32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 3 | 20231218 | 185200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 4 | 20231218 | 185100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 5 | 20231218 | 185000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 6 | 20231218 | 184900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 7 | 20231218 | 184800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 8 | 20231218 | 184700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 9 | 20231218 | 184600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 10 | 20231218 | 184500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 11 | 20231218 | 184400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 12 | 20231218 | 184300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 13 | 20231218 | 184200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 14 | 20231218 | 184100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 15 | 20231218 | 184000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 16 | 20231218 | 183900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 17 | 20231218 | 183800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 18 | 20231218 | 183700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 19 | 20231218 | 183600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 20 | 20231218 | 183500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 21 | 20231218 | 183400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 22 | 20231218 | 183300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 23 | 20231218 | 183200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 24 | 20231218 | 183100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 25 | 20231218 | 183000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 26 | 20231218 | 182900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 27 | 20231218 | 182800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 28 | 20231218 | 182700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 29 | 20231218 | 182600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 30 | 20231218 | 182500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 31 | 20231218 | 182400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 32 | 20231218 | 182300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 33 | 20231218 | 182200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 34 | 20231218 | 182100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 35 | 20231218 | 182000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 36 | 20231218 | 181900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 37 | 20231218 | 181800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 38 | 20231218 | 181700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 39 | 20231218 | 181600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 40 | 20231218 | 181500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 41 | 20231218 | 181400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 42 | 20231218 | 181300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 43 | 20231218 | 181200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 44 | 20231218 | 181100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 45 | 20231218 | 181000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 46 | 20231218 | 180900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 47 | 20231218 | 180800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 48 | 20231218 | 180700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 49 | 20231218 | 180600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 50 | 20231218 | 180500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 51 | 20231218 | 180400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 52 | 20231218 | 180300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 53 | 20231218 | 180200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 54 | 20231218 | 180100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 55 | 20231218 | 180000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 56 | 20231218 | 175900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 57 | 20231218 | 175800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 58 | 20231218 | 175700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 59 | 20231218 | 175600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 60 | 20231218 | 175500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 61 | 20231218 | 175400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 62 | 20231218 | 175300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 63 | 20231218 | 175200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 64 | 20231218 | 175100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 65 | 20231218 | 175000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 66 | 20231218 | 174900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 67 | 20231218 | 174800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 68 | 20231218 | 174700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 69 | 20231218 | 174600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 70 | 20231218 | 174500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 71 | 20231218 | 174400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 72 | 20231218 | 174300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 73 | 20231218 | 174200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 74 | 20231218 | 174100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 75 | 20231218 | 174000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 76 | 20231218 | 173900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 77 | 20231218 | 173800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 78 | 20231218 | 173700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 79 | 20231218 | 173600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 80 | 20231218 | 173500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 81 | 20231218 | 173400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 82 | 20231218 | 173300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 83 | 20231218 | 173200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 84 | 20231218 | 173100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 85 | 20231218 | 173000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 86 | 20231218 | 172900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 87 | 20231218 | 172800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 88 | 20231218 | 172700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 89 | 20231218 | 172600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 90 | 20231218 | 172500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 91 | 20231218 | 172400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 92 | 20231218 | 172300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 93 | 20231218 | 172200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 94 | 20231218 | 172100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 95 | 20231218 | 172000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 96 | 20231218 | 171900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 97 | 20231218 | 171800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 98 | 20231218 | 171700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 99 | 20231218 | 171600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 100 | 20231218 | 171500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 101 | 20231218 | 171400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 102 | 20231218 | 171300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 103 | 20231218 | 171200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 104 | 20231218 | 171100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 105 | 20231218 | 171000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 106 | 20231218 | 170900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 107 | 20231218 | 170800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 108 | 20231218 | 170700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 109 | 20231218 | 170600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 110 | 20231218 | 170500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 111 | 20231218 | 170400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 112 | 20231218 | 170300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 113 | 20231218 | 170200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 114 | 20231218 | 170100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 115 | 20231218 | 170000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 116 | 20231218 | 165900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 117 | 20231218 | 165800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 118 | 20231218 | 165700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 119 | 20231218 | 165600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 120 | 20231218 | 165500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 121 | 20231218 | 165400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 122 | 20231218 | 165300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 123 | 20231218 | 165200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 124 | 20231218 | 165100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 125 | 20231218 | 165000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 126 | 20231218 | 164900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 127 | 20231218 | 164800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 128 | 20231218 | 164700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 129 | 20231218 | 164600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 130 | 20231218 | 164500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 131 | 20231218 | 164400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 132 | 20231218 | 164300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 133 | 20231218 | 164200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 134 | 20231218 | 164100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 135 | 20231218 | 164000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 136 | 20231218 | 163900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 137 | 20231218 | 163800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 138 | 20231218 | 163700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 139 | 20231218 | 163600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 140 | 20231218 | 163500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 141 | 20231218 | 163400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 142 | 20231218 | 163300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 143 | 20231218 | 163200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 144 | 20231218 | 163100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 145 | 20231218 | 163000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 146 | 20231218 | 162900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 147 | 20231218 | 162800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 148 | 20231218 | 162700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 149 | 20231218 | 162600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 150 | 20231218 | 162500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 151 | 20231218 | 162400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 152 | 20231218 | 162300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 153 | 20231218 | 162200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 154 | 20231218 | 162100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 155 | 20231218 | 162000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 156 | 20231218 | 161900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 157 | 20231218 | 161800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 158 | 20231218 | 161700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 159 | 20231218 | 161600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 160 | 20231218 | 161500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 161 | 20231218 | 161400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 162 | 20231218 | 161300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 163 | 20231218 | 161200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 164 | 20231218 | 161100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 165 | 20231218 | 161000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 166 | 20231218 | 160900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 167 | 20231218 | 160800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 168 | 20231218 | 160700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 169 | 20231218 | 160600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 170 | 20231218 | 160500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 171 | 20231218 | 160400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 172 | 20231218 | 160300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 173 | 20231218 | 160200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 174 | 20231218 | 160100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 175 | 20231218 | 160000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 176 | 20231218 | 155900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 177 | 20231218 | 155800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 178 | 20231218 | 155700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 179 | 20231218 | 155600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 180 | 20231218 | 155500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 181 | 20231218 | 155400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 182 | 20231218 | 155300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 183 | 20231218 | 155200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 184 | 20231218 | 155100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 185 | 20231218 | 155000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 186 | 20231218 | 154900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 187 | 20231218 | 154800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 188 | 20231218 | 154700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 189 | 20231218 | 154600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 190 | 20231218 | 154500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 191 | 20231218 | 154400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 192 | 20231218 | 154300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 193 | 20231218 | 154200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 194 | 20231218 | 154100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 195 | 20231218 | 154000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 196 | 20231218 | 153900 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 197 | 20231218 | 153800 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 198 | 20231218 | 153700 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 199 | 20231218 | 153600 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 200 | 20231218 | 153500 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 201 | 20231218 | 153400 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 202 | 20231218 | 153300 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 203 | 20231218 | 153200 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 204 | 20231218 | 153100 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 0 |
| 205 | 20231218 | 153000 | 3008093510 | 18560 | 18560 | 18560 | 18560 | 14405 |
| 206 | 20231218 | 152900 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 207 | 20231218 | 152800 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 208 | 20231218 | 152700 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 209 | 20231218 | 152600 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 210 | 20231218 | 152500 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 211 | 20231218 | 152400 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 212 | 20231218 | 152300 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 213 | 20231218 | 152200 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 214 | 20231218 | 152100 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 215 | 20231218 | 152000 | 2740736710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 216 | 20231218 | 151900 | 2740736710 | 18500 | 18510 | 18510 | 18500 | 598 |
| 217 | 20231218 | 151800 | 2729673280 | 18510 | 18510 | 18530 | 18500 | 1099 |
| 218 | 20231218 | 151700 | 2709332390 | 18510 | 18530 | 18540 | 18510 | 540 |
| 219 | 20231218 | 151600 | 2699325830 | 18540 | 18540 | 18540 | 18530 | 36 |
| 220 | 20231218 | 151500 | 2698658510 | 18530 | 18530 | 18530 | 18530 | 155 |
| 221 | 20231218 | 151400 | 2695786360 | 18540 | 18540 | 18540 | 18530 | 25 |
| 222 | 20231218 | 151300 | 2695322870 | 18540 | 18530 | 18540 | 18530 | 116 |
| 223 | 20231218 | 151200 | 2693173320 | 18540 | 18520 | 18540 | 18520 | 901 |
| 224 | 20231218 | 151100 | 2676482740 | 18530 | 18530 | 18530 | 18520 | 656 |
| 225 | 20231218 | 151000 | 2664333190 | 18530 | 18520 | 18530 | 18520 | 6 |
| 226 | 20231218 | 150900 | 2664222050 | 18530 | 18520 | 18540 | 18520 | 188 |
| 227 | 20231218 | 150800 | 2660737330 | 18540 | 18530 | 18540 | 18510 | 511 |
| 228 | 20231218 | 150700 | 2651272060 | 18540 | 18510 | 18540 | 18500 | 367 |
| 229 | 20231218 | 150600 | 2644472430 | 18530 | 18520 | 18530 | 18500 | 560 |
| 230 | 20231218 | 150500 | 2634105730 | 18530 | 18490 | 18530 | 18490 | 871 |
| 231 | 20231218 | 150400 | 2617992150 | 18490 | 18500 | 18500 | 18490 | 1729 |
| 232 | 20231218 | 150300 | 2586009890 | 18510 | 18510 | 18510 | 18500 | 354 |
| 233 | 20231218 | 150200 | 2579457360 | 18530 | 18530 | 18530 | 18510 | 1079 |
| 234 | 20231218 | 150100 | 2559482510 | 18530 | 18520 | 18530 | 18520 | 1183 |
| 235 | 20231218 | 150000 | 2537569290 | 18530 | 18530 | 18540 | 18530 | 24 |
| 236 | 20231218 | 145900 | 2537124560 | 18530 | 18520 | 18540 | 18520 | 197 |
| 237 | 20231218 | 145800 | 2533474620 | 18540 | 18530 | 18540 | 18530 | 431 |
| 238 | 20231218 | 145700 | 2525487770 | 18540 | 18540 | 18540 | 18530 | 34 |
| 239 | 20231218 | 145600 | 2524857470 | 18530 | 18540 | 18540 | 18530 | 60 |
| 240 | 20231218 | 145500 | 2523745370 | 18530 | 18540 | 18540 | 18530 | 395 |
| 241 | 20231218 | 145400 | 2516425940 | 18540 | 18530 | 18540 | 18530 | 129 |
| 242 | 20231218 | 145300 | 2514035290 | 18540 | 18540 | 18540 | 18530 | 96 |
| 243 | 20231218 | 145200 | 2512255770 | 18530 | 18520 | 18530 | 18520 | 283 |
| 244 | 20231218 | 145100 | 2507011920 | 18530 | 18520 | 18530 | 18520 | 200 |
| 245 | 20231218 | 145000 | 2503307300 | 18530 | 18530 | 18530 | 18520 | 261 |
| 246 | 20231218 | 144900 | 2498472090 | 18520 | 18530 | 18530 | 18520 | 38 |
| 247 | 20231218 | 144800 | 2497767990 | 18520 | 18530 | 18530 | 18520 | 19 |
| 248 | 20231218 | 144700 | 2497416040 | 18530 | 18520 | 18530 | 18520 | 87 |
| 249 | 20231218 | 144600 | 2495804060 | 18530 | 18520 | 18530 | 18520 | 521 |
| 250 | 20231218 | 144500 | 2486149940 | 18520 | 18540 | 18540 | 18520 | 923 |
| 251 | 20231218 | 144400 | 2469041940 | 18550 | 18540 | 18550 | 18540 | 47 |
| 252 | 20231218 | 144300 | 2468170220 | 18560 | 18530 | 18560 | 18530 | 77 |
| 253 | 20231218 | 144200 | 2466742700 | 18540 | 18540 | 18540 | 18530 | 66 |
| 254 | 20231218 | 144100 | 2465519160 | 18530 | 18540 | 18560 | 18530 | 170 |
| 255 | 20231218 | 144000 | 2462367390 | 18550 | 18550 | 18550 | 18550 | 238 |
| 256 | 20231218 | 143900 | 2457952490 | 18550 | 18550 | 18560 | 18550 | 72 |
| 257 | 20231218 | 143800 | 2456616590 | 18560 | 18550 | 18560 | 18550 | 83 |
| 258 | 20231218 | 143700 | 2455076610 | 18550 | 18560 | 18560 | 18550 | 42 |
| 259 | 20231218 | 143600 | 2454297210 | 18560 | 18560 | 18560 | 18550 | 48 |
| 260 | 20231218 | 143500 | 2453406470 | 18550 | 18560 | 18560 | 18550 | 102 |
| 261 | 20231218 | 143400 | 2451514080 | 18550 | 18550 | 18560 | 18550 | 215 |
| 262 | 20231218 | 143300 | 2447524150 | 18560 | 18550 | 18560 | 18550 | 42 |
| 263 | 20231218 | 143200 | 2446744760 | 18560 | 18550 | 18560 | 18550 | 207 |
| 264 | 20231218 | 143100 | 2442902870 | 18560 | 18550 | 18560 | 18550 | 62 |
| 265 | 20231218 | 143000 | 2441752290 | 18550 | 18550 | 18560 | 18550 | 53 |
| 266 | 20231218 | 142900 | 2440768750 | 18560 | 18560 | 18560 | 18550 | 47 |
| 267 | 20231218 | 142800 | 2439896460 | 18550 | 18560 | 18560 | 18540 | 50 |
| 268 | 20231218 | 142700 | 2438968720 | 18550 | 18540 | 18550 | 18530 | 731 |
| 269 | 20231218 | 142600 | 2425416130 | 18530 | 18540 | 18540 | 18530 | 228 |
| 270 | 20231218 | 142500 | 2421189120 | 18530 | 18510 | 18530 | 18500 | 1556 |
| 271 | 20231218 | 142400 | 2392371020 | 18510 | 18500 | 18510 | 18500 | 173 |
| 272 | 20231218 | 142300 | 2389169020 | 18490 | 18490 | 18510 | 18490 | 350 |
| 273 | 20231218 | 142200 | 2382691550 | 18490 | 18500 | 18510 | 18490 | 791 |
| 274 | 20231218 | 142100 | 2368059480 | 18510 | 18520 | 18520 | 18500 | 203 |
| 275 | 20231218 | 142000 | 2364301820 | 18520 | 18520 | 18520 | 18510 | 106 |
| 276 | 20231218 | 141900 | 2362339140 | 18520 | 18520 | 18530 | 18520 | 103 |
| 277 | 20231218 | 141800 | 2360431410 | 18520 | 18530 | 18530 | 18520 | 57 |
| 278 | 20231218 | 141700 | 2359375250 | 18520 | 18530 | 18530 | 18520 | 132 |
| 279 | 20231218 | 141600 | 2356930320 | 18530 | 18530 | 18530 | 18520 | 58 |
| 280 | 20231218 | 141500 | 2355855620 | 18520 | 18530 | 18530 | 18520 | 63 |
| 281 | 20231218 | 141400 | 2354688380 | 18520 | 18520 | 18530 | 18520 | 43 |
| 282 | 20231218 | 141300 | 2353891800 | 18520 | 18520 | 18530 | 18500 | 946 |
| 283 | 20231218 | 141200 | 2336371210 | 18520 | 18530 | 18530 | 18520 | 176 |
| 284 | 20231218 | 141100 | 2333111260 | 18530 | 18530 | 18540 | 18530 | 786 |
| 285 | 20231218 | 141000 | 2318546280 | 18540 | 18530 | 18540 | 18530 | 209 |
| 286 | 20231218 | 140900 | 2314673070 | 18540 | 18530 | 18550 | 18530 | 717 |
| 287 | 20231218 | 140800 | 2301378800 | 18540 | 18550 | 18550 | 18540 | 59 |
| 288 | 20231218 | 140700 | 2300284720 | 18540 | 18540 | 18550 | 18540 | 270 |
| 289 | 20231218 | 140600 | 2295276260 | 18550 | 18550 | 18550 | 18520 | 115 |
| 290 | 20231218 | 140500 | 2293145600 | 18530 | 18540 | 18550 | 18530 | 79 |
| 291 | 20231218 | 140400 | 2291680900 | 18540 | 18540 | 18550 | 18540 | 194 |
| 292 | 20231218 | 140300 | 2288083450 | 18540 | 18560 | 18560 | 18540 | 289 |
| 293 | 20231218 | 140200 | 2282722760 | 18560 | 18560 | 18570 | 18560 | 97 |
| 294 | 20231218 | 140100 | 2280922260 | 18560 | 18570 | 18570 | 18560 | 448 |
| 295 | 20231218 | 140000 | 2272604630 | 18570 | 18570 | 18570 | 18560 | 73 |
| 296 | 20231218 | 135900 | 2271249210 | 18570 | 18570 | 18580 | 18570 | 428 |
| 297 | 20231218 | 135800 | 2263300810 | 18580 | 18580 | 18580 | 18570 | 376 |
| 298 | 20231218 | 135700 | 2256317830 | 18580 | 18590 | 18600 | 18570 | 284 |
| 299 | 20231218 | 135600 | 2251038350 | 18580 | 18600 | 18600 | 18580 | 235 |
| 300 | 20231218 | 135500 | 2246669610 | 18600 | 18630 | 18630 | 18600 | 813 |
| 301 | 20231218 | 135400 | 2231543670 | 18630 | 18620 | 18630 | 18620 | 51 |
| 302 | 20231218 | 135300 | 2230593840 | 18620 | 18620 | 18630 | 18620 | 377 |
| 303 | 20231218 | 135200 | 2223571040 | 18630 | 18620 | 18630 | 18610 | 42 |
| 304 | 20231218 | 135100 | 2222788990 | 18610 | 18630 | 18630 | 18580 | 385 |
| 305 | 20231218 | 135000 | 2215628070 | 18580 | 18640 | 18640 | 18580 | 767 |
| 306 | 20231218 | 134900 | 2201363220 | 18650 | 18650 | 18650 | 18630 | 42 |
| 307 | 20231218 | 134800 | 2200580300 | 18600 | 18670 | 18670 | 18570 | 321 |
| 308 | 20231218 | 134700 | 2194598620 | 18670 | 18680 | 18690 | 18650 | 175 |
| 309 | 20231218 | 134600 | 2191329940 | 18690 | 18680 | 18690 | 18680 | 181 |
| 310 | 20231218 | 134500 | 2187947890 | 18680 | 18680 | 18690 | 18680 | 296 |
| 311 | 20231218 | 134400 | 2182417850 | 18680 | 18620 | 18690 | 18620 | 3202 |
| 312 | 20231218 | 134300 | 2122680030 | 18620 | 18590 | 18620 | 18580 | 2255 |
| 313 | 20231218 | 134200 | 2080745780 | 18580 | 18580 | 18590 | 18580 | 278 |
| 314 | 20231218 | 134100 | 2075580030 | 18580 | 18550 | 18580 | 18550 | 1049 |
| 315 | 20231218 | 134000 | 2056113860 | 18540 | 18520 | 18540 | 18520 | 612 |
| 316 | 20231218 | 133900 | 2044770150 | 18530 | 18530 | 18530 | 18520 | 61 |
| 317 | 20231218 | 133800 | 2043639920 | 18530 | 18520 | 18530 | 18510 | 227 |
| 318 | 20231218 | 133700 | 2039435770 | 18510 | 18510 | 18520 | 18510 | 359 |
| 319 | 20231218 | 133600 | 2032790290 | 18510 | 18520 | 18520 | 18510 | 307 |
| 320 | 20231218 | 133500 | 2027106910 | 18520 | 18510 | 18520 | 18510 | 67 |
| 321 | 20231218 | 133400 | 2025866170 | 18520 | 18470 | 18520 | 18470 | 2642 |
| 322 | 20231218 | 133300 | 1976995540 | 18470 | 18470 | 18470 | 18460 | 77 |
| 323 | 20231218 | 133200 | 1975573450 | 18470 | 18450 | 18470 | 18450 | 349 |
| 324 | 20231218 | 133100 | 1969134100 | 18440 | 18450 | 18450 | 18440 | 56 |
| 325 | 20231218 | 133000 | 1968101000 | 18450 | 18410 | 18450 | 18410 | 4023 |
| 326 | 20231218 | 132900 | 1893997470 | 18400 | 18400 | 18400 | 18400 | 259 |
| 327 | 20231218 | 132800 | 1889231870 | 18390 | 18400 | 18400 | 18390 | 58 |
| 328 | 20231218 | 132700 | 1888164770 | 18400 | 18400 | 18410 | 18390 | 659 |
| 329 | 20231218 | 132600 | 1876039260 | 18400 | 18400 | 18400 | 18390 | 86 |
| 330 | 20231218 | 132500 | 1874457110 | 18400 | 18390 | 18400 | 18390 | 62 |
| 331 | 20231218 | 132400 | 1873316660 | 18400 | 18390 | 18400 | 18390 | 62 |
| 332 | 20231218 | 132300 | 1872175960 | 18390 | 18400 | 18400 | 18390 | 52 |
| 333 | 20231218 | 132200 | 1871219410 | 18390 | 18400 | 18400 | 18390 | 116 |
| 334 | 20231218 | 132100 | 1869085350 | 18390 | 18390 | 18390 | 18380 | 553 |
| 335 | 20231218 | 132000 | 1858915700 | 18380 | 18390 | 18390 | 18380 | 55 |
| 336 | 20231218 | 131900 | 1857904360 | 18390 | 18390 | 18390 | 18380 | 304 |
| 337 | 20231218 | 131800 | 1852314200 | 18390 | 18390 | 18390 | 18390 | 24 |
| 338 | 20231218 | 131700 | 1851872840 | 18380 | 18390 | 18390 | 18380 | 69 |
| 339 | 20231218 | 131600 | 1850604050 | 18390 | 18390 | 18390 | 18380 | 55 |
| 340 | 20231218 | 131500 | 1849592700 | 18390 | 18390 | 18390 | 18390 | 51 |
| 341 | 20231218 | 131400 | 1848654810 | 18390 | 18390 | 18390 | 18380 | 175 |
| 342 | 20231218 | 131300 | 1845437660 | 18390 | 18390 | 18390 | 18380 | 48 |
| 343 | 20231218 | 131200 | 1844555040 | 18390 | 18390 | 18390 | 18390 | 61 |
| 344 | 20231218 | 131100 | 1843433250 | 18390 | 18390 | 18390 | 18380 | 179 |
| 345 | 20231218 | 131000 | 1840141540 | 18390 | 18380 | 18390 | 18380 | 770 |
| 346 | 20231218 | 130900 | 1825988370 | 18380 | 18380 | 18380 | 18370 | 52 |
| 347 | 20231218 | 130800 | 1825032710 | 18380 | 18380 | 18380 | 18370 | 84 |
| 348 | 20231218 | 130700 | 1823489100 | 18380 | 18380 | 18380 | 18380 | 73 |
| 349 | 20231218 | 130600 | 1822147360 | 18380 | 18380 | 18380 | 18370 | 197 |
| 350 | 20231218 | 130500 | 1818527620 | 18380 | 18370 | 18380 | 18370 | 165 |
| 351 | 20231218 | 130400 | 1815496020 | 18380 | 18380 | 18380 | 18370 | 54 |
| 352 | 20231218 | 130300 | 1814503520 | 18380 | 18370 | 18380 | 18370 | 172 |
| 353 | 20231218 | 130200 | 1811342290 | 18380 | 18370 | 18380 | 18370 | 47 |
| 354 | 20231218 | 130100 | 1810478890 | 18380 | 18380 | 18380 | 18380 | 24 |
| 355 | 20231218 | 130000 | 1810037770 | 18380 | 18380 | 18380 | 18370 | 216 |
| 356 | 20231218 | 125900 | 1806068790 | 18380 | 18370 | 18380 | 18370 | 72 |
| 357 | 20231218 | 125800 | 1804745920 | 18370 | 18380 | 18380 | 18370 | 116 |
| 358 | 20231218 | 125700 | 1802614790 | 18380 | 18370 | 18380 | 18370 | 33 |
| 359 | 20231218 | 125600 | 1802008570 | 18380 | 18380 | 18380 | 18380 | 138 |
| 360 | 20231218 | 125500 | 1799472130 | 18380 | 18370 | 18380 | 18370 | 11 |
| 361 | 20231218 | 125400 | 1799270050 | 18380 | 18370 | 18380 | 18370 | 433 |
| 362 | 20231218 | 125300 | 1791315610 | 18380 | 18370 | 18380 | 18370 | 466 |
| 363 | 20231218 | 125200 | 1782755130 | 18380 | 18390 | 18390 | 18370 | 527 |
| 364 | 20231218 | 125100 | 1773068680 | 18390 | 18380 | 18390 | 18380 | 14 |
| 365 | 20231218 | 125000 | 1772811350 | 18390 | 18390 | 18390 | 18390 | 73 |
| 366 | 20231218 | 124900 | 1771468880 | 18390 | 18390 | 18390 | 18380 | 13 |
| 367 | 20231218 | 124800 | 1771229910 | 18390 | 18370 | 18390 | 18370 | 905 |
| 368 | 20231218 | 124700 | 1754596410 | 18370 | 18370 | 18380 | 18370 | 26 |
| 369 | 20231218 | 124600 | 1754118650 | 18380 | 18370 | 18380 | 18370 | 26 |
| 370 | 20231218 | 124500 | 1753640870 | 18380 | 18370 | 18380 | 18370 | 151 |
| 371 | 20231218 | 124400 | 1750866500 | 18380 | 18390 | 18390 | 18370 | 443 |
| 372 | 20231218 | 124300 | 1742724210 | 18390 | 18380 | 18390 | 18380 | 30 |
| 373 | 20231218 | 124200 | 1742172620 | 18390 | 18390 | 18390 | 18390 | 1 |
| 374 | 20231218 | 124100 | 1742154230 | 18390 | 18380 | 18390 | 18380 | 31 |
| 375 | 20231218 | 124000 | 1741584260 | 18390 | 18380 | 18390 | 18380 | 32 |
| 376 | 20231218 | 123900 | 1740995880 | 18390 | 18380 | 18390 | 18370 | 525 |
| 377 | 20231218 | 123800 | 1731346380 | 18380 | 18380 | 18380 | 18370 | 99 |
| 378 | 20231218 | 123700 | 1729526860 | 18370 | 18380 | 18380 | 18370 | 495 |
| 379 | 20231218 | 123600 | 1720431880 | 18370 | 18380 | 18380 | 18370 | 221 |
| 380 | 20231218 | 123500 | 1716370000 | 18370 | 18380 | 18380 | 18370 | 138 |
| 381 | 20231218 | 123400 | 1713834560 | 18380 | 18380 | 18380 | 18370 | 325 |
| 382 | 20231218 | 123300 | 1707861070 | 18380 | 18380 | 18380 | 18370 | 46 |
| 383 | 20231218 | 123200 | 1707015690 | 18380 | 18380 | 18380 | 18370 | 123 |
| 384 | 20231218 | 123100 | 1704755050 | 18380 | 18380 | 18380 | 18380 | 798 |
| 385 | 20231218 | 123000 | 1690087810 | 18370 | 18380 | 18380 | 18370 | 233 |
| 386 | 20231218 | 122900 | 1685807160 | 18380 | 18380 | 18380 | 18380 | 44 |
| 387 | 20231218 | 122800 | 1684998440 | 18370 | 18380 | 18380 | 18370 | 79 |
| 388 | 20231218 | 122700 | 1683546540 | 18380 | 18380 | 18380 | 18370 | 25 |
| 389 | 20231218 | 122600 | 1683087140 | 18380 | 18380 | 18380 | 18380 | 97 |
| 390 | 20231218 | 122500 | 1681304280 | 18380 | 18380 | 18380 | 18370 | 89 |
| 391 | 20231218 | 122400 | 1679668560 | 18380 | 18370 | 18380 | 18370 | 12 |
| 392 | 20231218 | 122300 | 1679448100 | 18380 | 18370 | 18380 | 18370 | 132 |
| 393 | 20231218 | 122200 | 1677023080 | 18370 | 18380 | 18380 | 18370 | 48 |
| 394 | 20231218 | 122100 | 1676140940 | 18380 | 18380 | 18380 | 18370 | 807 |
| 395 | 20231218 | 122000 | 1661315530 | 18380 | 18380 | 18380 | 18380 | 217 |
| 396 | 20231218 | 121900 | 1657327070 | 18380 | 18370 | 18380 | 18370 | 102 |
| 397 | 20231218 | 121800 | 1655452810 | 18380 | 18380 | 18380 | 18380 | 118 |
| 398 | 20231218 | 121700 | 1653283970 | 18370 | 18380 | 18380 | 18370 | 63 |
| 399 | 20231218 | 121600 | 1652126130 | 18380 | 18380 | 18380 | 18370 | 80 |
| 400 | 20231218 | 121500 | 1650655830 | 18380 | 18370 | 18380 | 18370 | 128 |
| 401 | 20231218 | 121400 | 1648304200 | 18370 | 18380 | 18380 | 18370 | 245 |
| 402 | 20231218 | 121300 | 1643801190 | 18380 | 18380 | 18380 | 18370 | 128 |
| 403 | 20231218 | 121200 | 1641448650 | 18380 | 18380 | 18380 | 18380 | 19 |
| 404 | 20231218 | 121100 | 1641099430 | 18370 | 18370 | 18380 | 18370 | 85 |
| 405 | 20231218 | 121000 | 1639537240 | 18380 | 18380 | 18390 | 18370 | 2563 |
| 406 | 20231218 | 120900 | 1592444310 | 18390 | 18390 | 18390 | 18390 | 113 |
| 407 | 20231218 | 120800 | 1590366240 | 18390 | 18390 | 18390 | 18380 | 70 |
| 408 | 20231218 | 120700 | 1589079040 | 18390 | 18380 | 18390 | 18380 | 617 |
| 409 | 20231218 | 120600 | 1577738570 | 18380 | 18400 | 18400 | 18380 | 601 |
| 410 | 20231218 | 120500 | 1566685780 | 18400 | 18390 | 18400 | 18390 | 305 |
| 411 | 20231218 | 120400 | 1561076820 | 18400 | 18400 | 18400 | 18400 | 20 |
| 412 | 20231218 | 120300 | 1560708820 | 18390 | 18400 | 18400 | 18390 | 64 |
| 413 | 20231218 | 120200 | 1559531330 | 18400 | 18400 | 18400 | 18390 | 16 |
| 414 | 20231218 | 120100 | 1559237030 | 18400 | 18400 | 18400 | 18400 | 23 |
| 415 | 20231218 | 120000 | 1558813830 | 18390 | 18400 | 18400 | 18390 | 155 |
| 416 | 20231218 | 115900 | 1555963230 | 18400 | 18390 | 18400 | 18390 | 39 |
| 417 | 20231218 | 115800 | 1555245740 | 18400 | 18400 | 18400 | 18400 | 4 |
| 418 | 20231218 | 115700 | 1555172140 | 18400 | 18400 | 18400 | 18390 | 52 |
| 419 | 20231218 | 115600 | 1554215440 | 18400 | 18400 | 18400 | 18400 | 6 |
| 420 | 20231218 | 115500 | 1554105040 | 18400 | 18400 | 18400 | 18390 | 209 |
| 421 | 20231218 | 115400 | 1550259540 | 18400 | 18390 | 18400 | 18380 | 1998 |
| 422 | 20231218 | 115300 | 1513504180 | 18390 | 18390 | 18390 | 18380 | 43 |
| 423 | 20231218 | 115200 | 1512713420 | 18380 | 18390 | 18390 | 18380 | 262 |
| 424 | 20231218 | 115100 | 1507897490 | 18390 | 18390 | 18390 | 18380 | 221 |
| 425 | 20231218 | 115000 | 1503833500 | 18390 | 18390 | 18390 | 18390 | 72 |
| 426 | 20231218 | 114900 | 1502509420 | 18390 | 18390 | 18390 | 18380 | 26 |
| 427 | 20231218 | 114800 | 1502031380 | 18390 | 18380 | 18390 | 18380 | 43 |
| 428 | 20231218 | 114700 | 1501240750 | 18390 | 18390 | 18390 | 18390 | 17 |
| 429 | 20231218 | 114600 | 1500928120 | 18390 | 18390 | 18390 | 18380 | 24 |
| 430 | 20231218 | 114500 | 1500486870 | 18390 | 18390 | 18390 | 18380 | 27 |
| 431 | 20231218 | 114400 | 1499990350 | 18390 | 18390 | 18400 | 18380 | 687 |
| 432 | 20231218 | 114300 | 1487361880 | 18390 | 18400 | 18400 | 18390 | 153 |
| 433 | 20231218 | 114200 | 1484548040 | 18400 | 18400 | 18400 | 18400 | 74 |
| 434 | 20231218 | 114100 | 1483186440 | 18400 | 18400 | 18400 | 18390 | 104 |
| 435 | 20231218 | 114000 | 1481273710 | 18390 | 18390 | 18400 | 18390 | 151 |
| 436 | 20231218 | 113900 | 1478496630 | 18390 | 18400 | 18400 | 18390 | 44 |
| 437 | 20231218 | 113800 | 1477687250 | 18390 | 18390 | 18400 | 18390 | 404 |
| 438 | 20231218 | 113700 | 1470257670 | 18390 | 18390 | 18400 | 18390 | 190 |
| 439 | 20231218 | 113600 | 1466763530 | 18400 | 18400 | 18400 | 18380 | 362 |
| 440 | 20231218 | 113500 | 1460109750 | 18390 | 18400 | 18400 | 18390 | 139 |
| 441 | 20231218 | 113400 | 1457553430 | 18400 | 18390 | 18400 | 18380 | 309 |
| 442 | 20231218 | 113300 | 1451870920 | 18380 | 18380 | 18390 | 18380 | 573 |
| 443 | 20231218 | 113200 | 1441338650 | 18390 | 18390 | 18400 | 18380 | 393 |
| 444 | 20231218 | 113100 | 1434112410 | 18400 | 18400 | 18400 | 18390 | 64 |
| 445 | 20231218 | 113000 | 1432935240 | 18400 | 18400 | 18400 | 18390 | 69 |
| 446 | 20231218 | 112900 | 1431666160 | 18400 | 18390 | 18400 | 18390 | 29 |
| 447 | 20231218 | 112800 | 1431132650 | 18400 | 18400 | 18400 | 18390 | 216 |
| 448 | 20231218 | 112700 | 1427160250 | 18400 | 18400 | 18400 | 18390 | 68 |
| 449 | 20231218 | 112600 | 1425909580 | 18400 | 18390 | 18410 | 18380 | 205 |
| 450 | 20231218 | 112500 | 1422139570 | 18390 | 18400 | 18400 | 18390 | 1441 |
| 451 | 20231218 | 112400 | 1395630830 | 18400 | 18400 | 18400 | 18390 | 24 |
| 452 | 20231218 | 112300 | 1395189330 | 18400 | 18410 | 18410 | 18400 | 115 |
| 453 | 20231218 | 112200 | 1393073310 | 18410 | 18410 | 18410 | 18400 | 244 |
| 454 | 20231218 | 112100 | 1388582470 | 18410 | 18410 | 18410 | 18400 | 29 |
| 455 | 20231218 | 112000 | 1388048680 | 18410 | 18400 | 18410 | 18400 | 524 |
| 456 | 20231218 | 111900 | 1378406880 | 18400 | 18400 | 18400 | 18390 | 33 |
| 457 | 20231218 | 111800 | 1377799780 | 18390 | 18400 | 18400 | 18380 | 125 |
| 458 | 20231218 | 111700 | 1375500040 | 18400 | 18410 | 18410 | 18400 | 15 |
| 459 | 20231218 | 111600 | 1375223910 | 18410 | 18410 | 18410 | 18370 | 480 |
| 460 | 20231218 | 111500 | 1366400500 | 18410 | 18400 | 18410 | 18380 | 527 |
| 461 | 20231218 | 111400 | 1356708010 | 18410 | 18410 | 18410 | 18400 | 22 |
| 462 | 20231218 | 111300 | 1356303000 | 18410 | 18410 | 18410 | 18400 | 53 |
| 463 | 20231218 | 111200 | 1355327570 | 18410 | 18410 | 18410 | 18410 | 4 |
| 464 | 20231218 | 111100 | 1355253930 | 18400 | 18410 | 18410 | 18400 | 39 |
| 465 | 20231218 | 111000 | 1354536040 | 18410 | 18410 | 18410 | 18400 | 23 |
| 466 | 20231218 | 110900 | 1354112710 | 18410 | 18380 | 18410 | 18370 | 3288 |
| 467 | 20231218 | 110800 | 1293644430 | 18370 | 18380 | 18380 | 18370 | 38 |
| 468 | 20231218 | 110700 | 1292946090 | 18380 | 18380 | 18380 | 18370 | 119 |
| 469 | 20231218 | 110600 | 1290759970 | 18380 | 18380 | 18380 | 18380 | 27 |
| 470 | 20231218 | 110500 | 1290263710 | 18380 | 18390 | 18390 | 18370 | 240 |
| 471 | 20231218 | 110400 | 1285854290 | 18370 | 18390 | 18390 | 18370 | 757 |
| 472 | 20231218 | 110300 | 1271940490 | 18390 | 18390 | 18390 | 18380 | 415 |
| 473 | 20231218 | 110200 | 1264312710 | 18390 | 18400 | 18400 | 18390 | 330 |
| 474 | 20231218 | 110100 | 1258244000 | 18390 | 18400 | 18400 | 18390 | 84 |
| 475 | 20231218 | 110000 | 1256698690 | 18400 | 18400 | 18400 | 18390 | 232 |
| 476 | 20231218 | 105900 | 1252431740 | 18400 | 18400 | 18400 | 18400 | 6 |
| 477 | 20231218 | 105800 | 1252321340 | 18400 | 18400 | 18400 | 18390 | 233 |
| 478 | 20231218 | 105700 | 1248035360 | 18400 | 18400 | 18400 | 18400 | 5 |
| 479 | 20231218 | 105600 | 1247943360 | 18400 | 18400 | 18400 | 18400 | 4 |
| 480 | 20231218 | 105500 | 1247869760 | 18400 | 18390 | 18400 | 18390 | 64 |
| 481 | 20231218 | 105400 | 1246692170 | 18390 | 18400 | 18400 | 18390 | 115 |
| 482 | 20231218 | 105300 | 1244576190 | 18400 | 18400 | 18400 | 18400 | 14 |
| 483 | 20231218 | 105200 | 1244318590 | 18400 | 18400 | 18400 | 18400 | 102 |
| 484 | 20231218 | 105100 | 1242441790 | 18400 | 18390 | 18410 | 18390 | 691 |
| 485 | 20231218 | 105000 | 1229726310 | 18390 | 18380 | 18390 | 18380 | 185 |
| 486 | 20231218 | 104900 | 1226324390 | 18380 | 18390 | 18390 | 18370 | 207 |
| 487 | 20231218 | 104800 | 1222519760 | 18380 | 18380 | 18390 | 18380 | 373 |
| 488 | 20231218 | 104700 | 1215663360 | 18380 | 18380 | 18400 | 18380 | 64 |
| 489 | 20231218 | 104600 | 1214487000 | 18400 | 18400 | 18400 | 18370 | 14 |
| 490 | 20231218 | 104500 | 1214229650 | 18360 | 18400 | 18400 | 18360 | 162 |
| 491 | 20231218 | 104400 | 1211249250 | 18360 | 18400 | 18400 | 18350 | 16 |
| 492 | 20231218 | 104300 | 1210955430 | 18350 | 18360 | 18400 | 18350 | 493 |
| 493 | 20231218 | 104200 | 1201907990 | 18360 | 18400 | 18410 | 18350 | 5943 |
| 494 | 20231218 | 104100 | 1092718740 | 18400 | 18410 | 18410 | 18400 | 243 |
| 495 | 20231218 | 104000 | 1088247160 | 18400 | 18420 | 18420 | 18400 | 157 |
| 496 | 20231218 | 103900 | 1085356120 | 18410 | 18410 | 18420 | 18410 | 230 |
| 497 | 20231218 | 103800 | 1081121760 | 18410 | 18420 | 18420 | 18410 | 31 |
| 498 | 20231218 | 103700 | 1080550960 | 18410 | 18430 | 18430 | 18410 | 15 |
| 499 | 20231218 | 103600 | 1080274700 | 18430 | 18430 | 18430 | 18410 | 56 |
| 500 | 20231218 | 103500 | 1079243660 | 18410 | 18410 | 18430 | 18410 | 378 |
| 501 | 20231218 | 103400 | 1072284020 | 18410 | 18430 | 18430 | 18410 | 11 |
| 502 | 20231218 | 103300 | 1072081470 | 18410 | 18410 | 18420 | 18410 | 331 |
| 503 | 20231218 | 103200 | 1065984530 | 18410 | 18420 | 18420 | 18410 | 10 |
| 504 | 20231218 | 103100 | 1065800420 | 18410 | 18430 | 18430 | 18410 | 86 |
| 505 | 20231218 | 103000 | 1064216320 | 18420 | 18420 | 18430 | 18420 | 251 |
| 506 | 20231218 | 102900 | 1059592880 | 18420 | 18430 | 18430 | 18410 | 10 |
| 507 | 20231218 | 102800 | 1059408670 | 18420 | 18420 | 18430 | 18410 | 263 |
| 508 | 20231218 | 102700 | 1054562790 | 18410 | 18400 | 18420 | 18400 | 152 |
| 509 | 20231218 | 102600 | 1051765550 | 18410 | 18410 | 18410 | 18400 | 86 |
| 510 | 20231218 | 102500 | 1050182380 | 18410 | 18420 | 18420 | 18400 | 404 |
| 511 | 20231218 | 102400 | 1042744810 | 18410 | 18420 | 18440 | 18410 | 356 |
| 512 | 20231218 | 102300 | 1036187290 | 18420 | 18420 | 18430 | 18410 | 1329 |
| 513 | 20231218 | 102200 | 1011704710 | 18420 | 18410 | 18420 | 18410 | 320 |
| 514 | 20231218 | 102100 | 1005811310 | 18410 | 18410 | 18410 | 18410 | 11 |
| 515 | 20231218 | 102000 | 1005608800 | 18410 | 18430 | 18430 | 18410 | 450 |
| 516 | 20231218 | 101900 | 997319820 | 18420 | 18430 | 18430 | 18420 | 57 |
| 517 | 20231218 | 101800 | 996269380 | 18420 | 18420 | 18430 | 18420 | 78 |
| 518 | 20231218 | 101700 | 994831910 | 18420 | 18430 | 18430 | 18420 | 112 |
| 519 | 20231218 | 101600 | 992768860 | 18420 | 18420 | 18430 | 18420 | 49 |
| 520 | 20231218 | 101500 | 991865860 | 18420 | 18420 | 18430 | 18410 | 261 |
| 521 | 20231218 | 101400 | 987058170 | 18410 | 18410 | 18420 | 18410 | 38 |
| 522 | 20231218 | 101300 | 986358540 | 18410 | 18390 | 18410 | 18380 | 791 |
| 523 | 20231218 | 101200 | 971800910 | 18380 | 18380 | 18390 | 18380 | 727 |
| 524 | 20231218 | 101100 | 958435270 | 18380 | 18390 | 18400 | 18380 | 527 |
| 525 | 20231218 | 101000 | 948743740 | 18390 | 18390 | 18400 | 18390 | 218 |
| 526 | 20231218 | 100900 | 944734300 | 18390 | 18390 | 18400 | 18390 | 53 |
| 527 | 20231218 | 100800 | 943759610 | 18390 | 18400 | 18400 | 18390 | 345 |
| 528 | 20231218 | 100700 | 937414670 | 18400 | 18390 | 18410 | 18390 | 94 |
| 529 | 20231218 | 100600 | 935685060 | 18390 | 18410 | 18410 | 18390 | 668 |
| 530 | 20231218 | 100500 | 923394890 | 18400 | 18410 | 18410 | 18400 | 44 |
| 531 | 20231218 | 100400 | 922584900 | 18410 | 18400 | 18410 | 18400 | 400 |
| 532 | 20231218 | 100300 | 915224080 | 18390 | 18400 | 18400 | 18390 | 7 |
| 533 | 20231218 | 100200 | 915095330 | 18390 | 18370 | 18400 | 18370 | 675 |
| 534 | 20231218 | 100100 | 902683910 | 18370 | 18390 | 18390 | 18370 | 8 |
| 535 | 20231218 | 100000 | 902536880 | 18370 | 18380 | 18390 | 18370 | 217 |
| 536 | 20231218 | 095900 | 898548440 | 18380 | 18380 | 18380 | 18370 | 393 |
| 537 | 20231218 | 095800 | 891325110 | 18370 | 18370 | 18380 | 18370 | 285 |
| 538 | 20231218 | 095700 | 886089210 | 18360 | 18370 | 18370 | 18360 | 499 |
| 539 | 20231218 | 095600 | 876923310 | 18360 | 18370 | 18380 | 18360 | 1282 |
| 540 | 20231218 | 095500 | 853373860 | 18370 | 18370 | 18380 | 18370 | 399 |
| 541 | 20231218 | 095400 | 846043520 | 18370 | 18380 | 18380 | 18370 | 182 |
| 542 | 20231218 | 095300 | 842698400 | 18380 | 18390 | 18390 | 18380 | 730 |
| 543 | 20231218 | 095200 | 829277840 | 18390 | 18420 | 18420 | 18390 | 1588 |
| 544 | 20231218 | 095100 | 800053540 | 18410 | 18420 | 18420 | 18410 | 446 |
| 545 | 20231218 | 095000 | 791839070 | 18420 | 18420 | 18420 | 18420 | 3 |
| 546 | 20231218 | 094900 | 791783810 | 18420 | 18420 | 18430 | 18420 | 64 |
| 547 | 20231218 | 094800 | 790604540 | 18420 | 18430 | 18430 | 18420 | 31 |
| 548 | 20231218 | 094700 | 790033240 | 18420 | 18420 | 18430 | 18420 | 213 |
| 549 | 20231218 | 094600 | 786109530 | 18430 | 18440 | 18440 | 18430 | 51 |
| 550 | 20231218 | 094500 | 785169290 | 18440 | 18400 | 18440 | 18400 | 125 |
| 551 | 20231218 | 094400 | 782866970 | 18400 | 18400 | 18400 | 18400 | 117 |
| 552 | 20231218 | 094300 | 780714170 | 18390 | 18390 | 18390 | 18380 | 357 |
| 553 | 20231218 | 094200 | 774149810 | 18380 | 18400 | 18400 | 18380 | 1084 |
| 554 | 20231218 | 094100 | 754214740 | 18400 | 18390 | 18400 | 18390 | 746 |
| 555 | 20231218 | 094000 | 740495740 | 18390 | 18400 | 18400 | 18380 | 1359 |
| 556 | 20231218 | 093900 | 715495660 | 18400 | 18400 | 18400 | 18380 | 863 |
| 557 | 20231218 | 093800 | 699626360 | 18390 | 18390 | 18390 | 18380 | 359 |
| 558 | 20231218 | 093700 | 693025150 | 18390 | 18410 | 18410 | 18390 | 2491 |
| 559 | 20231218 | 093600 | 647193240 | 18440 | 18440 | 18450 | 18400 | 5309 |
| 560 | 20231218 | 093500 | 549403970 | 18440 | 18440 | 18440 | 18440 | 352 |
| 561 | 20231218 | 093400 | 542913090 | 18440 | 18440 | 18450 | 18430 | 378 |
| 562 | 20231218 | 093300 | 535944820 | 18440 | 18450 | 18450 | 18430 | 221 |
| 563 | 20231218 | 093200 | 531869620 | 18450 | 18450 | 18450 | 18440 | 288 |
| 564 | 20231218 | 093100 | 526558740 | 18440 | 18450 | 18450 | 18440 | 185 |
| 565 | 20231218 | 093000 | 523145790 | 18440 | 18440 | 18440 | 18440 | 1003 |
| 566 | 20231218 | 092900 | 504650470 | 18460 | 18440 | 18460 | 18440 | 104 |
| 567 | 20231218 | 092800 | 502730730 | 18440 | 18470 | 18470 | 18440 | 539 |
| 568 | 20231218 | 092700 | 492790240 | 18470 | 18450 | 18470 | 18450 | 446 |
| 569 | 20231218 | 092600 | 484560860 | 18440 | 18450 | 18450 | 18440 | 337 |
| 570 | 20231218 | 092500 | 478346380 | 18450 | 18440 | 18450 | 18440 | 522 |
| 571 | 20231218 | 092400 | 468720550 | 18440 | 18440 | 18440 | 18440 | 415 |
| 572 | 20231218 | 092300 | 461067950 | 18440 | 18440 | 18450 | 18440 | 1917 |
| 573 | 20231218 | 092200 | 425717650 | 18440 | 18430 | 18440 | 18430 | 247 |
| 574 | 20231218 | 092100 | 421165420 | 18430 | 18430 | 18430 | 18430 | 152 |
| 575 | 20231218 | 092000 | 418364060 | 18440 | 18440 | 18440 | 18430 | 91 |
| 576 | 20231218 | 091900 | 416686070 | 18440 | 18430 | 18440 | 18430 | 202 |
| 577 | 20231218 | 091800 | 412962200 | 18440 | 18430 | 18440 | 18430 | 482 |
| 578 | 20231218 | 091700 | 404078590 | 18430 | 18430 | 18430 | 18430 | 202 |
| 579 | 20231218 | 091600 | 400355730 | 18430 | 18440 | 18440 | 18430 | 351 |
| 580 | 20231218 | 091500 | 393886020 | 18430 | 18440 | 18440 | 18430 | 138 |
| 581 | 20231218 | 091400 | 391341330 | 18440 | 18450 | 18450 | 18430 | 156 |
| 582 | 20231218 | 091300 | 388466020 | 18430 | 18430 | 18430 | 18430 | 713 |
| 583 | 20231218 | 091200 | 375325430 | 18430 | 18480 | 18480 | 18420 | 402 |
| 584 | 20231218 | 091100 | 367915340 | 18420 | 18410 | 18480 | 18410 | 285 |
| 585 | 20231218 | 091000 | 362665760 | 18480 | 18450 | 18480 | 18410 | 2635 |
| 586 | 20231218 | 090900 | 314109400 | 18440 | 18490 | 18490 | 18440 | 1293 |
| 587 | 20231218 | 090800 | 290237300 | 18490 | 18440 | 18500 | 18430 | 587 |
| 588 | 20231218 | 090700 | 279411670 | 18440 | 18470 | 18470 | 18430 | 1519 |
| 589 | 20231218 | 090600 | 251388800 | 18470 | 18530 | 18530 | 18450 | 3266 |
| 590 | 20231218 | 090500 | 190976360 | 18540 | 18530 | 18540 | 18530 | 875 |
| 591 | 20231218 | 090400 | 174758340 | 18530 | 18530 | 18550 | 18530 | 172 |
| 592 | 20231218 | 090300 | 171571080 | 18520 | 18510 | 18520 | 18510 | 518 |
| 593 | 20231218 | 090200 | 161981400 | 18510 | 18510 | 18590 | 18500 | 1172 |
| 594 | 20231218 | 090100 | 140283060 | 18530 | 18580 | 18590 | 18520 | 5162 |
| 595 | 20231218 | 090000 | 44492250 | 18580 | 18560 | 18650 | 18560 | 2397 |