686980 | 7200 | 7200 | 7200 | 7200 | 16 |
| 349 | 20231218 | 130600 | 1500571780 | 7200 | 7200 | 7200 | 7200 | 49 |
| 350 | 20231218 | 130500 | 1500218980 | 7190 | 7190 | 7190 | 7190 | 0 |
| 351 | 20231218 | 130400 | 1500218980 | 7190 | 7190 | 7190 | 7190 | 248 |
| 352 | 20231218 | 130300 | 1498435860 | 7190 | 7190 | 7190 | 7190 | 1752 |
| 353 | 20231218 | 130200 | 1485838980 | 7190 | 7190 | 7190 | 7190 | 30 |
| 354 | 20231218 | 130100 | 1485623280 | 7190 | 7190 | 7190 | 7190 | 3 |
| 355 | 20231218 | 130000 | 1485601710 | 7190 | 7200 | 7200 | 7190 | 615 |
| 356 | 20231218 | 125900 | 1481179710 | 7200 | 7200 | 7200 | 7200 | 0 |
| 357 | 20231218 | 125800 | 1481179710 | 7200 | 7200 | 7200 | 7200 | 999 |
| 358 | 20231218 | 125700 | 1473986910 | 7220 | 7210 | 7220 | 7210 | 309 |
| 359 | 20231218 | 125600 | 1471757990 | 7210 | 7210 | 7210 | 7210 | 148 |
| 360 | 20231218 | 125500 | 1470690910 | 7210 | 7210 | 7210 | 7210 | 0 |
| 361 | 20231218 | 125400 | 1470690910 | 7210 | 7200 | 7210 | 7200 | 125 |
| 362 | 20231218 | 125300 | 1469790360 | 7200 | 7210 | 7210 | 7200 | 486 |
| 363 | 20231218 | 125200 | 1466286310 | 7220 | 7220 | 7220 | 7220 | 14 |
| 364 | 20231218 | 125100 | 1466185230 | 7210 | 7210 | 7210 | 7210 | 117 |
| 365 | 20231218 | 125000 | 1465341660 | 7200 | 7200 | 7200 | 7200 | 20 |
| 366 | 20231218 | 124900 | 1465197660 | 7200 | 7200 | 7200 | 7200 | 10 |
| 367 | 20231218 | 124800 | 1465125660 | 7200 | 7200 | 7200 | 7200 | 0 |
| 368 | 20231218 | 124700 | 1465125660 | 7200 | 7200 | 7200 | 7200 | 0 |
| 369 | 20231218 | 124600 | 1465125660 | 7200 | 7200 | 7200 | 7200 | 0 |
| 370 | 20231218 | 124500 | 1465125660 | 7200 | 7200 | 7200 | 7200 | 0 |
| 371 | 20231218 | 124400 | 1465125660 | 7200 | 7200 | 7200 | 7200 | 151 |
| 372 | 20231218 | 124300 | 1464038460 | 7200 | 7200 | 7200 | 7200 | 298 |
| 373 | 20231218 | 124200 | 1461892860 | 7190 | 7190 | 7190 | 7190 | 0 |
| 374 | 20231218 | 124100 | 1461892860 | 7190 | 7190 | 7190 | 7190 | 29 |
| 375 | 20231218 | 124000 | 1461684350 | 7190 | 7190 | 7190 | 7190 | 1061 |
| 376 | 20231218 | 123900 | 1454055760 | 7190 | 7200 | 7200 | 7190 | 53 |
| 377 | 20231218 | 123800 | 1453674670 | 7210 | 7210 | 7210 | 7210 | 218 |
| 378 | 20231218 | 123700 | 1452102890 | 7210 | 7210 | 7210 | 7210 | 200 |
| 379 | 20231218 | 123600 | 1450660890 | 7190 | 7200 | 7200 | 7190 | 1500 |
| 380 | 20231218 | 123500 | 1439874050 | 7200 | 7200 | 7200 | 7200 | 50 |
| 381 | 20231218 | 123400 | 1439514050 | 7210 | 7200 | 7210 | 7200 | 305 |
| 382 | 20231218 | 123300 | 1437316050 | 7200 | 7200 | 7200 | 7200 | 3 |
| 383 | 20231218 | 123200 | 1437294450 | 7200 | 7200 | 7200 | 7200 | 100 |
| 384 | 20231218 | 123100 | 1436574450 | 7190 | 7190 | 7190 | 7190 | 0 |
| 385 | 20231218 | 123000 | 1436574450 | 7190 | 7190 | 7190 | 7190 | 0 |
| 386 | 20231218 | 122900 | 1436574450 | 7190 | 7190 | 7190 | 7190 | 219 |
| 387 | 20231218 | 122800 | 1434999840 | 7190 | 7210 | 7220 | 7190 | 143 |
| 388 | 20231218 | 122700 | 1433969540 | 7220 | 7210 | 7220 | 7210 | 100 |
| 389 | 20231218 | 122600 | 1433248530 | 7210 | 7210 | 7210 | 7210 | 0 |
| 390 | 20231218 | 122500 | 1433248530 | 7210 | 7200 | 7210 | 7190 | 501 |
| 391 | 20231218 | 122400 | 1429646150 | 7200 | 7210 | 7210 | 7200 | 140 |
| 392 | 20231218 | 122300 | 1428637100 | 7210 | 7210 | 7210 | 7210 | 300 |
| 393 | 20231218 | 122200 | 1426474100 | 7210 | 7210 | 7210 | 7210 | 0 |
| 394 | 20231218 | 122100 | 1426474100 | 7210 | 7210 | 7210 | 7210 | 0 |
| 395 | 20231218 | 122000 | 1426474100 | 7210 | 7210 | 7210 | 7210 | 303 |
| 396 | 20231218 | 121900 | 1424289470 | 7220 | 7210 | 7220 | 7210 | 70 |
| 397 | 20231218 | 121800 | 1423784470 | 7210 | 7210 | 7210 | 7210 | 200 |
| 398 | 20231218 | 121700 | 1422342470 | 7220 | 7210 | 7220 | 7210 | 405 |
| 399 | 20231218 | 121600 | 1419420420 | 7220 | 7220 | 7220 | 7220 | 0 |
| 400 | 20231218 | 121500 | 1419420420 | 7220 | 7220 | 7220 | 7220 | 0 |
| 401 | 20231218 | 121400 | 1419420420 | 7220 | 7220 | 7220 | 7220 | 0 |
| 402 | 20231218 | 121300 | 1419420420 | 7220 | 7220 | 7220 | 7220 | 0 |
| 403 | 20231218 | 121200 | 1419420420 | 7220 | 7220 | 7220 | 7220 | 100 |
| 404 | 20231218 | 121100 | 1418698420 | 7220 | 7220 | 7220 | 7220 | 0 |
| 405 | 20231218 | 121000 | 1418698420 | 7220 | 7220 | 7220 | 7220 | 611 |
| 406 | 20231218 | 120900 | 1414287000 | 7220 | 7220 | 7220 | 7220 | 0 |
| 407 | 20231218 | 120800 | 1414287000 | 7220 | 7210 | 7220 | 7170 | 216 |
| 408 | 20231218 | 120700 | 1412733320 | 7180 | 7180 | 7180 | 7180 | 0 |
| 409 | 20231218 | 120600 | 1412733320 | 7180 | 7180 | 7180 | 7180 | 2472 |
| 410 | 20231218 | 120500 | 1394984360 | 7180 | 7180 | 7180 | 7180 | 430 |
| 411 | 20231218 | 120400 | 1391896960 | 7190 | 7190 | 7190 | 7190 | 156 |
| 412 | 20231218 | 120300 | 1390775320 | 7200 | 7200 | 7200 | 7200 | 103 |
| 413 | 20231218 | 120200 | 1390033720 | 7200 | 7200 | 7200 | 7200 | 400 |
| 414 | 20231218 | 120100 | 1387153720 | 7200 | 7210 | 7210 | 7200 | 396 |
| 415 | 20231218 | 120000 | 1384299560 | 7210 | 7210 | 7210 | 7210 | 416 |
| 416 | 20231218 | 115900 | 1381300200 | 7200 | 7220 | 7220 | 7200 | 732 |
| 417 | 20231218 | 115800 | 1376026090 | 7220 | 7220 | 7220 | 7220 | 133 |
| 418 | 20231218 | 115700 | 1375065830 | 7230 | 7230 | 7230 | 7230 | 11 |
| 419 | 20231218 | 115600 | 1374986300 | 7220 | 7210 | 7220 | 7210 | 371 |
| 420 | 20231218 | 115500 | 1372307700 | 7220 | 7210 | 7220 | 7210 | 55 |
| 421 | 20231218 | 115400 | 1371910850 | 7210 | 7210 | 7210 | 7210 | 0 |
| 422 | 20231218 | 115300 | 1371910850 | 7210 | 7220 | 7220 | 7210 | 205 |
| 423 | 20231218 | 115200 | 1370432790 | 7220 | 7220 | 7220 | 7220 | 20 |
| 424 | 20231218 | 115100 | 1370288390 | 7220 | 7220 | 7220 | 7220 | 59 |
| 425 | 20231218 | 115000 | 1369862410 | 7210 | 7220 | 7220 | 7210 | 338 |
| 426 | 20231218 | 114900 | 1367424050 | 7220 | 7210 | 7220 | 7210 | 130 |
| 427 | 20231218 | 114800 | 1366485950 | 7210 | 7210 | 7210 | 7210 | 390 |
| 428 | 20231218 | 114700 | 1363674050 | 7210 | 7210 | 7210 | 7210 | 10 |
| 429 | 20231218 | 114600 | 1363601950 | 7180 | 7180 | 7180 | 7180 | 3 |
| 430 | 20231218 | 114500 | 1363580410 | 7220 | 7220 | 7220 | 7220 | 0 |
| 431 | 20231218 | 114400 | 1363580410 | 7220 | 7190 | 7220 | 7170 | 197 |
| 432 | 20231218 | 114300 | 1362163280 | 7220 | 7220 | 7220 | 7220 | 0 |
| 433 | 20231218 | 114200 | 1362163280 | 7220 | 7200 | 7220 | 7200 | 2768 |
| 434 | 20231218 | 114100 | 1342206640 | 7200 | 7210 | 7210 | 7120 | 12604 |
| 435 | 20231218 | 114000 | 1252033660 | 7230 | 7210 | 7230 | 7130 | 7357 |
| 436 | 20231218 | 113900 | 1199201490 | 7240 | 7240 | 7240 | 7240 | 18 |
| 437 | 20231218 | 113800 | 1199071170 | 7240 | 7270 | 7270 | 7170 | 12730 |
| 438 | 20231218 | 113700 | 1107342350 | 7310 | 7310 | 7310 | 7250 | 2639 |
| 439 | 20231218 | 113600 | 1088128850 | 7320 | 7320 | 7320 | 7320 | 20 |
| 440 | 20231218 | 113500 | 1087982450 | 7300 | 7320 | 7320 | 7300 | 7013 |
| 441 | 20231218 | 113400 | 1036726850 | 7320 | 7330 | 7330 | 7320 | 400 |
| 442 | 20231218 | 113300 | 1033795800 | 7330 | 7330 | 7330 | 7330 | 31 |
| 443 | 20231218 | 113200 | 1033568570 | 7320 | 7320 | 7320 | 7320 | 1 |
| 444 | 20231218 | 113100 | 1033561250 | 7320 | 7320 | 7320 | 7320 | 60 |
| 445 | 20231218 | 113000 | 1033122050 | 7310 | 7310 | 7310 | 7310 | 0 |
| 446 | 20231218 | 112900 | 1033122050 | 7310 | 7290 | 7320 | 7290 | 3051 |
| 447 | 20231218 | 112800 | 1010790240 | 7320 | 7320 | 7320 | 7320 | 3000 |
| 448 | 20231218 | 112700 | 988830240 | 7320 | 7330 | 7330 | 7290 | 329 |
| 449 | 20231218 | 112600 | 986428960 | 7330 | 7300 | 7330 | 7300 | 151 |
| 450 | 20231218 | 112500 | 985326630 | 7320 | 7320 | 7320 | 7320 | 173 |
| 451 | 20231218 | 112400 | 984060270 | 7300 | 7300 | 7300 | 7300 | 0 |
| 452 | 20231218 | 112300 | 984060270 | 7300 | 7300 | 7300 | 7300 | 36 |
| 453 | 20231218 | 112200 | 983797470 | 7300 | 7300 | 7300 | 7300 | 30 |
| 454 | 20231218 | 112100 | 983578470 | 7290 | 7290 | 7290 | 7290 | 147 |
| 455 | 20231218 | 112000 | 982506840 | 7290 | 7280 | 7290 | 7280 | 838 |
| 456 | 20231218 | 111900 | 976405040 | 7290 | 7290 | 7290 | 7290 | 400 |
| 457 | 20231218 | 111800 | 973489040 | 7290 | 7280 | 7290 | 7280 | 52 |
| 458 | 20231218 | 111700 | 973110460 | 7280 | 7280 | 7280 | 7280 | 10 |
| 459 | 20231218 | 111600 | 973037660 | 7280 | 7290 | 7290 | 7280 | 550 |
| 460 | 20231218 | 111500 | 969028660 | 7290 | 7290 | 7290 | 7290 | 70 |
| 461 | 20231218 | 111400 | 968518360 | 7280 | 7280 | 7280 | 7280 | 97 |
| 462 | 20231218 | 111300 | 967812200 | 7280 | 7280 | 7280 | 7280 | 26 |
| 463 | 20231218 | 111200 | 967622920 | 7280 | 7280 | 7280 | 7280 | 0 |
| 464 | 20231218 | 111100 | 967622920 | 7280 | 7280 | 7280 | 7280 | 20 |
| 465 | 20231218 | 111000 | 967477320 | 7270 | 7260 | 7270 | 7260 | 49 |
| 466 | 20231218 | 110900 | 967121430 | 7260 | 7260 | 7260 | 7260 | 10 |
| 467 | 20231218 | 110800 | 967048830 | 7270 | 7270 | 7270 | 7270 | 0 |
| 468 | 20231218 | 110700 | 967048830 | 7270 | 7270 | 7270 | 7270 | 50 |
| 469 | 20231218 | 110600 | 966685330 | 7260 | 7270 | 7270 | 7260 | 2 |
| 470 | 20231218 | 110500 | 966670800 | 7240 | 7270 | 7270 | 7240 | 101 |
| 471 | 20231218 | 110400 | 965939420 | 7270 | 7270 | 7270 | 7270 | 1 |
| 472 | 20231218 | 110300 | 965932150 | 7240 | 7240 | 7240 | 7240 | 30 |
| 473 | 20231218 | 110200 | 965714950 | 7240 | 7240 | 7240 | 7240 | 0 |
| 474 | 20231218 | 110100 | 965714950 | 7240 | 7240 | 7240 | 7240 | 6010 |
| 475 | 20231218 | 110000 | 922202550 | 7260 | 7250 | 7260 | 7230 | 4499 |
| 476 | 20231218 | 105900 | 889644170 | 7240 | 7240 | 7240 | 7240 | 0 |
| 477 | 20231218 | 105800 | 889644170 | 7240 | 7270 | 7270 | 7240 | 1135 |
| 478 | 20231218 | 105700 | 881420110 | 7270 | 7250 | 7270 | 7240 | 471 |
| 479 | 20231218 | 105600 | 877998020 | 7270 | 7270 | 7270 | 7270 | 36 |
| 480 | 20231218 | 105500 | 877736300 | 7270 | 7270 | 7270 | 7270 | 1 |
| 481 | 20231218 | 105400 | 877729030 | 7270 | 7270 | 7270 | 7270 | 12 |
| 482 | 20231218 | 105300 | 877641790 | 7270 | 7260 | 7270 | 7240 | 974 |
| 483 | 20231218 | 105200 | 870589980 | 7280 | 7280 | 7280 | 7280 | 10 |
| 484 | 20231218 | 105100 | 870517180 | 7280 | 7250 | 7280 | 7250 | 105 |
| 485 | 20231218 | 105000 | 869755840 | 7280 | 7260 | 7280 | 7250 | 624 |
| 486 | 20231218 | 104900 | 865230390 | 7250 | 7260 | 7260 | 7250 | 757 |
| 487 | 20231218 | 104800 | 859741430 | 7260 | 7260 | 7270 | 7250 | 319 |
| 488 | 20231218 | 104700 | 857424770 | 7260 | 7270 | 7270 | 7250 | 198 |
| 489 | 20231218 | 104600 | 855988570 | 7260 | 7250 | 7270 | 7250 | 1625 |
| 490 | 20231218 | 104500 | 844205360 | 7260 | 7250 | 7260 | 7250 | 872 |
| 491 | 20231218 | 104400 | 837882960 | 7250 | 7250 | 7260 | 7240 | 1783 |
| 492 | 20231218 | 104300 | 824953670 | 7240 | 7240 | 7240 | 7230 | 1821 |
| 493 | 20231218 | 104200 | 811781670 | 7240 | 7250 | 7250 | 7240 | 1733 |
| 494 | 20231218 | 104100 | 799220110 | 7250 | 7250 | 7260 | 7250 | 917 |
| 495 | 20231218 | 104000 | 792571550 | 7250 | 7250 | 7250 | 7240 | 260 |
| 496 | 20231218 | 103900 | 790687470 | 7250 | 7250 | 7250 | 7240 | 686 |
| 497 | 20231218 | 103800 | 785715830 | 7250 | 7240 | 7280 | 7240 | 4338 |
| 498 | 20231218 | 103700 | 754144040 | 7250 | 7240 | 7260 | 7240 | 278 |
| 499 | 20231218 | 103600 | 752130610 | 7240 | 7250 | 7250 | 7230 | 350 |
| 500 | 20231218 | 103500 | 749597700 | 7240 | 7230 | 7250 | 7230 | 398 |
| 501 | 20231218 | 103400 | 746716310 | 7240 | 7230 | 7240 | 7230 | 208 |
| 502 | 20231218 | 103300 | 745211590 | 7230 | 7240 | 7240 | 7230 | 1242 |
| 503 | 20231218 | 103200 | 736225120 | 7240 | 7250 | 7260 | 7240 | 737 |
| 504 | 20231218 | 103100 | 730883680 | 7250 | 7270 | 7270 | 7250 | 1114 |
| 505 | 20231218 | 103000 | 722793360 | 7270 | 7280 | 7280 | 7270 | 45 |
| 506 | 20231218 | 102900 | 722466060 | 7280 | 7280 | 7280 | 7270 | 1567 |
| 507 | 20231218 | 102800 | 711062050 | 7280 | 7280 | 7280 | 7280 | 242 |
| 508 | 20231218 | 102700 | 709300290 | 7280 | 7290 | 7290 | 7280 | 234 |
| 509 | 20231218 | 102600 | 707596760 | 7290 | 7300 | 7300 | 7280 | 142 |
| 510 | 20231218 | 102500 | 706561710 | 7290 | 7290 | 7310 | 7290 | 251 |
| 511 | 20231218 | 102400 | 704729530 | 7300 | 7290 | 7300 | 7290 | 426 |
| 512 | 20231218 | 102300 | 701622410 | 7290 | 7300 | 7300 | 7280 | 1108 |
| 513 | 20231218 | 102200 | 693545210 | 7290 | 7300 | 7320 | 7290 | 418 |
| 514 | 20231218 | 102100 | 690493720 | 7320 | 7290 | 7320 | 7290 | 598 |
| 515 | 20231218 | 102000 | 686134000 | 7290 | 7340 | 7340 | 7280 | 7474 |
| 516 | 20231218 | 101900 | 631599070 | 7330 | 7340 | 7340 | 7330 | 94 |
| 517 | 20231218 | 101800 | 630909810 | 7340 | 7330 | 7340 | 7330 | 13 |
| 518 | 20231218 | 101700 | 630814400 | 7330 | 7330 | 7330 | 7330 | 1 |
| 519 | 20231218 | 101600 | 630807070 | 7330 | 7330 | 7330 | 7330 | 0 |
| 520 | 20231218 | 101500 | 630807070 | 7330 | 7330 | 7330 | 7330 | 0 |
| 521 | 20231218 | 101400 | 630807070 | 7330 | 7330 | 7330 | 7330 | 1 |
| 522 | 20231218 | 101300 | 630799740 | 7330 | 7330 | 7330 | 7330 | 13 |
| 523 | 20231218 | 101200 | 630704450 | 7330 | 7340 | 7340 | 7330 | 30 |
| 524 | 20231218 | 101100 | 630484540 | 7330 | 7330 | 7330 | 7330 | 0 |
| 525 | 20231218 | 101000 | 630484540 | 7330 | 7330 | 7330 | 7330 | 99 |
| 526 | 20231218 | 100900 | 629758870 | 7330 | 7330 | 7330 | 7330 | 0 |
| 527 | 20231218 | 100800 | 629758870 | 7330 | 7330 | 7330 | 7330 | 0 |
| 528 | 20231218 | 100700 | 629758870 | 7330 | 7330 | 7330 | 7330 | 277 |
| 529 | 20231218 | 100600 | 627728460 | 7330 | 7330 | 7330 | 7330 | 5 |
| 530 | 20231218 | 100500 | 627691810 | 7330 | 7320 | 7330 | 7320 | 1966 |
| 531 | 20231218 | 100400 | 613282110 | 7300 | 7310 | 7310 | 7300 | 199 |
| 532 | 20231218 | 100300 | 611828410 | 7330 | 7360 | 7360 | 7330 | 3252 |
| 533 | 20231218 | 100200 | 587986620 | 7340 | 7300 | 7340 | 7300 | 9349 |
| 534 | 20231218 | 100100 | 519594100 | 7290 | 7300 | 7300 | 7290 | 1905 |
| 535 | 20231218 | 100000 | 505705540 | 7290 | 7280 | 7290 | 7280 | 3331 |
| 536 | 20231218 | 095900 | 481445720 | 7280 | 7280 | 7280 | 7280 | 775 |
| 537 | 20231218 | 095800 | 475803720 | 7280 | 7290 | 7290 | 7280 | 904 |
| 538 | 20231218 | 095700 | 469215800 | 7290 | 7290 | 7290 | 7290 | 304 |
| 539 | 20231218 | 095600 | 466999640 | 7290 | 7290 | 7290 | 7290 | 8 |
| 540 | 20231218 | 095500 | 466941320 | 7280 | 7270 | 7290 | 7270 | 304 |
| 541 | 20231218 | 095400 | 464728690 | 7270 | 7280 | 7280 | 7270 | 3216 |
| 542 | 20231218 | 095300 | 441320510 | 7280 | 7280 | 7280 | 7280 | 253 |
| 543 | 20231218 | 095200 | 439478670 | 7280 | 7280 | 7280 | 7280 | 30 |
| 544 | 20231218 | 095100 | 439260270 | 7280 | 7290 | 7290 | 7280 | 1400 |
| 545 | 20231218 | 095000 | 429059690 | 7330 | 7350 | 7350 | 7280 | 2705 |
| 546 | 20231218 | 094900 | 409344150 | 7360 | 7340 | 7360 | 7340 | 116 |
| 547 | 20231218 | 094800 | 408491020 | 7300 | 7320 | 7320 | 7280 | 410 |
| 548 | 20231218 | 094700 | 405499200 | 7320 | 7320 | 7320 | 7320 | 0 |
| 549 | 20231218 | 094600 | 405499200 | 7320 | 7320 | 7320 | 7320 | 1200 |
| 550 | 20231218 | 094500 | 396715200 | 7320 | 7320 | 7320 | 7320 | 30 |
| 551 | 20231218 | 094400 | 396495600 | 7290 | 7300 | 7300 | 7280 | 1519 |
| 552 | 20231218 | 094300 | 385423180 | 7300 | 7350 | 7370 | 7290 | 7658 |
| 553 | 20231218 | 094200 | 329315640 | 7380 | 7330 | 7380 | 7330 | 2821 |
| 554 | 20231218 | 094100 | 308618190 | 7340 | 7340 | 7340 | 7340 | 64 |
| 555 | 20231218 | 094000 | 308148430 | 7340 | 7350 | 7350 | 7340 | 70 |
| 556 | 20231218 | 093900 | 307634620 | 7350 | 7350 | 7350 | 7350 | 4 |
| 557 | 20231218 | 093800 | 307605220 | 7350 | 7350 | 7350 | 7340 | 290 |
| 558 | 20231218 | 093700 | 305475920 | 7350 | 7350 | 7350 | 7350 | 640 |
| 559 | 20231218 | 093600 | 300771920 | 7350 | 7350 | 7350 | 7350 | 32 |
| 560 | 20231218 | 093500 | 300536720 | 7380 | 7400 | 7400 | 7360 | 300 |
| 561 | 20231218 | 093400 | 298326810 | 7390 | 7380 | 7400 | 7380 | 2610 |
| 562 | 20231218 | 093300 | 279064740 | 7380 | 7400 | 7400 | 7380 | 304 |
| 563 | 20231218 | 093200 | 276821150 | 7400 | 7380 | 7400 | 7380 | 191 |
| 564 | 20231218 | 093100 | 275411470 | 7360 | 7380 | 7380 | 7360 | 323 |
| 565 | 20231218 | 093000 | 273030950 | 7370 | 7370 | 7370 | 7370 | 210 |
| 566 | 20231218 | 092900 | 271483250 | 7370 | 7370 | 7370 | 7370 | 621 |
| 567 | 20231218 | 092800 | 266906480 | 7370 | 7360 | 7370 | 7360 | 51 |
| 568 | 20231218 | 092700 | 266530900 | 7360 | 7360 | 7360 | 7360 | 161 |
| 569 | 20231218 | 092600 | 265345940 | 7370 | 7370 | 7370 | 7370 | 1 |
| 570 | 20231218 | 092500 | 265338570 | 7310 | 7310 | 7310 | 7310 | 0 |
| 571 | 20231218 | 092400 | 265338570 | 7310 | 7350 | 7350 | 7310 | 447 |
| 572 | 20231218 | 092300 | 262060100 | 7350 | 7370 | 7370 | 7350 | 901 |
| 573 | 20231218 | 092200 | 255436210 | 7370 | 7400 | 7400 | 7370 | 370 |
| 574 | 20231218 | 092100 | 252704100 | 7400 | 7400 | 7400 | 7400 | 1 |
| 575 | 20231218 | 092000 | 252696700 | 7400 | 7400 | 7400 | 7400 | 38 |
| 576 | 20231218 | 091900 | 252415500 | 7400 | 7410 | 7420 | 7400 | 348 |
| 577 | 20231218 | 091800 | 249840270 | 7400 | 7400 | 7400 | 7400 | 80 |
| 578 | 20231218 | 091700 | 249248270 | 7400 | 7430 | 7440 | 7400 | 5020 |
| 579 | 20231218 | 091600 | 212098450 | 7420 | 7440 | 7480 | 7420 | 4592 |
| 580 | 20231218 | 091500 | 177973900 | 7480 | 7450 | 7480 | 7440 | 243 |
| 581 | 20231218 | 091400 | 176164620 | 7480 | 7440 | 7480 | 7440 | 3047 |
| 582 | 20231218 | 091300 | 153436000 | 7430 | 7410 | 7430 | 7410 | 480 |
| 583 | 20231218 | 091200 | 149873700 | 7430 | 7420 | 7430 | 7420 | 4289 |
| 584 | 20231218 | 091100 | 118026430 | 7420 | 7430 | 7430 | 7400 | 3444 |
| 585 | 20231218 | 091000 | 92466450 | 7430 | 7400 | 7430 | 7390 | 3407 |
| 586 | 20231218 | 090900 | 67219940 | 7400 | 7340 | 7400 | 7340 | 2249 |
| 587 | 20231218 | 090800 | 50598070 | 7340 | 7320 | 7340 | 7320 | 1350 |
| 588 | 20231218 | 090700 | 40699070 | 7310 | 7340 | 7340 | 7310 | 110 |
| 589 | 20231218 | 090600 | 39894670 | 7340 | 7300 | 7340 | 7300 | 48 |
| 590 | 20231218 | 090500 | 39544190 | 7300 | 7350 | 7370 | 7300 | 559 |
| 591 | 20231218 | 090400 | 35456450 | 7340 | 7340 | 7340 | 7340 | 232 |
| 592 | 20231218 | 090300 | 33753570 | 7340 | 7340 | 7340 | 7310 | 1335 |
| 593 | 20231218 | 090200 | 23963670 | 7340 | 7320 | 7340 | 7320 | 482 |
| 594 | 20231218 | 090100 | 20426310 | 7340 | 7310 | 7340 | 7290 | 640 |
| 595 | 20231218 | 090000 | 15752740 | 7350 | 7280 | 7350 | 7280 | 2153 |