29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 3 | 20231218 | 184200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 4 | 20231218 | 184100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 5 | 20231218 | 184000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 6 | 20231218 | 183900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 7 | 20231218 | 183800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 8 | 20231218 | 183700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 9 | 20231218 | 183600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 10 | 20231218 | 183500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 11 | 20231218 | 183400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 12 | 20231218 | 183300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 13 | 20231218 | 183200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 14 | 20231218 | 183100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 15 | 20231218 | 183000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 16 | 20231218 | 182900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 17 | 20231218 | 182800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 18 | 20231218 | 182700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 19 | 20231218 | 182600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 20 | 20231218 | 182500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 21 | 20231218 | 182400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 22 | 20231218 | 182300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 23 | 20231218 | 182200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 24 | 20231218 | 182100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 25 | 20231218 | 182000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 26 | 20231218 | 181900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 27 | 20231218 | 181800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 28 | 20231218 | 181700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 29 | 20231218 | 181600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 30 | 20231218 | 181500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 31 | 20231218 | 181400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 32 | 20231218 | 181300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 33 | 20231218 | 181200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 34 | 20231218 | 181100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 35 | 20231218 | 181000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 36 | 20231218 | 180900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 37 | 20231218 | 180800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 38 | 20231218 | 180700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 39 | 20231218 | 180600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 40 | 20231218 | 180500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 41 | 20231218 | 180400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 42 | 20231218 | 180300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 43 | 20231218 | 180200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 44 | 20231218 | 180100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 45 | 20231218 | 180000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 46 | 20231218 | 175900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 47 | 20231218 | 175800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 48 | 20231218 | 175700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 49 | 20231218 | 175600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 50 | 20231218 | 175500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 51 | 20231218 | 175400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 52 | 20231218 | 175300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 53 | 20231218 | 175200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 54 | 20231218 | 175100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 55 | 20231218 | 175000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 56 | 20231218 | 174900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 57 | 20231218 | 174800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 58 | 20231218 | 174700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 59 | 20231218 | 174600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 60 | 20231218 | 174500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 61 | 20231218 | 174400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 62 | 20231218 | 174300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 63 | 20231218 | 174200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 64 | 20231218 | 174100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 65 | 20231218 | 174000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 66 | 20231218 | 173900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 67 | 20231218 | 173800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 68 | 20231218 | 173700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 69 | 20231218 | 173600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 70 | 20231218 | 173500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 71 | 20231218 | 173400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 72 | 20231218 | 173300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 73 | 20231218 | 173200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 74 | 20231218 | 173100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 75 | 20231218 | 173000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 76 | 20231218 | 172900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 77 | 20231218 | 172800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 78 | 20231218 | 172700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 79 | 20231218 | 172600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 80 | 20231218 | 172500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 81 | 20231218 | 172400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 82 | 20231218 | 172300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 83 | 20231218 | 172200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 84 | 20231218 | 172100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 85 | 20231218 | 172000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 86 | 20231218 | 171900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 87 | 20231218 | 171800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 88 | 20231218 | 171700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 89 | 20231218 | 171600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 90 | 20231218 | 171500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 91 | 20231218 | 171400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 92 | 20231218 | 171300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 93 | 20231218 | 171200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 94 | 20231218 | 171100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 95 | 20231218 | 171000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 96 | 20231218 | 170900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 97 | 20231218 | 170800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 98 | 20231218 | 170700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 99 | 20231218 | 170600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 100 | 20231218 | 170500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 101 | 20231218 | 170400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 102 | 20231218 | 170300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 103 | 20231218 | 170200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 104 | 20231218 | 170100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 105 | 20231218 | 170000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 106 | 20231218 | 165900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 107 | 20231218 | 165800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 108 | 20231218 | 165700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 109 | 20231218 | 165600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 110 | 20231218 | 165500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 111 | 20231218 | 165400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 112 | 20231218 | 165300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 113 | 20231218 | 165200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 114 | 20231218 | 165100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 115 | 20231218 | 165000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 116 | 20231218 | 164900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 117 | 20231218 | 164800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 118 | 20231218 | 164700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 119 | 20231218 | 164600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 120 | 20231218 | 164500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 121 | 20231218 | 164400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 122 | 20231218 | 164300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 123 | 20231218 | 164200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 124 | 20231218 | 164100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 125 | 20231218 | 164000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 126 | 20231218 | 163900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 127 | 20231218 | 163800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 128 | 20231218 | 163700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 129 | 20231218 | 163600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 130 | 20231218 | 163500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 131 | 20231218 | 163400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 132 | 20231218 | 163300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 133 | 20231218 | 163200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 134 | 20231218 | 163100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 135 | 20231218 | 163000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 136 | 20231218 | 162900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 137 | 20231218 | 162800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 138 | 20231218 | 162700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 139 | 20231218 | 162600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 140 | 20231218 | 162500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 141 | 20231218 | 162400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 142 | 20231218 | 162300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 143 | 20231218 | 162200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 144 | 20231218 | 162100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 145 | 20231218 | 162000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 146 | 20231218 | 161900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 147 | 20231218 | 161800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 148 | 20231218 | 161700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 149 | 20231218 | 161600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 150 | 20231218 | 161500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 151 | 20231218 | 161400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 152 | 20231218 | 161300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 153 | 20231218 | 161200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 154 | 20231218 | 161100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 155 | 20231218 | 161000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 156 | 20231218 | 160900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 157 | 20231218 | 160800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 158 | 20231218 | 160700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 159 | 20231218 | 160600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 160 | 20231218 | 160500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 161 | 20231218 | 160400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 162 | 20231218 | 160300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 163 | 20231218 | 160200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 164 | 20231218 | 160100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 165 | 20231218 | 160000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 166 | 20231218 | 155900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 167 | 20231218 | 155800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 168 | 20231218 | 155700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 169 | 20231218 | 155600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 170 | 20231218 | 155500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 171 | 20231218 | 155400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 172 | 20231218 | 155300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 173 | 20231218 | 155200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 174 | 20231218 | 155100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 175 | 20231218 | 155000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 176 | 20231218 | 154900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 177 | 20231218 | 154800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 178 | 20231218 | 154700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 179 | 20231218 | 154600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 180 | 20231218 | 154500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 181 | 20231218 | 154400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 182 | 20231218 | 154300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 183 | 20231218 | 154200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 184 | 20231218 | 154100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 185 | 20231218 | 154000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 186 | 20231218 | 153900 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 187 | 20231218 | 153800 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 188 | 20231218 | 153700 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 189 | 20231218 | 153600 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 190 | 20231218 | 153500 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 191 | 20231218 | 153400 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 192 | 20231218 | 153300 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 193 | 20231218 | 153200 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 194 | 20231218 | 153100 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 0 |
| 195 | 20231218 | 153000 | 2575348032 | 1560 | 1560 | 1560 | 1560 | 19578 |
| 196 | 20231218 | 152900 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 197 | 20231218 | 152800 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 198 | 20231218 | 152700 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 199 | 20231218 | 152600 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 200 | 20231218 | 152500 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 201 | 20231218 | 152400 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 202 | 20231218 | 152300 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 203 | 20231218 | 152200 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 204 | 20231218 | 152100 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 205 | 20231218 | 152000 | 2544806352 | 1560 | 1560 | 1560 | 1560 | 0 |
| 206 | 20231218 | 151900 | 2544806352 | 1560 | 1560 | 1565 | 1560 | 2758 |
| 207 | 20231218 | 151800 | 2540502642 | 1559 | 1552 | 1560 | 1552 | 3485 |
| 208 | 20231218 | 151700 | 2535069388 | 1559 | 1558 | 1559 | 1558 | 145 |
| 209 | 20231218 | 151600 | 2534843377 | 1559 | 1552 | 1559 | 1552 | 10156 |
| 210 | 20231218 | 151500 | 2519020909 | 1558 | 1552 | 1560 | 1551 | 753 |
| 211 | 20231218 | 151400 | 2517848393 | 1550 | 1543 | 1550 | 1541 | 7739 |
| 212 | 20231218 | 151300 | 2505889119 | 1542 | 1531 | 1542 | 1531 | 13718 |
| 213 | 20231218 | 151200 | 2484810631 | 1530 | 1530 | 1530 | 1530 | 650 |
| 214 | 20231218 | 151100 | 2483816131 | 1522 | 1531 | 1531 | 1522 | 375 |
| 215 | 20231218 | 151000 | 2483243815 | 1531 | 1526 | 1535 | 1522 | 14390 |
| 216 | 20231218 | 150900 | 2461232249 | 1521 | 1521 | 1521 | 1521 | 0 |
| 217 | 20231218 | 150800 | 2461232249 | 1521 | 1521 | 1521 | 1521 | 2200 |
| 218 | 20231218 | 150700 | 2457886049 | 1528 | 1528 | 1528 | 1528 | 0 |
| 219 | 20231218 | 150600 | 2457886049 | 1528 | 1528 | 1528 | 1528 | 817 |
| 220 | 20231218 | 150500 | 2456637673 | 1529 | 1525 | 1529 | 1521 | 672 |
| 221 | 20231218 | 150400 | 2455612873 | 1525 | 1528 | 1529 | 1521 | 1282 |
| 222 | 20231218 | 150300 | 2453653637 | 1529 | 1527 | 1529 | 1525 | 1804 |
| 223 | 20231218 | 150200 | 2450898437 | 1527 | 1525 | 1528 | 1525 | 1641 |
| 224 | 20231218 | 150100 | 2448393842 | 1525 | 1523 | 1525 | 1516 | 4463 |
| 225 | 20231218 | 150000 | 2441596759 | 1522 | 1515 | 1522 | 1507 | 6597 |
| 226 | 20231218 | 145900 | 2431566915 | 1519 | 1506 | 1519 | 1506 | 4046 |
| 227 | 20231218 | 145800 | 2425453825 | 1506 | 1506 | 1508 | 1506 | 3790 |
| 228 | 20231218 | 145700 | 2419745965 | 1516 | 1516 | 1516 | 1516 | 1 |
| 229 | 20231218 | 145600 | 2419744449 | 1516 | 1515 | 1517 | 1515 | 2003 |
| 230 | 20231218 | 145500 | 2416707561 | 1517 | 1517 | 1517 | 1517 | 0 |
| 231 | 20231218 | 145400 | 2416707561 | 1517 | 1505 | 1520 | 1505 | 7500 |
| 232 | 20231218 | 145300 | 2405361345 | 1500 | 1500 | 1502 | 1495 | 12356 |
| 233 | 20231218 | 145200 | 2386845784 | 1500 | 1498 | 1512 | 1497 | 12414 |
| 234 | 20231218 | 145100 | 2368180215 | 1499 | 1505 | 1505 | 1499 | 4580 |
| 235 | 20231218 | 145000 | 2361307794 | 1500 | 1507 | 1514 | 1500 | 19323 |
| 236 | 20231218 | 144900 | 2332241889 | 1500 | 1503 | 1517 | 1500 | 23110 |
| 237 | 20231218 | 144800 | 2297527237 | 1522 | 1513 | 1522 | 1499 | 28457 |
| 238 | 20231218 | 144700 | 2254665549 | 1513 | 1507 | 1516 | 1500 | 12000 |
| 239 | 20231218 | 144600 | 2236612534 | 1500 | 1505 | 1515 | 1500 | 7000 |
| 240 | 20231218 | 144500 | 2226073499 | 1500 | 1508 | 1508 | 1500 | 5133 |
| 241 | 20231218 | 144400 | 2218354999 | 1503 | 1500 | 1503 | 1500 | 4734 |
| 242 | 20231218 | 144300 | 2211253122 | 1500 | 1500 | 1503 | 1500 | 1979 |
| 243 | 20231218 | 144200 | 2208284546 | 1500 | 1509 | 1517 | 1500 | 12554 |
| 244 | 20231218 | 144100 | 2189335886 | 1511 | 1503 | 1513 | 1500 | 7000 |
| 245 | 20231218 | 144000 | 2178784549 | 1503 | 1500 | 1503 | 1500 | 1012 |
| 246 | 20231218 | 143900 | 2177263758 | 1500 | 1500 | 1500 | 1500 | 0 |
| 247 | 20231218 | 143800 | 2177263758 | 1500 | 1500 | 1500 | 1500 | 2000 |
| 248 | 20231218 | 143700 | 2174263758 | 1511 | 1500 | 1511 | 1500 | 6089 |
| 249 | 20231218 | 143600 | 2165087143 | 1500 | 1500 | 1513 | 1500 | 12005 |
| 250 | 20231218 | 143500 | 2147035022 | 1500 | 1501 | 1501 | 1500 | 228 |
| 251 | 20231218 | 143400 | 2146693012 | 1509 | 1509 | 1509 | 1509 | 0 |
| 252 | 20231218 | 143300 | 2146693012 | 1509 | 1500 | 1509 | 1500 | 5783 |
| 253 | 20231218 | 143200 | 2137999369 | 1500 | 1502 | 1507 | 1498 | 1247 |
| 254 | 20231218 | 143100 | 2136122788 | 1500 | 1504 | 1511 | 1499 | 8391 |
| 255 | 20231218 | 143000 | 2123511040 | 1500 | 1502 | 1502 | 1500 | 3880 |
| 256 | 20231218 | 142900 | 2117690026 | 1510 | 1500 | 1510 | 1500 | 8700 |
| 257 | 20231218 | 142800 | 2104624840 | 1508 | 1506 | 1508 | 1501 | 2545 |
| 258 | 20231218 | 142700 | 2100796079 | 1500 | 1507 | 1510 | 1500 | 2000 |
| 259 | 20231218 | 142600 | 2097788153 | 1500 | 1500 | 1512 | 1500 | 7241 |
| 260 | 20231218 | 142500 | 2086894918 | 1499 | 1500 | 1504 | 1499 | 1546 |
| 261 | 20231218 | 142400 | 2084575811 | 1500 | 1500 | 1500 | 1500 | 108 |
| 262 | 20231218 | 142300 | 2084413811 | 1506 | 1506 | 1506 | 1506 | 1 |
| 263 | 20231218 | 142200 | 2084412305 | 1502 | 1502 | 1502 | 1502 | 620 |
| 264 | 20231218 | 142100 | 2083481065 | 1502 | 1503 | 1503 | 1502 | 1380 |
| 265 | 20231218 | 142000 | 2081408205 | 1508 | 1502 | 1508 | 1502 | 37 |
| 266 | 20231218 | 141900 | 2081352625 | 1514 | 1504 | 1514 | 1502 | 2001 |
| 267 | 20231218 | 141800 | 2078346839 | 1514 | 1504 | 1514 | 1504 | 2001 |
| 268 | 20231218 | 141700 | 2075337325 | 1517 | 1517 | 1517 | 1517 | 0 |
| 269 | 20231218 | 141600 | 2075337325 | 1517 | 1517 | 1517 | 1517 | 1 |
| 270 | 20231218 | 141500 | 2075335808 | 1518 | 1508 | 1518 | 1508 | 2001 |
| 271 | 20231218 | 141400 | 2072299426 | 1502 | 1511 | 1511 | 1502 | 5004 |
| 272 | 20231218 | 141300 | 2064771176 | 1519 | 1504 | 1519 | 1504 | 2546 |
| 273 | 20231218 | 141200 | 2060912553 | 1504 | 1503 | 1504 | 1503 | 300 |
| 274 | 20231218 | 141100 | 2060461354 | 1503 | 1502 | 1503 | 1495 | 4 |
| 275 | 20231218 | 141000 | 2060455353 | 1504 | 1514 | 1524 | 1504 | 2275 |
| 276 | 20231218 | 140900 | 2057009429 | 1512 | 1504 | 1512 | 1504 | 3849 |
| 277 | 20231218 | 140800 | 2051207237 | 1502 | 1508 | 1508 | 1502 | 1989 |
| 278 | 20231218 | 140700 | 2048211093 | 1511 | 1505 | 1511 | 1505 | 1081 |
| 279 | 20231218 | 140600 | 2046582722 | 1505 | 1505 | 1505 | 1505 | 3 |
| 280 | 20231218 | 140500 | 2046578207 | 1506 | 1506 | 1506 | 1506 | 1 |
| 281 | 20231218 | 140400 | 2046576701 | 1500 | 1508 | 1508 | 1500 | 23491 |
| 282 | 20231218 | 140300 | 2011325457 | 1511 | 1512 | 1512 | 1511 | 1493 |
| 283 | 20231218 | 140200 | 2009068534 | 1512 | 1511 | 1514 | 1511 | 2835 |
| 284 | 20231218 | 140100 | 2004780657 | 1511 | 1512 | 1520 | 1511 | 5882 |
| 285 | 20231218 | 140000 | 1995887059 | 1516 | 1509 | 1522 | 1509 | 32285 |
| 286 | 20231218 | 135900 | 1947018658 | 1508 | 1505 | 1508 | 1505 | 819 |
| 287 | 20231218 | 135800 | 1945785076 | 1495 | 1495 | 1495 | 1495 | 70 |
| 288 | 20231218 | 135700 | 1945680426 | 1510 | 1506 | 1510 | 1506 | 2000 |
| 289 | 20231218 | 135600 | 1942664704 | 1505 | 1504 | 1505 | 1504 | 1000 |
| 290 | 20231218 | 135500 | 1941159855 | 1510 | 1510 | 1510 | 1510 | 0 |
| 291 | 20231218 | 135400 | 1941159855 | 1510 | 1510 | 1510 | 1510 | 1 |
| 292 | 20231218 | 135300 | 1941158345 | 1509 | 1505 | 1509 | 1505 | 2500 |
| 293 | 20231218 | 135200 | 1937388849 | 1505 | 1500 | 1505 | 1499 | 4001 |
| 294 | 20231218 | 135100 | 1931377786 | 1501 | 1501 | 1501 | 1501 | 1002 |
| 295 | 20231218 | 135000 | 1929873784 | 1507 | 1502 | 1507 | 1502 | 78 |
| 296 | 20231218 | 134900 | 1929756623 | 1502 | 1500 | 1502 | 1500 | 3123 |
| 297 | 20231218 | 134800 | 1925068877 | 1501 | 1501 | 1501 | 1501 | 0 |
| 298 | 20231218 | 134700 | 1925068877 | 1501 | 1501 | 1501 | 1501 | 1000 |
| 299 | 20231218 | 134600 | 1923567877 | 1501 | 1501 | 1501 | 1501 | 1 |
| 300 | 20231218 | 134500 | 1923566376 | 1500 | 1497 | 1500 | 1492 | 1025 |
| 301 | 20231218 | 134400 | 1922032594 | 1500 | 1500 | 1500 | 1500 | 100 |
| 302 | 20231218 | 134300 | 1921882594 | 1500 | 1500 | 1500 | 1500 | 1 |
| 303 | 20231218 | 134200 | 1921881094 | 1500 | 1500 | 1500 | 1497 | 12 |
| 304 | 20231218 | 134100 | 1921863097 | 1500 | 1500 | 1500 | 1500 | 2001 |
| 305 | 20231218 | 134000 | 1918861597 | 1500 | 1500 | 1500 | 1500 | 2500 |
| 306 | 20231218 | 133900 | 1915111597 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 307 | 20231218 | 133800 | 1913611597 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 308 | 20231218 | 133700 | 1912111597 | 1500 | 1495 | 1500 | 1495 | 4000 |
| 309 | 20231218 | 133600 | 1906114705 | 1495 | 1495 | 1495 | 1495 | 0 |
| 310 | 20231218 | 133500 | 1906114705 | 1495 | 1495 | 1495 | 1495 | 0 |
| 311 | 20231218 | 133400 | 1906114705 | 1495 | 1495 | 1495 | 1495 | 20 |
| 312 | 20231218 | 133300 | 1906084805 | 1497 | 1497 | 1497 | 1497 | 0 |
| 313 | 20231218 | 133200 | 1906084805 | 1497 | 1497 | 1497 | 1497 | 0 |
| 314 | 20231218 | 133100 | 1906084805 | 1497 | 1497 | 1497 | 1497 | 0 |
| 315 | 20231218 | 133000 | 1906084805 | 1497 | 1497 | 1497 | 1497 | 0 |
| 316 | 20231218 | 132900 | 1906084805 | 1497 | 1497 | 1497 | 1497 | 0 |
| 317 | 20231218 | 132800 | 1906084805 | 1497 | 1497 | 1497 | 1497 | 0 |
| 318 | 20231218 | 132700 | 1906084805 | 1497 | 1496 | 1497 | 1496 | 999 |
| 319 | 20231218 | 132600 | 1904589576 | 1500 | 1500 | 1500 | 1500 | 0 |
| 320 | 20231218 | 132500 | 1904589576 | 1500 | 1500 | 1500 | 1500 | 0 |
| 321 | 20231218 | 132400 | 1904589576 | 1500 | 1500 | 1500 | 1500 | 1 |
| 322 | 20231218 | 132300 | 1904588076 | 1499 | 1497 | 1499 | 1484 | 2136 |
| 323 | 20231218 | 132200 | 1901401526 | 1500 | 1500 | 1500 | 1500 | 0 |
| 324 | 20231218 | 132100 | 1901401526 | 1500 | 1500 | 1500 | 1500 | 0 |
| 325 | 20231218 | 132000 | 1901401526 | 1500 | 1500 | 1500 | 1500 | 1 |
| 326 | 20231218 | 131900 | 1901400026 | 1500 | 1500 | 1500 | 1500 | 0 |
| 327 | 20231218 | 131800 | 1901400026 | 1500 | 1500 | 1500 | 1500 | 50 |
| 328 | 20231218 | 131700 | 1901325026 | 1500 | 1500 | 1500 | 1500 | 1 |
| 329 | 20231218 | 131600 | 1901323526 | 1496 | 1496 | 1496 | 1496 | 0 |
| 330 | 20231218 | 131500 | 1901323526 | 1496 | 1496 | 1496 | 1496 | 0 |
| 331 | 20231218 | 131400 | 1901323526 | 1496 | 1499 | 1502 | 1496 | 2954 |
| 332 | 20231218 | 131300 | 1896902277 | 1500 | 1500 | 1500 | 1500 | 1500 |
| 333 | 20231218 | 131200 | 1894652277 | 1501 | 1501 | 1501 | 1501 | 0 |
| 334 | 20231218 | 131100 | 1894652277 | 1501 | 1501 | 1501 | 1501 | 0 |
| 335 | 20231218 | 131000 | 1894652277 | 1501 | 1501 | 1501 | 1501 | 662 |
| 336 | 20231218 | 130900 | 1893658615 | 1502 | 1502 | 1502 | 1502 | 0 |
| 337 | 20231218 | 130800 | 1893658615 | 1502 | 1502 | 1503 | 1502 | 679 |
| 338 | 20231218 | 130700 | 1892638752 | 1501 | 1502 | 1502 | 1501 | 9 |
| 339 | 20231218 | 130600 | 1892625235 | 1502 | 1502 | 1502 | 1502 | 215 |
| 340 | 20231218 | 130500 | 1892302305 | 1502 | 1502 | 1502 | 1502 | 5 |
| 341 | 20231218 | 130400 | 1892294795 | 1502 | 1502 | 1502 | 1502 | 213 |
| 342 | 20231218 | 130300 | 1891974869 | 1502 | 1502 | 1502 | 1502 | 0 |
| 343 | 20231218 | 130200 | 1891974869 | 1502 | 1502 | 1502 | 1502 | 169 |
| 344 | 20231218 | 130100 | 1891721031 | 1506 | 1505 | 1506 | 1501 | 1001 |
| 345 | 20231218 | 130000 | 1890218485 | 1507 | 1508 | 1508 | 1507 | 283 |
| 346 | 20231218 | 125900 | 1889791984 | 1507 | 1504 | 1510 | 1504 | 3322 |
| 347 | 20231218 | 125800 | 1884781392 | 1502 | 1510 | 1512 | 1502 | 20214 |
| 348 | 20231218 | 125700 | 1854404496 | 1510 | 1510 | 1510 | 1510 | 0 |
| 349 | 20231218 | 125600 | 1854404496 | 1510 | 1506 | 1510 | 1505 | 2001 |
| 350 | 20231218 | 125500 | 1851392982 | 1511 | 1502 | 1511 | 1502 | 10978 |
| 351 | 20231218 | 125400 | 1834886129 | 1502 | 1502 | 1502 | 1502 | 0 |
| 352 | 20231218 | 125300 | 1834886129 | 1502 | 1502 | 1502 | 1502 | 343 |
| 353 | 20231218 | 125200 | 1834370943 | 1502 | 1502 | 1503 | 1502 | 599 |
| 354 | 20231218 | 125100 | 1833471240 | 1500 | 1501 | 1501 | 1500 | 112 |
| 355 | 20231218 | 125000 | 1833303238 | 1501 | 1499 | 1501 | 1499 | 3079 |
| 356 | 20231218 | 124900 | 1828684690 | 1499 | 1499 | 1499 | 1499 | 0 |
| 357 | 20231218 | 124800 | 1828684690 | 1499 | 1499 | 1499 | 1499 | 1 |
| 358 | 20231218 | 124700 | 1828683191 | 1500 | 1500 | 1500 | 1500 | 0 |
| 359 | 20231218 | 124600 | 1828683191 | 1500 | 1500 | 1500 | 1500 | 0 |
| 360 | 20231218 | 124500 | 1828683191 | 1500 | 1500 | 1500 | 1500 | 0 |
| 361 | 20231218 | 124400 | 1828683191 | 1500 | 1499 | 1500 | 1498 | 877 |
| 362 | 20231218 | 124300 | 1827368561 | 1493 | 1493 | 1493 | 1493 | 1 |
| 363 | 20231218 | 124200 | 1827367068 | 1499 | 1502 | 1502 | 1499 | 4206 |
| 364 | 20231218 | 124100 | 1821060259 | 1502 | 1499 | 1502 | 1499 | 5 |
| 365 | 20231218 | 124000 | 1821052761 | 1502 | 1502 | 1502 | 1502 | 0 |
| 366 | 20231218 | 123900 | 1821052761 | 1502 | 1502 | 1502 | 1502 | 0 |
| 367 | 20231218 | 123800 | 1821052761 | 1502 | 1500 | 1502 | 1500 | 172 |
| 368 | 20231218 | 123700 | 1820794571 | 1502 | 1502 | 1502 | 1502 | 0 |
| 369 | 20231218 | 123600 | 1820794571 | 1502 | 1502 | 1502 | 1502 | 0 |
| 370 | 20231218 | 123500 | 1820794571 | 1502 | 1501 | 1502 | 1501 | 70 |
| 371 | 20231218 | 123400 | 1820689436 | 1502 | 1502 | 1502 | 1502 | 42 |
| 372 | 20231218 | 123300 | 1820626352 | 1503 | 1497 | 1503 | 1497 | 103 |
| 373 | 20231218 | 123200 | 1820472155 | 1504 | 1503 | 1504 | 1503 | 100 |
| 374 | 20231218 | 123100 | 1820321756 | 1509 | 1509 | 1509 | 1509 | 1 |
| 375 | 20231218 | 123000 | 1820320247 | 1497 | 1497 | 1497 | 1497 | 2 |
| 376 | 20231218 | 122900 | 1820317253 | 1500 | 1513 | 1513 | 1500 | 1557 |
| 377 | 20231218 | 122800 | 1817980971 | 1505 | 1514 | 1514 | 1504 | 2452 |
| 378 | 20231218 | 122700 | 1814290028 | 1506 | 1510 | 1517 | 1506 | 3924 |
| 379 | 20231218 | 122600 | 1808375417 | 1508 | 1514 | 1518 | 1508 | 12812 |
| 380 | 20231218 | 122500 | 1789003548 | 1501 | 1515 | 1520 | 1501 | 1670 |
| 381 | 20231218 | 122400 | 1786475807 | 1514 | 1505 | 1514 | 1505 | 18593 |
| 382 | 20231218 | 122300 | 1758389291 | 1499 | 1498 | 1501 | 1498 | 10474 |
| 383 | 20231218 | 122200 | 1742679747 | 1498 | 1497 | 1498 | 1497 | 2000 |
| 384 | 20231218 | 122100 | 1739685401 | 1497 | 1497 | 1497 | 1497 | 0 |
| 385 | 20231218 | 122000 | 1739685401 | 1497 | 1497 | 1497 | 1497 | 3249 |
| 386 | 20231218 | 121900 | 1734821648 | 1497 | 1497 | 1497 | 1497 | 100 |
| 387 | 20231218 | 121800 | 1734671948 | 1498 | 1498 | 1498 | 1498 | 0 |
| 388 | 20231218 | 121700 | 1734671948 | 1498 | 1497 | 1498 | 1497 | 125 |
| 389 | 20231218 | 121600 | 1734484798 | 1498 | 1498 | 1498 | 1498 | 0 |
| 390 | 20231218 | 121500 | 1734484798 | 1498 | 1498 | 1498 | 1498 | 522 |
| 391 | 20231218 | 121400 | 1733702842 | 1490 | 1490 | 1490 | 1490 | 96 |
| 392 | 20231218 | 121300 | 1733559802 | 1490 | 1490 | 1490 | 1490 | 0 |
| 393 | 20231218 | 121200 | 1733559802 | 1490 | 1490 | 1490 | 1490 | 40 |
| 394 | 20231218 | 121100 | 1733500202 | 1498 | 1494 | 1498 | 1494 | 3350 |
| 395 | 20231218 | 121000 | 1728487006 | 1494 | 1494 | 1494 | 1494 | 0 |
| 396 | 20231218 | 120900 | 1728487006 | 1494 | 1494 | 1494 | 1494 | 0 |
| 397 | 20231218 | 120800 | 1728487006 | 1494 | 1494 | 1494 | 1494 | 100 |
| 398 | 20231218 | 120700 | 1728337606 | 1494 | 1494 | 1494 | 1494 | 557 |
| 399 | 20231218 | 120600 | 1727505448 | 1494 | 1492 | 1494 | 1492 | 3 |
| 400 | 20231218 | 120500 | 1727500970 | 1493 | 1493 | 1493 | 1493 | 0 |
| 401 | 20231218 | 120400 | 1727500970 | 1493 | 1493 | 1493 | 1493 | 7116 |
| 402 | 20231218 | 120300 | 1716876782 | 1493 | 1493 | 1493 | 1493 | 1 |
| 403 | 20231218 | 120200 | 1716875289 | 1493 | 1493 | 1493 | 1493 | 1121 |
| 404 | 20231218 | 120100 | 1715201636 | 1493 | 1493 | 1493 | 1493 | 252 |
| 405 | 20231218 | 120000 | 1714825400 | 1485 | 1485 | 1485 | 1485 | 74 |
| 406 | 20231218 | 115900 | 1714715510 | 1494 | 1494 | 1494 | 1494 | 100 |
| 407 | 20231218 | 115800 | 1714566110 | 1494 | 1494 | 1494 | 1494 | 200 |
| 408 | 20231218 | 115700 | 1714267310 | 1496 | 1496 | 1496 | 1496 | 0 |
| 409 | 20231218 | 115600 | 1714267310 | 1496 | 1491 | 1496 | 1491 | 3000 |
| 410 | 20231218 | 115500 | 1709783841 | 1493 | 1488 | 1493 | 1488 | 1000 |
| 411 | 20231218 | 115400 | 1708293298 | 1489 | 1489 | 1489 | 1478 | 7001 |
| 412 | 20231218 | 115300 | 1697928511 | 1498 | 1498 | 1498 | 1498 | 138 |
| 413 | 20231218 | 115200 | 1697721787 | 1498 | 1498 | 1498 | 1498 | 1450 |
| 414 | 20231218 | 115100 | 1695549687 | 1499 | 1499 | 1499 | 1499 | 0 |
| 415 | 20231218 | 115000 | 1695549687 | 1499 | 1499 | 1499 | 1499 | 0 |
| 416 | 20231218 | 114900 | 1695549687 | 1499 | 1486 | 1499 | 1486 | 14707 |
| 417 | 20231218 | 114800 | 1673564612 | 1490 | 1483 | 1490 | 1480 | 811 |
| 418 | 20231218 | 114700 | 1672363158 | 1493 | 1493 | 1493 | 1493 | 1 |
| 419 | 20231218 | 114600 | 1672361665 | 1482 | 1496 | 1496 | 1482 | 1259 |
| 420 | 20231218 | 114500 | 1670495813 | 1481 | 1498 | 1498 | 1481 | 5435 |
| 421 | 20231218 | 114400 | 1662397482 | 1498 | 1498 | 1498 | 1498 | 0 |
| 422 | 20231218 | 114300 | 1662397482 | 1498 | 1490 | 1498 | 1490 | 9 |
| 423 | 20231218 | 114200 | 1662384064 | 1499 | 1499 | 1499 | 1499 | 294 |
| 424 | 20231218 | 114100 | 1661943358 | 1499 | 1498 | 1499 | 1498 | 1000 |
| 425 | 20231218 | 114000 | 1660445316 | 1498 | 1492 | 1498 | 1492 | 2 |
| 426 | 20231218 | 113900 | 1660442326 | 1499 | 1497 | 1499 | 1497 | 3766 |
| 427 | 20231218 | 113800 | 1654797094 | 1491 | 1491 | 1491 | 1491 | 0 |
| 428 | 20231218 | 113700 | 1654797094 | 1491 | 1491 | 1491 | 1491 | 0 |
| 429 | 20231218 | 113600 | 1654797094 | 1491 | 1498 | 1498 | 1491 | 13 |
| 430 | 20231218 | 113500 | 1654777627 | 1498 | 1499 | 1499 | 1498 | 3058 |
| 431 | 20231218 | 113400 | 1650193693 | 1500 | 1500 | 1500 | 1500 | 1 |
| 432 | 20231218 | 113300 | 1650192193 | 1500 | 1489 | 1500 | 1489 | 12000 |
| 433 | 20231218 | 113200 | 1632207703 | 1489 | 1488 | 1489 | 1484 | 222 |
| 434 | 20231218 | 113100 | 1631877278 | 1484 | 1484 | 1484 | 1484 | 14 |
| 435 | 20231218 | 113000 | 1631856502 | 1488 | 1488 | 1488 | 1488 | 0 |
| 436 | 20231218 | 112900 | 1631856502 | 1488 | 1488 | 1488 | 1488 | 3000 |
| 437 | 20231218 | 112800 | 1627392502 | 1497 | 1497 | 1497 | 1497 | 1 |
| 438 | 20231218 | 112700 | 1627391005 | 1497 | 1497 | 1497 | 1497 | 651 |
| 439 | 20231218 | 112600 | 1626416458 | 1497 | 1497 | 1498 | 1497 | 6000 |
| 440 | 20231218 | 112500 | 1617432221 | 1499 | 1499 | 1499 | 1499 | 0 |
| 441 | 20231218 | 112400 | 1617432221 | 1499 | 1485 | 1499 | 1481 | 17333 |
| 442 | 20231218 | 112300 | 1591525216 | 1495 | 1495 | 1495 | 1495 | 1 |
| 443 | 20231218 | 112200 | 1591523721 | 1481 | 1486 | 1496 | 1481 | 7011 |
| 444 | 20231218 | 112100 | 1581088417 | 1484 | 1497 | 1500 | 1484 | 3001 |
| 445 | 20231218 | 112000 | 1576591820 | 1484 | 1497 | 1499 | 1484 | 12269 |
| 446 | 20231218 | 111900 | 1558233392 | 1500 | 1495 | 1500 | 1495 | 16000 |
| 447 | 20231218 | 111800 | 1534269018 | 1496 | 1486 | 1498 | 1483 | 4179 |
| 448 | 20231218 | 111700 | 1528044803 | 1495 | 1484 | 1500 | 1484 | 18092 |
| 449 | 20231218 | 111600 | 1500965820 | 1476 | 1478 | 1485 | 1476 | 380 |
| 450 | 20231218 | 111500 | 1500404167 | 1485 | 1482 | 1488 | 1478 | 5210 |
| 451 | 20231218 | 111400 | 1492695701 | 1481 | 1499 | 1499 | 1481 | 78 |
| 452 | 20231218 | 111300 | 1492579288 | 1499 | 1493 | 1499 | 1493 | 29657 |
| 453 | 20231218 | 111200 | 1448134986 | 1494 | 1496 | 1496 | 1493 | 3030 |
| 454 | 20231218 | 111100 | 1443606715 | 1496 | 1494 | 1499 | 1485 | 10513 |
| 455 | 20231218 | 111000 | 1427880276 | 1496 | 1493 | 1496 | 1479 | 1007 |
| 456 | 20231218 | 110900 | 1426375879 | 1494 | 1494 | 1494 | 1494 | 1000 |
| 457 | 20231218 | 110800 | 1424881879 | 1497 | 1495 | 1500 | 1483 | 14205 |
| 458 | 20231218 | 110700 | 1403637023 | 1495 | 1475 | 1495 | 1475 | 11099 |
| 459 | 20231218 | 110600 | 1387096929 | 1495 | 1471 | 1495 | 1467 | 9047 |
| 460 | 20231218 | 110500 | 1373667014 | 1497 | 1466 | 1497 | 1460 | 30982 |
| 461 | 20231218 | 110400 | 1327822336 | 1466 | 1472 | 1473 | 1457 | 1692 |
| 462 | 20231218 | 110300 | 1325341229 | 1458 | 1478 | 1478 | 1458 | 1026 |
| 463 | 20231218 | 110200 | 1323842346 | 1480 | 1468 | 1480 | 1457 | 6074 |
| 464 | 20231218 | 110100 | 1314870699 | 1465 | 1472 | 1472 | 1465 | 2487 |
| 465 | 20231218 | 110000 | 1311216105 | 1497 | 1472 | 1497 | 1470 | 10269 |
| 466 | 20231218 | 105900 | 1295914317 | 1471 | 1456 | 1471 | 1452 | 2503 |
| 467 | 20231218 | 105800 | 1292243824 | 1448 | 1449 | 1449 | 1448 | 115 |
| 468 | 20231218 | 105700 | 1292077283 | 1456 | 1451 | 1456 | 1450 | 677 |
| 469 | 20231218 | 105600 | 1291095117 | 1456 | 1455 | 1456 | 1455 | 500 |
| 470 | 20231218 | 105500 | 1290367127 | 1456 | 1456 | 1456 | 1450 | 1345 |
| 471 | 20231218 | 105400 | 1288409107 | 1456 | 1452 | 1464 | 1448 | 6033 |
| 472 | 20231218 | 105300 | 1279653263 | 1465 | 1465 | 1465 | 1465 | 1596 |
| 473 | 20231218 | 105200 | 1277315123 | 1473 | 1473 | 1473 | 1466 | 83 |
| 474 | 20231218 | 105100 | 1277193424 | 1473 | 1452 | 1500 | 1452 | 25785 |
| 475 | 20231218 | 105000 | 1239118724 | 1453 | 1456 | 1456 | 1446 | 19 |
| 476 | 20231218 | 104900 | 1239091170 | 1448 | 1459 | 1460 | 1448 | 2415 |
| 477 | 20231218 | 104800 | 1235583410 | 1461 | 1460 | 1463 | 1455 | 171 |
| 478 | 20231218 | 104700 | 1235334578 | 1465 | 1462 | 1478 | 1456 | 2709 |
| 479 | 20231218 | 104600 | 1231380492 | 1480 | 1489 | 1489 | 1462 | 128 |
| 480 | 20231218 | 104500 | 1231192780 | 1490 | 1483 | 1500 | 1455 | 36627 |
| 481 | 20231218 | 104400 | 1176896219 | 1470 | 1447 | 1470 | 1447 | 5281 |
| 482 | 20231218 | 104300 | 1169170669 | 1450 | 1470 | 1470 | 1450 | 2232 |
| 483 | 20231218 | 104200 | 1165893658 | 1490 | 1458 | 1490 | 1450 | 32789 |
| 484 | 20231218 | 104100 | 1117753048 | 1461 | 1459 | 1461 | 1450 | 11597 |
| 485 | 20231218 | 104000 | 1100838316 | 1458 | 1430 | 1460 | 1428 | 30267 |
| 486 | 20231218 | 103900 | 1056993959 | 1428 | 1419 | 1428 | 1419 | 11336 |
| 487 | 20231218 | 103800 | 1040852139 | 1420 | 1409 | 1420 | 1405 | 11002 |
| 488 | 20231218 | 103700 | 1025346230 | 1425 | 1415 | 1425 | 1409 | 9001 |
| 489 | 20231218 | 103600 | 1012582657 | 1422 | 1422 | 1426 | 1408 | 16025 |
| 490 | 20231218 | 103500 | 989811070 | 1422 | 1421 | 1424 | 1408 | 3001 |
| 491 | 20231218 | 103400 | 985556382 | 1420 | 1407 | 1420 | 1407 | 12377 |
| 492 | 20231218 | 103300 | 968051538 | 1407 | 1412 | 1412 | 1400 | 6519 |
| 493 | 20231218 | 103200 | 958922894 | 1412 | 1411 | 1412 | 1402 | 6501 |
| 494 | 20231218 | 103100 | 949758274 | 1412 | 1401 | 1412 | 1401 | 1001 |
| 495 | 20231218 | 103000 | 948355862 | 1414 | 1413 | 1414 | 1401 | 4011 |
| 496 | 20231218 | 102900 | 942734014 | 1415 | 1415 | 1415 | 1415 | 0 |
| 497 | 20231218 | 102800 | 942734014 | 1415 | 1414 | 1415 | 1414 | 147 |
| 498 | 20231218 | 102700 | 942526139 | 1415 | 1401 | 1415 | 1400 | 3002 |
| 499 | 20231218 | 102600 | 938320752 | 1401 | 1406 | 1415 | 1401 | 14001 |
| 500 | 20231218 | 102500 | 918668737 | 1406 | 1410 | 1410 | 1405 | 2500 |
| 501 | 20231218 | 102400 | 915154732 | 1416 | 1416 | 1416 | 1416 | 90 |
| 502 | 20231218 | 102300 | 915027292 | 1416 | 1410 | 1416 | 1410 | 30 |
| 503 | 20231218 | 102200 | 914984986 | 1404 | 1413 | 1416 | 1403 | 10621 |
| 504 | 20231218 | 102100 | 900043000 | 1413 | 1413 | 1413 | 1404 | 3840 |
| 505 | 20231218 | 102000 | 894644080 | 1413 | 1405 | 1413 | 1405 | 2445 |
| 506 | 20231218 | 101900 | 891197093 | 1405 | 1406 | 1408 | 1405 | 3348 |
| 507 | 20231218 | 101800 | 886491287 | 1408 | 1408 | 1408 | 1408 | 100 |
| 508 | 20231218 | 101700 | 886350487 | 1408 | 1405 | 1408 | 1405 | 811 |
| 509 | 20231218 | 101600 | 885211026 | 1405 | 1405 | 1405 | 1405 | 7 |
| 510 | 20231218 | 101500 | 885201191 | 1405 | 1408 | 1408 | 1398 | 5521 |
| 511 | 20231218 | 101400 | 877475567 | 1408 | 1408 | 1408 | 1408 | 0 |
| 512 | 20231218 | 101300 | 877475567 | 1408 | 1399 | 1408 | 1398 | 3202 |
| 513 | 20231218 | 101200 | 872997993 | 1408 | 1408 | 1408 | 1408 | 2 |
| 514 | 20231218 | 101100 | 872995177 | 1398 | 1405 | 1406 | 1398 | 16449 |
| 515 | 20231218 | 101000 | 849964725 | 1399 | 1399 | 1399 | 1399 | 2 |
| 516 | 20231218 | 100900 | 849961927 | 1399 | 1400 | 1405 | 1399 | 10502 |
| 517 | 20231218 | 100800 | 835261726 | 1400 | 1401 | 1405 | 1400 | 7000 |
| 518 | 20231218 | 100700 | 825461156 | 1406 | 1400 | 1406 | 1400 | 3001 |
| 519 | 20231218 | 100600 | 821259750 | 1406 | 1409 | 1409 | 1399 | 3213 |
| 520 | 20231218 | 100500 | 816762898 | 1410 | 1410 | 1410 | 1400 | 3179 |
| 521 | 20231218 | 100400 | 812312248 | 1400 | 1410 | 1410 | 1400 | 26 |
| 522 | 20231218 | 100300 | 812275829 | 1409 | 1409 | 1409 | 1409 | 1521 |
| 523 | 20231218 | 100200 | 810132740 | 1399 | 1405 | 1405 | 1399 | 17259 |
| 524 | 20231218 | 100100 | 785958168 | 1401 | 1410 | 1410 | 1401 | 17309 |
| 525 | 20231218 | 100000 | 761643344 | 1408 | 1408 | 1408 | 1408 | 417 |
| 526 | 20231218 | 095900 | 761056208 | 1410 | 1410 | 1410 | 1410 | 762 |
| 527 | 20231218 | 095800 | 759981788 | 1412 | 1408 | 1412 | 1402 | 1001 |
| 528 | 20231218 | 095700 | 758578056 | 1402 | 1401 | 1412 | 1401 | 1422 |
| 529 | 20231218 | 095600 | 756585821 | 1412 | 1412 | 1413 | 1400 | 48107 |
| 530 | 20231218 | 095500 | 688978005 | 1413 | 1415 | 1416 | 1413 | 3179 |
| 531 | 20231218 | 095400 | 684484420 | 1416 | 1416 | 1416 | 1416 | 1504 |
| 532 | 20231218 | 095300 | 682354756 | 1416 | 1416 | 1416 | 1416 | 2 |
| 533 | 20231218 | 095200 | 682351924 | 1420 | 1421 | 1422 | 1412 | 9944 |
| 534 | 20231218 | 095100 | 668270043 | 1421 | 1413 | 1421 | 1411 | 2745 |
| 535 | 20231218 | 095000 | 664392389 | 1415 | 1412 | 1415 | 1411 | 702 |
| 536 | 20231218 | 094900 | 663401546 | 1415 | 1412 | 1415 | 1411 | 1568 |
| 537 | 20231218 | 094800 | 661187386 | 1411 | 1423 | 1423 | 1411 | 11908 |
| 538 | 20231218 | 094700 | 644352244 | 1424 | 1424 | 1424 | 1424 | 1 |
| 539 | 20231218 | 094600 | 644350820 | 1415 | 1420 | 1428 | 1415 | 8877 |
| 540 | 20231218 | 094500 | 631766604 | 1420 | 1420 | 1428 | 1419 | 3949 |
| 541 | 20231218 | 094400 | 626158996 | 1420 | 1415 | 1420 | 1415 | 3716 |
| 542 | 20231218 | 094300 | 620884158 | 1417 | 1411 | 1417 | 1411 | 111 |
| 543 | 20231218 | 094200 | 620727131 | 1410 | 1421 | 1421 | 1410 | 16144 |
| 544 | 20231218 | 094100 | 597942048 | 1417 | 1420 | 1430 | 1413 | 22113 |
| 545 | 20231218 | 094000 | 566673814 | 1420 | 1415 | 1420 | 1415 | 2154 |
| 546 | 20231218 | 093900 | 563615742 | 1415 | 1420 | 1426 | 1414 | 34838 |
| 547 | 20231218 | 093800 | 514213772 | 1420 | 1420 | 1426 | 1419 | 6683 |
| 548 | 20231218 | 093700 | 504725804 | 1421 | 1420 | 1424 | 1420 | 4002 |
| 549 | 20231218 | 093600 | 499039856 | 1424 | 1425 | 1430 | 1419 | 37091 |
| 550 | 20231218 | 093500 | 446349950 | 1434 | 1427 | 1434 | 1423 | 8501 |
| 551 | 20231218 | 093400 | 434236681 | 1434 | 1427 | 1434 | 1425 | 6004 |
| 552 | 20231218 | 093300 | 425676281 | 1434 | 1429 | 1434 | 1426 | 1517 |
| 553 | 20231218 | 093200 | 423510971 | 1429 | 1427 | 1434 | 1427 | 3011 |
| 554 | 20231218 | 093100 | 419213295 | 1427 | 1431 | 1435 | 1427 | 5253 |
| 555 | 20231218 | 093000 | 411690742 | 1431 | 1431 | 1431 | 1431 | 3 |
| 556 | 20231218 | 092900 | 411686449 | 1425 | 1427 | 1427 | 1425 | 2500 |
| 557 | 20231218 | 092800 | 408123626 | 1431 | 1431 | 1431 | 1425 | 4503 |
| 558 | 20231218 | 092700 | 401705578 | 1427 | 1434 | 1434 | 1427 | 4085 |
| 559 | 20231218 | 092600 | 395867734 | 1440 | 1430 | 1440 | 1428 | 5416 |
| 560 | 20231218 | 092500 | 388118378 | 1429 | 1429 | 1441 | 1429 | 3961 |
| 561 | 20231218 | 092400 | 382451345 | 1429 | 1430 | 1430 | 1427 | 6853 |
| 562 | 20231218 | 092300 | 372660097 | 1435 | 1430 | 1441 | 1426 | 15230 |
| 563 | 20231218 | 092200 | 350899920 | 1430 | 1433 | 1445 | 1430 | 20053 |
| 564 | 20231218 | 092100 | 322201999 | 1432 | 1437 | 1448 | 1430 | 25016 |
| 565 | 20231218 | 092000 | 286403841 | 1430 | 1437 | 1437 | 1430 | 28002 |
| 566 | 20231218 | 091900 | 246360921 | 1430 | 1430 | 1439 | 1428 | 22325 |
| 567 | 20231218 | 091800 | 214444133 | 1436 | 1447 | 1447 | 1430 | 15019 |
| 568 | 20231218 | 091700 | 192937034 | 1435 | 1434 | 1448 | 1423 | 7476 |
| 569 | 20231218 | 091600 | 182218451 | 1433 | 1438 | 1452 | 1433 | 4234 |
| 570 | 20231218 | 091500 | 176143683 | 1453 | 1460 | 1460 | 1433 | 812 |
| 571 | 20231218 | 091400 | 174979832 | 1440 | 1446 | 1458 | 1420 | 59486 |
| 572 | 20231218 | 091300 | 89451292 | 1444 | 1453 | 1468 | 1438 | 25115 |
| 573 | 20231218 | 091200 | 53100563 | 1449 | 1459 | 1459 | 1449 | 4724 |
| 574 | 20231218 | 091100 | 46239197 | 1460 | 1461 | 1470 | 1452 | 5125 |
| 575 | 20231218 | 091000 | 38777367 | 1456 | 1461 | 1461 | 1456 | 1000 |
| 576 | 20231218 | 090900 | 37320218 | 1475 | 1457 | 1475 | 1428 | 9287 |
| 577 | 20231218 | 090800 | 23837288 | 1460 | 1476 | 1476 | 1460 | 6570 |
| 578 | 20231218 | 090700 | 14202755 | 1475 | 1479 | 1479 | 1474 | 4026 |
| 579 | 20231218 | 090600 | 8265554 | 1496 | 1496 | 1496 | 1496 | 0 |
| 580 | 20231218 | 090500 | 8265554 | 1496 | 1496 | 1496 | 1496 | 0 |
| 581 | 20231218 | 090400 | 8265554 | 1496 | 1493 | 1496 | 1493 | 201 |
| 582 | 20231218 | 090300 | 7965236 | 1478 | 1478 | 1478 | 1478 | 125 |
| 583 | 20231218 | 090200 | 7780486 | 1477 | 1477 | 1477 | 1477 | 900 |
| 584 | 20231218 | 090100 | 6451186 | 1476 | 1485 | 1485 | 1470 | 294 |
| 585 | 20231218 | 090000 | 6017218 | 1494 | 1500 | 1500 | 1490 | 4030 |