29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 3 | 20231219 | 185700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20231219 | 185600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20231219 | 185500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20231219 | 185400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20231219 | 185300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20231219 | 185200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20231219 | 185100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20231219 | 185000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20231219 | 184900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20231219 | 184800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20231219 | 184700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20231219 | 184600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20231219 | 184500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20231219 | 184400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20231219 | 184300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20231219 | 184200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20231219 | 184100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20231219 | 184000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20231219 | 183900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20231219 | 183800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20231219 | 183700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20231219 | 183600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20231219 | 183500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20231219 | 183400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20231219 | 183300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20231219 | 183200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20231219 | 183100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20231219 | 183000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20231219 | 182900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20231219 | 182800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 33 | 20231219 | 182700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20231219 | 182600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20231219 | 182500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20231219 | 182400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20231219 | 182300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20231219 | 182200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20231219 | 182100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20231219 | 182000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20231219 | 181900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20231219 | 181800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20231219 | 181700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20231219 | 181600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20231219 | 181500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20231219 | 181400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20231219 | 181300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20231219 | 181200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20231219 | 181100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20231219 | 181000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20231219 | 180900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20231219 | 180800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20231219 | 180700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20231219 | 180600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20231219 | 180500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20231219 | 180400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20231219 | 180300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20231219 | 180200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20231219 | 180100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20231219 | 180000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20231219 | 175900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20231219 | 175800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 63 | 20231219 | 175700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20231219 | 175600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20231219 | 175500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20231219 | 175400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20231219 | 175300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20231219 | 175200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20231219 | 175100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20231219 | 175000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20231219 | 174900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20231219 | 174800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20231219 | 174700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20231219 | 174600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20231219 | 174500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20231219 | 174400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20231219 | 174300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20231219 | 174200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20231219 | 174100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20231219 | 174000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20231219 | 173900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20231219 | 173800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20231219 | 173700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20231219 | 173600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20231219 | 173500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20231219 | 173400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20231219 | 173300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20231219 | 173200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20231219 | 173100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20231219 | 173000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20231219 | 172900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20231219 | 172800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 93 | 20231219 | 172700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20231219 | 172600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20231219 | 172500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20231219 | 172400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20231219 | 172300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20231219 | 172200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20231219 | 172100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20231219 | 172000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20231219 | 171900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20231219 | 171800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20231219 | 171700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20231219 | 171600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20231219 | 171500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20231219 | 171400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20231219 | 171300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20231219 | 171200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20231219 | 171100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20231219 | 171000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20231219 | 170900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20231219 | 170800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20231219 | 170700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20231219 | 170600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20231219 | 170500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20231219 | 170400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20231219 | 170300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20231219 | 170200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20231219 | 170100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20231219 | 170000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20231219 | 165900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20231219 | 165800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 123 | 20231219 | 165700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20231219 | 165600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20231219 | 165500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20231219 | 165400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20231219 | 165300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20231219 | 165200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20231219 | 165100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20231219 | 165000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20231219 | 164900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20231219 | 164800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20231219 | 164700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20231219 | 164600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20231219 | 164500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20231219 | 164400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20231219 | 164300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20231219 | 164200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20231219 | 164100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20231219 | 164000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20231219 | 163900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20231219 | 163800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20231219 | 163700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20231219 | 163600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20231219 | 163500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20231219 | 163400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20231219 | 163300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20231219 | 163200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20231219 | 163100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20231219 | 163000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20231219 | 162900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20231219 | 162800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 153 | 20231219 | 162700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20231219 | 162600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20231219 | 162500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20231219 | 162400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20231219 | 162300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20231219 | 162200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20231219 | 162100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20231219 | 162000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20231219 | 161900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20231219 | 161800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20231219 | 161700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20231219 | 161600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20231219 | 161500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20231219 | 161400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20231219 | 161300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20231219 | 161200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20231219 | 161100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20231219 | 161000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20231219 | 160900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20231219 | 160800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20231219 | 160700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20231219 | 160600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20231219 | 160500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20231219 | 160400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20231219 | 160300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20231219 | 160200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20231219 | 160100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20231219 | 160000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20231219 | 155900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20231219 | 155800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 183 | 20231219 | 155700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20231219 | 155600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20231219 | 155500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20231219 | 155400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20231219 | 155300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20231219 | 155200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20231219 | 155100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20231219 | 155000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20231219 | 154900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20231219 | 154800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20231219 | 154700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20231219 | 154600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20231219 | 154500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20231219 | 154400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20231219 | 154300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20231219 | 154200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20231219 | 154100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20231219 | 154000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20231219 | 153900 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20231219 | 153800 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20231219 | 153700 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20231219 | 153600 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20231219 | 153500 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20231219 | 153400 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20231219 | 153300 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20231219 | 153200 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20231219 | 153100 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20231219 | 153000 | 2046435180 | 4080 | 4080 | 4080 | 4080 | 7202 |
| 211 | 20231219 | 152900 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 212 | 20231219 | 152800 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 213 | 20231219 | 152700 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 214 | 20231219 | 152600 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 215 | 20231219 | 152500 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 216 | 20231219 | 152400 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 217 | 20231219 | 152300 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 218 | 20231219 | 152200 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 219 | 20231219 | 152100 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 220 | 20231219 | 152000 | 2017051020 | 4085 | 4085 | 4085 | 4085 | 0 |
| 221 | 20231219 | 151900 | 2017051020 | 4085 | 4095 | 4100 | 4085 | 6667 |
| 222 | 20231219 | 151800 | 1989798360 | 4100 | 4100 | 4100 | 4095 | 406 |
| 223 | 20231219 | 151700 | 1988134260 | 4100 | 4100 | 4100 | 4095 | 426 |
| 224 | 20231219 | 151600 | 1986389390 | 4095 | 4100 | 4100 | 4095 | 221 |
| 225 | 20231219 | 151500 | 1985484390 | 4095 | 4100 | 4100 | 4095 | 868 |
| 226 | 20231219 | 151400 | 1981929845 | 4100 | 4105 | 4105 | 4095 | 966 |
| 227 | 20231219 | 151300 | 1977972040 | 4110 | 4110 | 4110 | 4100 | 506 |
| 228 | 20231219 | 151200 | 1975897380 | 4095 | 4090 | 4110 | 4090 | 625 |
| 229 | 20231219 | 151100 | 1973340980 | 4110 | 4110 | 4110 | 4110 | 1 |
| 230 | 20231219 | 151000 | 1973336870 | 4090 | 4095 | 4105 | 4090 | 953 |
| 231 | 20231219 | 150900 | 1969433100 | 4105 | 4095 | 4105 | 4095 | 92 |
| 232 | 20231219 | 150800 | 1969056340 | 4095 | 4095 | 4095 | 4095 | 20 |
| 233 | 20231219 | 150700 | 1968974440 | 4105 | 4095 | 4105 | 4095 | 27 |
| 234 | 20231219 | 150600 | 1968863705 | 4105 | 4105 | 4105 | 4095 | 24 |
| 235 | 20231219 | 150500 | 1968765350 | 4100 | 4100 | 4100 | 4100 | 0 |
| 236 | 20231219 | 150400 | 1968765350 | 4100 | 4100 | 4100 | 4100 | 809 |
| 237 | 20231219 | 150300 | 1965448450 | 4100 | 4090 | 4100 | 4090 | 19 |
| 238 | 20231219 | 150200 | 1965370560 | 4100 | 4100 | 4100 | 4100 | 55 |
| 239 | 20231219 | 150100 | 1965145060 | 4100 | 4090 | 4100 | 4090 | 101 |
| 240 | 20231219 | 150000 | 1964731960 | 4100 | 4095 | 4100 | 4090 | 2175 |
| 241 | 20231219 | 145900 | 1955836060 | 4095 | 4100 | 4100 | 4090 | 5381 |
| 242 | 20231219 | 145800 | 1933816380 | 4105 | 4100 | 4105 | 4100 | 273 |
| 243 | 20231219 | 145700 | 1932697075 | 4100 | 4100 | 4100 | 4100 | 279 |
| 244 | 20231219 | 145600 | 1931553175 | 4100 | 4100 | 4100 | 4100 | 400 |
| 245 | 20231219 | 145500 | 1929913175 | 4100 | 4090 | 4100 | 4090 | 3093 |
| 246 | 20231219 | 145400 | 1917248380 | 4090 | 4080 | 4090 | 4075 | 4492 |
| 247 | 20231219 | 145300 | 1898929250 | 4085 | 4080 | 4085 | 4075 | 1938 |
| 248 | 20231219 | 145200 | 1891024705 | 4085 | 4090 | 4090 | 4085 | 574 |
| 249 | 20231219 | 145100 | 1888677810 | 4095 | 4095 | 4095 | 4095 | 0 |
| 250 | 20231219 | 145000 | 1888677810 | 4095 | 4095 | 4095 | 4090 | 92 |
| 251 | 20231219 | 144900 | 1888301430 | 4095 | 4090 | 4095 | 4090 | 141 |
| 252 | 20231219 | 144800 | 1887724735 | 4095 | 4095 | 4095 | 4095 | 1 |
| 253 | 20231219 | 144700 | 1887720640 | 4090 | 4090 | 4090 | 4090 | 50 |
| 254 | 20231219 | 144600 | 1887516140 | 4095 | 4080 | 4095 | 4080 | 1421 |
| 255 | 20231219 | 144500 | 1881710245 | 4080 | 4090 | 4090 | 4080 | 2141 |
| 256 | 20231219 | 144400 | 1872965325 | 4090 | 4100 | 4100 | 4090 | 2993 |
| 257 | 20231219 | 144300 | 1860718975 | 4100 | 4090 | 4100 | 4090 | 283 |
| 258 | 20231219 | 144200 | 1859560595 | 4095 | 4095 | 4095 | 4095 | 0 |
| 259 | 20231219 | 144100 | 1859560595 | 4095 | 4095 | 4095 | 4095 | 175 |
| 260 | 20231219 | 144000 | 1858843970 | 4095 | 4095 | 4095 | 4095 | 260 |
| 261 | 20231219 | 143900 | 1857779270 | 4095 | 4095 | 4095 | 4095 | 736 |
| 262 | 20231219 | 143800 | 1854765350 | 4100 | 4095 | 4100 | 4095 | 102 |
| 263 | 20231219 | 143700 | 1854347155 | 4100 | 4100 | 4100 | 4100 | 370 |
| 264 | 20231219 | 143600 | 1852830155 | 4095 | 4100 | 4100 | 4095 | 114 |
| 265 | 20231219 | 143500 | 1852362915 | 4100 | 4095 | 4100 | 4095 | 240 |
| 266 | 20231219 | 143400 | 1851379610 | 4110 | 4110 | 4110 | 4110 | 0 |
| 267 | 20231219 | 143300 | 1851379610 | 4110 | 4110 | 4110 | 4110 | 201 |
| 268 | 20231219 | 143200 | 1850553500 | 4110 | 4100 | 4110 | 4100 | 188 |
| 269 | 20231219 | 143100 | 1849782690 | 4110 | 4100 | 4110 | 4100 | 33 |
| 270 | 20231219 | 143000 | 1849647360 | 4100 | 4105 | 4115 | 4100 | 1842 |
| 271 | 20231219 | 142900 | 1842093430 | 4105 | 4105 | 4105 | 4105 | 111 |
| 272 | 20231219 | 142800 | 1841637775 | 4115 | 4115 | 4115 | 4115 | 1 |
| 273 | 20231219 | 142700 | 1841633660 | 4105 | 4115 | 4115 | 4105 | 521 |
| 274 | 20231219 | 142600 | 1839494845 | 4115 | 4115 | 4115 | 4115 | 0 |
| 275 | 20231219 | 142500 | 1839494845 | 4115 | 4100 | 4115 | 4100 | 638 |
| 276 | 20231219 | 142400 | 1836879030 | 4100 | 4100 | 4100 | 4100 | 8 |
| 277 | 20231219 | 142300 | 1836846230 | 4100 | 4120 | 4120 | 4100 | 1001 |
| 278 | 20231219 | 142200 | 1832741080 | 4105 | 4105 | 4105 | 4105 | 3 |
| 279 | 20231219 | 142100 | 1832728765 | 4120 | 4120 | 4120 | 4120 | 148 |
| 280 | 20231219 | 142000 | 1832119005 | 4120 | 4120 | 4120 | 4120 | 1 |
| 281 | 20231219 | 141900 | 1832114885 | 4100 | 4100 | 4120 | 4100 | 22 |
| 282 | 20231219 | 141800 | 1832024665 | 4120 | 4100 | 4120 | 4100 | 1971 |
| 283 | 20231219 | 141700 | 1823943545 | 4100 | 4095 | 4100 | 4095 | 2001 |
| 284 | 20231219 | 141600 | 1815749445 | 4100 | 4125 | 4125 | 4100 | 1770 |
| 285 | 20231219 | 141500 | 1808492420 | 4100 | 4125 | 4125 | 4100 | 593 |
| 286 | 20231219 | 141400 | 1806060735 | 4120 | 4120 | 4120 | 4120 | 0 |
| 287 | 20231219 | 141300 | 1806060735 | 4120 | 4120 | 4120 | 4120 | 0 |
| 288 | 20231219 | 141200 | 1806060735 | 4120 | 4120 | 4120 | 4120 | 146 |
| 289 | 20231219 | 141100 | 1805459215 | 4120 | 4120 | 4120 | 4120 | 19 |
| 290 | 20231219 | 141000 | 1805380935 | 4120 | 4120 | 4120 | 4120 | 0 |
| 291 | 20231219 | 140900 | 1805380935 | 4120 | 4120 | 4120 | 4120 | 0 |
| 292 | 20231219 | 140800 | 1805380935 | 4120 | 4120 | 4120 | 4120 | 0 |
| 293 | 20231219 | 140700 | 1805380935 | 4120 | 4120 | 4120 | 4120 | 1 |
| 294 | 20231219 | 140600 | 1805376815 | 4115 | 4120 | 4120 | 4115 | 203 |
| 295 | 20231219 | 140500 | 1804541465 | 4115 | 4120 | 4120 | 4110 | 307 |
| 296 | 20231219 | 140400 | 1803278160 | 4120 | 4120 | 4120 | 4115 | 11 |
| 297 | 20231219 | 140300 | 1803232845 | 4125 | 4095 | 4125 | 4095 | 85 |
| 298 | 20231219 | 140200 | 1802884055 | 4100 | 4105 | 4105 | 4100 | 589 |
| 299 | 20231219 | 140100 | 1800469065 | 4100 | 4105 | 4105 | 4100 | 1462 |
| 300 | 20231219 | 140000 | 1794474860 | 4110 | 4110 | 4110 | 4105 | 1180 |
| 301 | 20231219 | 135900 | 1789629065 | 4110 | 4110 | 4110 | 4110 | 522 |
| 302 | 20231219 | 135800 | 1787483645 | 4115 | 4115 | 4115 | 4110 | 918 |
| 303 | 20231219 | 135700 | 1783707610 | 4125 | 4125 | 4125 | 4125 | 0 |
| 304 | 20231219 | 135600 | 1783707610 | 4125 | 4125 | 4125 | 4120 | 422 |
| 305 | 20231219 | 135500 | 1781968960 | 4125 | 4125 | 4125 | 4125 | 1 |
| 306 | 20231219 | 135400 | 1781964835 | 4120 | 4120 | 4120 | 4120 | 90 |
| 307 | 20231219 | 135300 | 1781594035 | 4125 | 4120 | 4125 | 4120 | 3 |
| 308 | 20231219 | 135200 | 1781581670 | 4120 | 4125 | 4125 | 4120 | 1284 |
| 309 | 20231219 | 135100 | 1776289090 | 4125 | 4120 | 4125 | 4120 | 50 |
| 310 | 20231219 | 135000 | 1776083045 | 4120 | 4120 | 4125 | 4120 | 1253 |
| 311 | 20231219 | 134900 | 1770920185 | 4125 | 4125 | 4125 | 4125 | 500 |
| 312 | 20231219 | 134800 | 1768857685 | 4125 | 4120 | 4125 | 4115 | 390 |
| 313 | 20231219 | 134700 | 1767250900 | 4130 | 4125 | 4130 | 4125 | 252 |
| 314 | 20231219 | 134600 | 1766210945 | 4125 | 4125 | 4125 | 4125 | 236 |
| 315 | 20231219 | 134500 | 1765237445 | 4125 | 4125 | 4125 | 4125 | 399 |
| 316 | 20231219 | 134400 | 1763591570 | 4130 | 4125 | 4130 | 4125 | 600 |
| 317 | 20231219 | 134300 | 1761115420 | 4125 | 4125 | 4125 | 4125 | 10 |
| 318 | 20231219 | 134200 | 1761074170 | 4125 | 4125 | 4125 | 4125 | 100 |
| 319 | 20231219 | 134100 | 1760661670 | 4125 | 4135 | 4135 | 4125 | 838 |
| 320 | 20231219 | 134000 | 1757204900 | 4125 | 4135 | 4135 | 4125 | 82 |
| 321 | 20231219 | 133900 | 1756866640 | 4130 | 4130 | 4130 | 4130 | 252 |
| 322 | 20231219 | 133800 | 1755825880 | 4140 | 4140 | 4140 | 4130 | 330 |
| 323 | 20231219 | 133700 | 1754462960 | 4135 | 4135 | 4135 | 4135 | 1 |
| 324 | 20231219 | 133600 | 1754458825 | 4140 | 4140 | 4140 | 4140 | 1 |
| 325 | 20231219 | 133500 | 1754454685 | 4140 | 4140 | 4140 | 4140 | 9 |
| 326 | 20231219 | 133400 | 1754417425 | 4140 | 4135 | 4140 | 4135 | 776 |
| 327 | 20231219 | 133300 | 1751207660 | 4140 | 4140 | 4140 | 4140 | 2 |
| 328 | 20231219 | 133200 | 1751199380 | 4140 | 4140 | 4140 | 4140 | 35 |
| 329 | 20231219 | 133100 | 1751054480 | 4140 | 4140 | 4140 | 4140 | 1 |
| 330 | 20231219 | 133000 | 1751050340 | 4145 | 4140 | 4145 | 4140 | 2 |
| 331 | 20231219 | 132900 | 1751042055 | 4145 | 4140 | 4145 | 4140 | 570 |
| 332 | 20231219 | 132800 | 1748679525 | 4135 | 4140 | 4145 | 4135 | 1779 |
| 333 | 20231219 | 132700 | 1741308670 | 4140 | 4140 | 4140 | 4135 | 5 |
| 334 | 20231219 | 132600 | 1741287985 | 4135 | 4140 | 4140 | 4135 | 351 |
| 335 | 20231219 | 132500 | 1739835595 | 4145 | 4140 | 4145 | 4140 | 136 |
| 336 | 20231219 | 132400 | 1739272550 | 4140 | 4140 | 4140 | 4140 | 832 |
| 337 | 20231219 | 132300 | 1735828070 | 4140 | 4135 | 4140 | 4135 | 964 |
| 338 | 20231219 | 132200 | 1731838830 | 4140 | 4140 | 4140 | 4140 | 871 |
| 339 | 20231219 | 132100 | 1728232890 | 4135 | 4135 | 4135 | 4135 | 63 |
| 340 | 20231219 | 132000 | 1727972385 | 4140 | 4135 | 4140 | 4135 | 64 |
| 341 | 20231219 | 131900 | 1727707450 | 4140 | 4140 | 4140 | 4135 | 9 |
| 342 | 20231219 | 131800 | 1727670215 | 4140 | 4145 | 4145 | 4140 | 1832 |
| 343 | 20231219 | 131700 | 1720083735 | 4140 | 4135 | 4145 | 4135 | 3237 |
| 344 | 20231219 | 131600 | 1706689580 | 4135 | 4135 | 4135 | 4130 | 564 |
| 345 | 20231219 | 131500 | 1704359255 | 4130 | 4130 | 4130 | 4130 | 1361 |
| 346 | 20231219 | 131400 | 1698738325 | 4130 | 4130 | 4130 | 4130 | 9 |
| 347 | 20231219 | 131300 | 1698701155 | 4125 | 4125 | 4125 | 4125 | 869 |
| 348 | 20231219 | 131200 | 1695116530 | 4125 | 4120 | 4125 | 4120 | 1336 |
| 349 | 20231219 | 131100 | 1689608325 | 4120 | 4120 | 4120 | 4120 | 117 |
| 350 | 20231219 | 131000 | 1689126285 | 4125 | 4125 | 4125 | 4125 | 101 |
| 351 | 20231219 | 130900 | 1688709660 | 4115 | 4120 | 4125 | 4115 | 785 |
| 352 | 20231219 | 130800 | 1685475445 | 4120 | 4120 | 4120 | 4120 | 2416 |
| 353 | 20231219 | 130700 | 1675521525 | 4120 | 4120 | 4120 | 4120 | 55 |
| 354 | 20231219 | 130600 | 1675294925 | 4125 | 4125 | 4125 | 4125 | 5 |
| 355 | 20231219 | 130500 | 1675274300 | 4125 | 4125 | 4125 | 4125 | 2 |
| 356 | 20231219 | 130400 | 1675266050 | 4120 | 4120 | 4120 | 4120 | 446 |
| 357 | 20231219 | 130300 | 1673428530 | 4120 | 4115 | 4120 | 4115 | 967 |
| 358 | 20231219 | 130200 | 1669444990 | 4115 | 4120 | 4125 | 4115 | 660 |
| 359 | 20231219 | 130100 | 1666724090 | 4125 | 4120 | 4125 | 4115 | 1024 |
| 360 | 20231219 | 130000 | 1662505455 | 4120 | 4115 | 4120 | 4110 | 172 |
| 361 | 20231219 | 125900 | 1661798370 | 4120 | 4115 | 4120 | 4115 | 95 |
| 362 | 20231219 | 125800 | 1661407440 | 4120 | 4120 | 4120 | 4120 | 243 |
| 363 | 20231219 | 125700 | 1660406280 | 4120 | 4120 | 4120 | 4120 | 1 |
| 364 | 20231219 | 125600 | 1660402160 | 4115 | 4115 | 4115 | 4115 | 350 |
| 365 | 20231219 | 125500 | 1658961910 | 4115 | 4115 | 4115 | 4115 | 150 |
| 366 | 20231219 | 125400 | 1658344660 | 4115 | 4115 | 4115 | 4115 | 5 |
| 367 | 20231219 | 125300 | 1658324085 | 4115 | 4115 | 4115 | 4115 | 0 |
| 368 | 20231219 | 125200 | 1658324085 | 4115 | 4115 | 4115 | 4115 | 5 |
| 369 | 20231219 | 125100 | 1658303510 | 4115 | 4120 | 4120 | 4115 | 5 |
| 370 | 20231219 | 125000 | 1658282930 | 4115 | 4115 | 4115 | 4115 | 0 |
| 371 | 20231219 | 124900 | 1658282930 | 4115 | 4120 | 4120 | 4115 | 98 |
| 372 | 20231219 | 124800 | 1657879205 | 4120 | 4120 | 4120 | 4120 | 498 |
| 373 | 20231219 | 124700 | 1655827445 | 4120 | 4120 | 4120 | 4120 | 25 |
| 374 | 20231219 | 124600 | 1655724445 | 4125 | 4125 | 4125 | 4125 | 49 |
| 375 | 20231219 | 124500 | 1655522320 | 4120 | 4115 | 4120 | 4115 | 1773 |
| 376 | 20231219 | 124400 | 1648223845 | 4115 | 4115 | 4115 | 4115 | 10 |
| 377 | 20231219 | 124300 | 1648182695 | 4115 | 4115 | 4115 | 4115 | 68 |
| 378 | 20231219 | 124200 | 1647902875 | 4115 | 4115 | 4115 | 4115 | 214 |
| 379 | 20231219 | 124100 | 1647022265 | 4115 | 4115 | 4115 | 4115 | 435 |
| 380 | 20231219 | 124000 | 1645232240 | 4115 | 4115 | 4115 | 4115 | 0 |
| 381 | 20231219 | 123900 | 1645232240 | 4115 | 4110 | 4115 | 4110 | 553 |
| 382 | 20231219 | 123800 | 1642959145 | 4115 | 4110 | 4115 | 4110 | 4 |
| 383 | 20231219 | 123700 | 1642942700 | 4115 | 4115 | 4115 | 4115 | 1 |
| 384 | 20231219 | 123600 | 1642938585 | 4110 | 4115 | 4115 | 4110 | 4 |
| 385 | 20231219 | 123500 | 1642922140 | 4110 | 4110 | 4110 | 4105 | 652 |
| 386 | 20231219 | 123400 | 1640242985 | 4110 | 4110 | 4110 | 4110 | 55 |
| 387 | 20231219 | 123300 | 1640016935 | 4110 | 4110 | 4115 | 4110 | 1109 |
| 388 | 20231219 | 123200 | 1635458940 | 4110 | 4115 | 4115 | 4110 | 223 |
| 389 | 20231219 | 123100 | 1634542345 | 4120 | 4120 | 4120 | 4110 | 2466 |
| 390 | 20231219 | 123000 | 1624406275 | 4125 | 4110 | 4125 | 4110 | 3169 |
| 391 | 20231219 | 122900 | 1611341095 | 4120 | 4110 | 4120 | 4110 | 3 |
| 392 | 20231219 | 122800 | 1611328755 | 4120 | 4110 | 4120 | 4110 | 832 |
| 393 | 20231219 | 122700 | 1607908235 | 4125 | 4125 | 4125 | 4125 | 1 |
| 394 | 20231219 | 122600 | 1607904110 | 4115 | 4120 | 4120 | 4115 | 3393 |
| 395 | 20231219 | 122500 | 1593925795 | 4120 | 4130 | 4130 | 4120 | 7 |
| 396 | 20231219 | 122400 | 1593896920 | 4125 | 4125 | 4125 | 4125 | 50 |
| 397 | 20231219 | 122300 | 1593690670 | 4125 | 4125 | 4125 | 4125 | 19 |
| 398 | 20231219 | 122200 | 1593612295 | 4125 | 4125 | 4130 | 4125 | 3068 |
| 399 | 20231219 | 122100 | 1580946795 | 4125 | 4130 | 4130 | 4125 | 71 |
| 400 | 20231219 | 122000 | 1580653895 | 4130 | 4125 | 4130 | 4125 | 44 |
| 401 | 20231219 | 121900 | 1580472390 | 4130 | 4130 | 4130 | 4130 | 1 |
| 402 | 20231219 | 121800 | 1580468260 | 4120 | 4120 | 4120 | 4120 | 24 |
| 403 | 20231219 | 121700 | 1580369380 | 4130 | 4130 | 4135 | 4125 | 2434 |
| 404 | 20231219 | 121600 | 1570317575 | 4130 | 4125 | 4130 | 4125 | 1515 |
| 405 | 20231219 | 121500 | 1564062195 | 4125 | 4125 | 4125 | 4125 | 160 |
| 406 | 20231219 | 121400 | 1563402195 | 4125 | 4130 | 4130 | 4125 | 35 |
| 407 | 20231219 | 121300 | 1563257695 | 4125 | 4125 | 4125 | 4125 | 522 |
| 408 | 20231219 | 121200 | 1561104445 | 4130 | 4125 | 4130 | 4125 | 601 |
| 409 | 20231219 | 121100 | 1558625170 | 4125 | 4125 | 4125 | 4125 | 14 |
| 410 | 20231219 | 121000 | 1558567420 | 4125 | 4125 | 4125 | 4125 | 2003 |
| 411 | 20231219 | 120900 | 1550305045 | 4120 | 4120 | 4120 | 4120 | 315 |
| 412 | 20231219 | 120800 | 1549007245 | 4125 | 4125 | 4125 | 4125 | 0 |
| 413 | 20231219 | 120700 | 1549007245 | 4125 | 4120 | 4125 | 4120 | 955 |
| 414 | 20231219 | 120600 | 1545072640 | 4120 | 4120 | 4120 | 4120 | 104 |
| 415 | 20231219 | 120500 | 1544644160 | 4115 | 4120 | 4120 | 4115 | 10 |
| 416 | 20231219 | 120400 | 1544602965 | 4115 | 4115 | 4120 | 4115 | 1511 |
| 417 | 20231219 | 120300 | 1538385195 | 4120 | 4120 | 4120 | 4115 | 79 |
| 418 | 20231219 | 120200 | 1538059815 | 4120 | 4120 | 4120 | 4115 | 1549 |
| 419 | 20231219 | 120100 | 1531677960 | 4120 | 4120 | 4120 | 4120 | 101 |
| 420 | 20231219 | 120000 | 1531261840 | 4120 | 4120 | 4120 | 4120 | 168 |
| 421 | 20231219 | 115900 | 1530569680 | 4130 | 4125 | 4130 | 4120 | 1341 |
| 422 | 20231219 | 115800 | 1525035885 | 4125 | 4120 | 4125 | 4120 | 1636 |
| 423 | 20231219 | 115700 | 1518294635 | 4120 | 4115 | 4120 | 4115 | 1686 |
| 424 | 20231219 | 115600 | 1511350815 | 4120 | 4120 | 4120 | 4120 | 10 |
| 425 | 20231219 | 115500 | 1511309615 | 4120 | 4120 | 4120 | 4120 | 0 |
| 426 | 20231219 | 115400 | 1511309615 | 4120 | 4115 | 4120 | 4115 | 2 |
| 427 | 20231219 | 115300 | 1511301380 | 4120 | 4120 | 4120 | 4120 | 3 |
| 428 | 20231219 | 115200 | 1511289020 | 4115 | 4115 | 4115 | 4115 | 15 |
| 429 | 20231219 | 115100 | 1511227295 | 4120 | 4110 | 4120 | 4110 | 10 |
| 430 | 20231219 | 115000 | 1511186105 | 4120 | 4120 | 4120 | 4120 | 73 |
| 431 | 20231219 | 114900 | 1510885345 | 4120 | 4120 | 4120 | 4120 | 10 |
| 432 | 20231219 | 114800 | 1510844145 | 4120 | 4115 | 4120 | 4115 | 564 |
| 433 | 20231219 | 114700 | 1508523265 | 4115 | 4115 | 4115 | 4115 | 4234 |
| 434 | 20231219 | 114600 | 1491100355 | 4110 | 4110 | 4110 | 4110 | 169 |
| 435 | 20231219 | 114500 | 1490405765 | 4110 | 4110 | 4110 | 4110 | 465 |
| 436 | 20231219 | 114400 | 1488494615 | 4110 | 4110 | 4115 | 4110 | 968 |
| 437 | 20231219 | 114300 | 1484516130 | 4110 | 4110 | 4110 | 4110 | 683 |
| 438 | 20231219 | 114200 | 1481709000 | 4110 | 4110 | 4110 | 4110 | 3835 |
| 439 | 20231219 | 114100 | 1465947150 | 4110 | 4110 | 4110 | 4110 | 2450 |
| 440 | 20231219 | 114000 | 1455877650 | 4110 | 4110 | 4110 | 4110 | 1456 |
| 441 | 20231219 | 113900 | 1449893490 | 4100 | 4120 | 4120 | 4100 | 3966 |
| 442 | 20231219 | 113800 | 1433583015 | 4115 | 4110 | 4120 | 4110 | 2169 |
| 443 | 20231219 | 113700 | 1424659350 | 4110 | 4100 | 4110 | 4100 | 4479 |
| 444 | 20231219 | 113600 | 1406278100 | 4100 | 4095 | 4105 | 4095 | 8377 |
| 445 | 20231219 | 113500 | 1371932840 | 4090 | 4095 | 4100 | 4090 | 2457 |
| 446 | 20231219 | 113400 | 1361875420 | 4085 | 4090 | 4090 | 4085 | 3408 |
| 447 | 20231219 | 113300 | 1347944455 | 4090 | 4090 | 4090 | 4090 | 275 |
| 448 | 20231219 | 113200 | 1346819705 | 4090 | 4085 | 4090 | 4085 | 3071 |
| 449 | 20231219 | 113100 | 1334274170 | 4085 | 4080 | 4085 | 4080 | 1643 |
| 450 | 20231219 | 113000 | 1327570315 | 4080 | 4080 | 4085 | 4080 | 2013 |
| 451 | 20231219 | 112900 | 1319356155 | 4085 | 4085 | 4085 | 4085 | 975 |
| 452 | 20231219 | 112800 | 1315373280 | 4090 | 4090 | 4090 | 4090 | 0 |
| 453 | 20231219 | 112700 | 1315373280 | 4090 | 4085 | 4090 | 4085 | 901 |
| 454 | 20231219 | 112600 | 1311692690 | 4085 | 4085 | 4085 | 4085 | 1199 |
| 455 | 20231219 | 112500 | 1306794775 | 4085 | 4085 | 4085 | 4085 | 500 |
| 456 | 20231219 | 112400 | 1304752275 | 4085 | 4080 | 4085 | 4080 | 101 |
| 457 | 20231219 | 112300 | 1304340190 | 4085 | 4080 | 4085 | 4080 | 111 |
| 458 | 20231219 | 112200 | 1303887305 | 4080 | 4080 | 4080 | 4080 | 26 |
| 459 | 20231219 | 112100 | 1303781225 | 4085 | 4085 | 4085 | 4085 | 163 |
| 460 | 20231219 | 112000 | 1303115370 | 4085 | 4080 | 4085 | 4080 | 5110 |
| 461 | 20231219 | 111900 | 1282245475 | 4080 | 4080 | 4080 | 4080 | 629 |
| 462 | 20231219 | 111800 | 1279679155 | 4080 | 4085 | 4085 | 4080 | 1414 |
| 463 | 20231219 | 111700 | 1273908815 | 4085 | 4085 | 4085 | 4085 | 0 |
| 464 | 20231219 | 111600 | 1273908815 | 4085 | 4085 | 4085 | 4085 | 538 |
| 465 | 20231219 | 111500 | 1271711085 | 4085 | 4085 | 4085 | 4085 | 4 |
| 466 | 20231219 | 111400 | 1271694745 | 4085 | 4085 | 4085 | 4085 | 0 |
| 467 | 20231219 | 111300 | 1271694745 | 4085 | 4085 | 4085 | 4080 | 89 |
| 468 | 20231219 | 111200 | 1271331615 | 4080 | 4080 | 4085 | 4080 | 682 |
| 469 | 20231219 | 111100 | 1268549005 | 4080 | 4080 | 4080 | 4080 | 43 |
| 470 | 20231219 | 111000 | 1268373565 | 4080 | 4080 | 4080 | 4075 | 409 |
| 471 | 20231219 | 110900 | 1266704865 | 4080 | 4085 | 4085 | 4080 | 115 |
| 472 | 20231219 | 110800 | 1266235510 | 4085 | 4075 | 4085 | 4075 | 4270 |
| 473 | 20231219 | 110700 | 1248827485 | 4075 | 4075 | 4075 | 4075 | 594 |
| 474 | 20231219 | 110600 | 1246406935 | 4075 | 4075 | 4075 | 4075 | 594 |
| 475 | 20231219 | 110500 | 1243986385 | 4075 | 4075 | 4075 | 4075 | 1 |
| 476 | 20231219 | 110400 | 1243982310 | 4065 | 4075 | 4075 | 4065 | 426 |
| 477 | 20231219 | 110300 | 1242246470 | 4065 | 4070 | 4070 | 4065 | 3078 |
| 478 | 20231219 | 110200 | 1229719020 | 4065 | 4065 | 4065 | 4065 | 1771 |
| 479 | 20231219 | 110100 | 1222519905 | 4065 | 4060 | 4065 | 4060 | 18 |
| 480 | 20231219 | 110000 | 1222446775 | 4065 | 4065 | 4065 | 4060 | 1195 |
| 481 | 20231219 | 105900 | 1217591535 | 4065 | 4065 | 4070 | 4065 | 133 |
| 482 | 20231219 | 105800 | 1217050790 | 4070 | 4070 | 4070 | 4070 | 0 |
| 483 | 20231219 | 105700 | 1217050790 | 4070 | 4060 | 4070 | 4060 | 6751 |
| 484 | 20231219 | 105600 | 1189641720 | 4060 | 4060 | 4060 | 4060 | 10 |
| 485 | 20231219 | 105500 | 1189601120 | 4060 | 4060 | 4060 | 4060 | 10178 |
| 486 | 20231219 | 105400 | 1148278440 | 4070 | 4070 | 4070 | 4070 | 200 |
| 487 | 20231219 | 105300 | 1147464440 | 4070 | 4070 | 4070 | 4070 | 248 |
| 488 | 20231219 | 105200 | 1146455080 | 4070 | 4070 | 4070 | 4060 | 7856 |
| 489 | 20231219 | 105100 | 1114540335 | 4065 | 4070 | 4070 | 4065 | 400 |
| 490 | 20231219 | 105000 | 1112913835 | 4070 | 4070 | 4070 | 4070 | 101 |
| 491 | 20231219 | 104900 | 1112502765 | 4065 | 4070 | 4070 | 4065 | 4280 |
| 492 | 20231219 | 104800 | 1095102560 | 4070 | 4070 | 4075 | 4070 | 2145 |
| 493 | 20231219 | 104700 | 1086372405 | 4075 | 4070 | 4075 | 4070 | 136 |
| 494 | 20231219 | 104600 | 1085818880 | 4075 | 4075 | 4075 | 4070 | 1891 |
| 495 | 20231219 | 104500 | 1078122125 | 4070 | 4075 | 4075 | 4070 | 1795 |
| 496 | 20231219 | 104400 | 1070816355 | 4075 | 4075 | 4075 | 4075 | 35 |
| 497 | 20231219 | 104300 | 1070673730 | 4070 | 4070 | 4070 | 4070 | 100 |
| 498 | 20231219 | 104200 | 1070266730 | 4070 | 4070 | 4070 | 4070 | 1302 |
| 499 | 20231219 | 104100 | 1064967590 | 4070 | 4070 | 4070 | 4070 | 101 |
| 500 | 20231219 | 104000 | 1064556520 | 4070 | 4070 | 4070 | 4070 | 70 |
| 501 | 20231219 | 103900 | 1064271620 | 4075 | 4075 | 4075 | 4075 | 491 |
| 502 | 20231219 | 103800 | 1062270795 | 4075 | 4075 | 4075 | 4075 | 53 |
| 503 | 20231219 | 103700 | 1062054820 | 4070 | 4070 | 4070 | 4070 | 1024 |
| 504 | 20231219 | 103600 | 1057887140 | 4070 | 4070 | 4070 | 4070 | 116 |
| 505 | 20231219 | 103500 | 1057415020 | 4075 | 4075 | 4075 | 4070 | 1380 |
| 506 | 20231219 | 103400 | 1051796860 | 4070 | 4070 | 4070 | 4070 | 1245 |
| 507 | 20231219 | 103300 | 1046729710 | 4070 | 4070 | 4070 | 4070 | 2840 |
| 508 | 20231219 | 103200 | 1035170910 | 4070 | 4070 | 4075 | 4070 | 2501 |
| 509 | 20231219 | 103100 | 1024991835 | 4075 | 4075 | 4075 | 4070 | 1641 |
| 510 | 20231219 | 103000 | 1018307860 | 4075 | 4080 | 4080 | 4075 | 12 |
| 511 | 20231219 | 102900 | 1018258950 | 4075 | 4080 | 4080 | 4075 | 271 |
| 512 | 20231219 | 102800 | 1017154620 | 4070 | 4075 | 4075 | 4070 | 1809 |
| 513 | 20231219 | 102700 | 1009790350 | 4075 | 4075 | 4075 | 4065 | 611 |
| 514 | 20231219 | 102600 | 1007304350 | 4075 | 4070 | 4075 | 4070 | 2188 |
| 515 | 20231219 | 102500 | 998399185 | 4075 | 4075 | 4075 | 4075 | 5 |
| 516 | 20231219 | 102400 | 998378810 | 4075 | 4075 | 4080 | 4075 | 218 |
| 517 | 20231219 | 102300 | 997490455 | 4075 | 4075 | 4075 | 4075 | 1241 |
| 518 | 20231219 | 102200 | 992433380 | 4075 | 4075 | 4080 | 4075 | 914 |
| 519 | 20231219 | 102100 | 988708680 | 4070 | 4075 | 4075 | 4070 | 95 |
| 520 | 20231219 | 102000 | 988321855 | 4075 | 4070 | 4075 | 4070 | 212 |
| 521 | 20231219 | 101900 | 987458960 | 4075 | 4070 | 4075 | 4070 | 1450 |
| 522 | 20231219 | 101800 | 981555455 | 4065 | 4070 | 4070 | 4065 | 1052 |
| 523 | 20231219 | 101700 | 977273825 | 4070 | 4070 | 4075 | 4070 | 1868 |
| 524 | 20231219 | 101600 | 969668505 | 4080 | 4080 | 4080 | 4080 | 0 |
| 525 | 20231219 | 101500 | 969668505 | 4080 | 4070 | 4080 | 4070 | 455 |
| 526 | 20231219 | 101400 | 967816645 | 4070 | 4080 | 4080 | 4070 | 505 |
| 527 | 20231219 | 101300 | 965760245 | 4080 | 4080 | 4080 | 4080 | 200 |
| 528 | 20231219 | 101200 | 964944245 | 4070 | 4070 | 4070 | 4070 | 247 |
| 529 | 20231219 | 101100 | 963938955 | 4070 | 4070 | 4070 | 4070 | 1025 |
| 530 | 20231219 | 101000 | 959767205 | 4070 | 4070 | 4070 | 4065 | 1427 |
| 531 | 20231219 | 100900 | 953959815 | 4070 | 4070 | 4070 | 4065 | 160 |
| 532 | 20231219 | 100800 | 953308730 | 4070 | 4070 | 4070 | 4070 | 469 |
| 533 | 20231219 | 100700 | 951399900 | 4080 | 4080 | 4080 | 4075 | 307 |
| 534 | 20231219 | 100600 | 950148855 | 4080 | 4070 | 4080 | 4065 | 1201 |
| 535 | 20231219 | 100500 | 945266490 | 4065 | 4075 | 4075 | 4065 | 1252 |
| 536 | 20231219 | 100400 | 940167055 | 4075 | 4075 | 4075 | 4075 | 10 |
| 537 | 20231219 | 100300 | 940126305 | 4075 | 4070 | 4075 | 4065 | 917 |
| 538 | 20231219 | 100200 | 936393620 | 4065 | 4075 | 4075 | 4065 | 2440 |
| 539 | 20231219 | 100100 | 926474010 | 4065 | 4075 | 4075 | 4065 | 21823 |
| 540 | 20231219 | 100000 | 837657145 | 4075 | 4075 | 4075 | 4075 | 2396 |
| 541 | 20231219 | 095900 | 827893445 | 4080 | 4080 | 4080 | 4075 | 122 |
| 542 | 20231219 | 095800 | 827395735 | 4080 | 4080 | 4080 | 4080 | 0 |
| 543 | 20231219 | 095700 | 827395735 | 4080 | 4075 | 4080 | 4075 | 1044 |
| 544 | 20231219 | 095600 | 823139885 | 4080 | 4080 | 4080 | 4075 | 1505 |
| 545 | 20231219 | 095500 | 817001985 | 4080 | 4080 | 4080 | 4080 | 1 |
| 546 | 20231219 | 095400 | 816997905 | 4080 | 4080 | 4080 | 4075 | 2595 |
| 547 | 20231219 | 095300 | 806420745 | 4080 | 4075 | 4080 | 4075 | 395 |
| 548 | 20231219 | 095200 | 804809245 | 4075 | 4075 | 4075 | 4075 | 212 |
| 549 | 20231219 | 095100 | 803945345 | 4075 | 4075 | 4080 | 4075 | 1638 |
| 550 | 20231219 | 095000 | 797265420 | 4075 | 4075 | 4080 | 4075 | 470 |
| 551 | 20231219 | 094900 | 795348570 | 4080 | 4075 | 4080 | 4075 | 125 |
| 552 | 20231219 | 094800 | 794839165 | 4075 | 4080 | 4080 | 4070 | 174 |
| 553 | 20231219 | 094700 | 794129385 | 4080 | 4080 | 4080 | 4075 | 3340 |
| 554 | 20231219 | 094600 | 780503270 | 4080 | 4080 | 4080 | 4080 | 90 |
| 555 | 20231219 | 094500 | 780136070 | 4080 | 4075 | 4080 | 4070 | 1283 |
| 556 | 20231219 | 094400 | 774908965 | 4075 | 4080 | 4080 | 4075 | 685 |
| 557 | 20231219 | 094300 | 772117540 | 4080 | 4085 | 4085 | 4080 | 1783 |
| 558 | 20231219 | 094200 | 764842870 | 4085 | 4090 | 4090 | 4085 | 3386 |
| 559 | 20231219 | 094100 | 751006725 | 4085 | 4090 | 4090 | 4085 | 185 |
| 560 | 20231219 | 094000 | 750250175 | 4085 | 4090 | 4090 | 4085 | 533 |
| 561 | 20231219 | 093900 | 748070765 | 4090 | 4095 | 4095 | 4090 | 954 |
| 562 | 20231219 | 093800 | 744166770 | 4090 | 4090 | 4090 | 4085 | 701 |
| 563 | 20231219 | 093700 | 741300180 | 4090 | 4090 | 4090 | 4090 | 532 |
| 564 | 20231219 | 093600 | 739124300 | 4090 | 4085 | 4090 | 4085 | 364 |
| 565 | 20231219 | 093500 | 737637345 | 4080 | 4080 | 4080 | 4075 | 614 |
| 566 | 20231219 | 093400 | 735132285 | 4080 | 4075 | 4080 | 4075 | 459 |
| 567 | 20231219 | 093300 | 733260785 | 4075 | 4080 | 4080 | 4075 | 3837 |
| 568 | 20231219 | 093200 | 717624950 | 4080 | 4075 | 4080 | 4075 | 61 |
| 569 | 20231219 | 093100 | 717376200 | 4070 | 4070 | 4070 | 4070 | 760 |
| 570 | 20231219 | 093000 | 714283000 | 4070 | 4060 | 4080 | 4060 | 3326 |
| 571 | 20231219 | 092900 | 700775665 | 4060 | 4070 | 4070 | 4060 | 463 |
| 572 | 20231219 | 092800 | 698895805 | 4080 | 4060 | 4080 | 4050 | 1077 |
| 573 | 20231219 | 092700 | 694523835 | 4050 | 4075 | 4080 | 4050 | 14813 |
| 574 | 20231219 | 092600 | 634375830 | 4075 | 4080 | 4080 | 4075 | 594 |
| 575 | 20231219 | 092500 | 631952805 | 4080 | 4080 | 4080 | 4080 | 700 |
| 576 | 20231219 | 092400 | 629096805 | 4075 | 4070 | 4080 | 4065 | 1700 |
| 577 | 20231219 | 092300 | 622174555 | 4070 | 4075 | 4080 | 4070 | 6443 |
| 578 | 20231219 | 092200 | 595936750 | 4070 | 4080 | 4080 | 4070 | 3489 |
| 579 | 20231219 | 092100 | 581720090 | 4080 | 4080 | 4080 | 4075 | 510 |
| 580 | 20231219 | 092000 | 579639960 | 4080 | 4075 | 4080 | 4070 | 649 |
| 581 | 20231219 | 091900 | 576992605 | 4075 | 4070 | 4075 | 4070 | 2947 |
| 582 | 20231219 | 091800 | 564997065 | 4070 | 4070 | 4070 | 4055 | 578 |
| 583 | 20231219 | 091700 | 562644890 | 4080 | 4060 | 4080 | 4050 | 8336 |
| 584 | 20231219 | 091600 | 528841125 | 4070 | 4070 | 4085 | 4070 | 940 |
| 585 | 20231219 | 091500 | 525012870 | 4070 | 4060 | 4070 | 4050 | 10681 |
| 586 | 20231219 | 091400 | 481695620 | 4070 | 4075 | 4080 | 4060 | 11787 |
| 587 | 20231219 | 091300 | 433735920 | 4075 | 4080 | 4080 | 4075 | 5293 |
| 588 | 20231219 | 091200 | 412159835 | 4075 | 4080 | 4080 | 4075 | 4795 |
| 589 | 20231219 | 091100 | 392617140 | 4080 | 4085 | 4085 | 4075 | 7051 |
| 590 | 20231219 | 091000 | 363850335 | 4085 | 4085 | 4105 | 4070 | 8311 |
| 591 | 20231219 | 090900 | 329947850 | 4085 | 4110 | 4110 | 4085 | 30659 |
| 592 | 20231219 | 090800 | 204345890 | 4110 | 4110 | 4120 | 4110 | 3898 |
| 593 | 20231219 | 090700 | 188324580 | 4110 | 4105 | 4115 | 4105 | 3788 |
| 594 | 20231219 | 090600 | 172769980 | 4105 | 4110 | 4110 | 4105 | 9392 |
| 595 | 20231219 | 090500 | 134174925 | 4110 | 4115 | 4115 | 4110 | 3588 |
| 596 | 20231219 | 090400 | 119422215 | 4115 | 4130 | 4130 | 4115 | 16151 |
| 597 | 20231219 | 090300 | 52903005 | 4130 | 4130 | 4130 | 4130 | 2269 |
| 598 | 20231219 | 090200 | 43532035 | 4130 | 4145 | 4145 | 4130 | 1924 |
| 599 | 20231219 | 090100 | 35575825 | 4140 | 4145 | 4145 | 4135 | 1758 |
| 600 | 20231219 | 090000 | 28303480 | 4145 | 4145 | 4145 | 4140 | 6830 |