32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 3 | 20231218 | 190500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20231218 | 190400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20231218 | 190300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20231218 | 190200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20231218 | 190100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20231218 | 190000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20231218 | 185900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20231218 | 185800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20231218 | 185700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20231218 | 185600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20231218 | 185500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20231218 | 185400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20231218 | 185300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20231218 | 185200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20231218 | 185100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20231218 | 185000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20231218 | 184900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20231218 | 184800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20231218 | 184700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20231218 | 184600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20231218 | 184500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20231218 | 184400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20231218 | 184300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20231218 | 184200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20231218 | 184100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20231218 | 184000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20231218 | 183900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20231218 | 183800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20231218 | 183700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20231218 | 183600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 33 | 20231218 | 183500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20231218 | 183400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20231218 | 183300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20231218 | 183200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20231218 | 183100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20231218 | 183000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20231218 | 182900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20231218 | 182800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20231218 | 182700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20231218 | 182600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20231218 | 182500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20231218 | 182400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20231218 | 182300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20231218 | 182200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20231218 | 182100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20231218 | 182000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20231218 | 181900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20231218 | 181800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20231218 | 181700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20231218 | 181600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20231218 | 181500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20231218 | 181400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20231218 | 181300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20231218 | 181200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20231218 | 181100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20231218 | 181000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20231218 | 180900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20231218 | 180800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20231218 | 180700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20231218 | 180600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 63 | 20231218 | 180500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20231218 | 180400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20231218 | 180300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20231218 | 180200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20231218 | 180100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20231218 | 180000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20231218 | 175900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20231218 | 175800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20231218 | 175700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20231218 | 175600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20231218 | 175500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20231218 | 175400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20231218 | 175300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20231218 | 175200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20231218 | 175100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20231218 | 175000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20231218 | 174900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20231218 | 174800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20231218 | 174700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20231218 | 174600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20231218 | 174500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20231218 | 174400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20231218 | 174300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20231218 | 174200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20231218 | 174100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20231218 | 174000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20231218 | 173900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20231218 | 173800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20231218 | 173700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20231218 | 173600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 93 | 20231218 | 173500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20231218 | 173400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20231218 | 173300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20231218 | 173200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20231218 | 173100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20231218 | 173000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20231218 | 172900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20231218 | 172800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20231218 | 172700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20231218 | 172600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20231218 | 172500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20231218 | 172400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20231218 | 172300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20231218 | 172200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20231218 | 172100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20231218 | 172000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20231218 | 171900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20231218 | 171800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20231218 | 171700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20231218 | 171600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20231218 | 171500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20231218 | 171400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20231218 | 171300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20231218 | 171200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20231218 | 171100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20231218 | 171000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20231218 | 170900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20231218 | 170800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20231218 | 170700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20231218 | 170600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 123 | 20231218 | 170500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20231218 | 170400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20231218 | 170300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20231218 | 170200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20231218 | 170100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20231218 | 170000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20231218 | 165900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20231218 | 165800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20231218 | 165700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20231218 | 165600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20231218 | 165500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20231218 | 165400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20231218 | 165300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20231218 | 165200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20231218 | 165100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20231218 | 165000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20231218 | 164900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20231218 | 164800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20231218 | 164700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20231218 | 164600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20231218 | 164500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20231218 | 164400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20231218 | 164300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20231218 | 164200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20231218 | 164100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20231218 | 164000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20231218 | 163900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20231218 | 163800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20231218 | 163700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20231218 | 163600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 153 | 20231218 | 163500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20231218 | 163400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20231218 | 163300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20231218 | 163200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20231218 | 163100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20231218 | 163000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20231218 | 162900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20231218 | 162800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20231218 | 162700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20231218 | 162600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20231218 | 162500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20231218 | 162400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20231218 | 162300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20231218 | 162200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20231218 | 162100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20231218 | 162000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20231218 | 161900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20231218 | 161800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20231218 | 161700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20231218 | 161600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20231218 | 161500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20231218 | 161400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20231218 | 161300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20231218 | 161200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20231218 | 161100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20231218 | 161000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20231218 | 160900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20231218 | 160800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20231218 | 160700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20231218 | 160600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 183 | 20231218 | 160500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20231218 | 160400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20231218 | 160300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20231218 | 160200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20231218 | 160100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20231218 | 160000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20231218 | 155900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20231218 | 155800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20231218 | 155700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20231218 | 155600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 193 | 20231218 | 155500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 194 | 20231218 | 155400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 195 | 20231218 | 155300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 196 | 20231218 | 155200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 197 | 20231218 | 155100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 198 | 20231218 | 155000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 199 | 20231218 | 154900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 200 | 20231218 | 154800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 201 | 20231218 | 154700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 202 | 20231218 | 154600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 203 | 20231218 | 154500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 204 | 20231218 | 154400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 205 | 20231218 | 154300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 206 | 20231218 | 154200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 207 | 20231218 | 154100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 208 | 20231218 | 154000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 209 | 20231218 | 153900 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 210 | 20231218 | 153800 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 211 | 20231218 | 153700 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 212 | 20231218 | 153600 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 213 | 20231218 | 153500 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 214 | 20231218 | 153400 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 215 | 20231218 | 153300 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 216 | 20231218 | 153200 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 217 | 20231218 | 153100 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 0 |
| 218 | 20231218 | 153000 | 1502429800 | 15230 | 15230 | 15230 | 15230 | 2960 |
| 219 | 20231218 | 152900 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 220 | 20231218 | 152800 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 221 | 20231218 | 152700 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 222 | 20231218 | 152600 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 223 | 20231218 | 152500 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 224 | 20231218 | 152400 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 225 | 20231218 | 152300 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 226 | 20231218 | 152200 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 227 | 20231218 | 152100 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 228 | 20231218 | 152000 | 1457349000 | 15210 | 15210 | 15210 | 15210 | 0 |
| 229 | 20231218 | 151900 | 1457349000 | 15210 | 15210 | 15220 | 15210 | 810 |
| 230 | 20231218 | 151800 | 1445025060 | 15220 | 15220 | 15220 | 15210 | 201 |
| 231 | 20231218 | 151700 | 1441966130 | 15220 | 15210 | 15220 | 15210 | 382 |
| 232 | 20231218 | 151600 | 1436154760 | 15210 | 15210 | 15220 | 15210 | 232 |
| 233 | 20231218 | 151500 | 1432625980 | 15210 | 15220 | 15230 | 15210 | 920 |
| 234 | 20231218 | 151400 | 1418623290 | 15220 | 15220 | 15230 | 15220 | 1220 |
| 235 | 20231218 | 151300 | 1400054790 | 15220 | 15230 | 15230 | 15220 | 231 |
| 236 | 20231218 | 151200 | 1396536800 | 15220 | 15230 | 15230 | 15220 | 102 |
| 237 | 20231218 | 151100 | 1394983820 | 15230 | 15220 | 15230 | 15220 | 119 |
| 238 | 20231218 | 151000 | 1393171970 | 15220 | 15220 | 15230 | 15220 | 48 |
| 239 | 20231218 | 150900 | 1392440960 | 15230 | 15220 | 15230 | 15220 | 236 |
| 240 | 20231218 | 150800 | 1388848880 | 15220 | 15240 | 15240 | 15220 | 788 |
| 241 | 20231218 | 150700 | 1376847460 | 15230 | 15240 | 15240 | 15230 | 229 |
| 242 | 20231218 | 150600 | 1373357520 | 15230 | 15240 | 15240 | 15230 | 119 |
| 243 | 20231218 | 150500 | 1371544000 | 15230 | 15240 | 15240 | 15230 | 49 |
| 244 | 20231218 | 150400 | 1370797260 | 15240 | 15230 | 15240 | 15220 | 232 |
| 245 | 20231218 | 150300 | 1367263820 | 15230 | 15230 | 15230 | 15220 | 577 |
| 246 | 20231218 | 150200 | 1358476170 | 15230 | 15230 | 15230 | 15220 | 71 |
| 247 | 20231218 | 150100 | 1357394860 | 15230 | 15230 | 15230 | 15220 | 194 |
| 248 | 20231218 | 150000 | 1354440260 | 15230 | 15210 | 15230 | 15210 | 1493 |
| 249 | 20231218 | 145900 | 1331713710 | 15220 | 15220 | 15220 | 15210 | 372 |
| 250 | 20231218 | 145800 | 1326052740 | 15220 | 15210 | 15220 | 15210 | 192 |
| 251 | 20231218 | 145700 | 1323131570 | 15210 | 15200 | 15210 | 15200 | 2212 |
| 252 | 20231218 | 145600 | 1289497370 | 15210 | 15200 | 15210 | 15200 | 574 |
| 253 | 20231218 | 145500 | 1280771590 | 15200 | 15210 | 15210 | 15200 | 27 |
| 254 | 20231218 | 145400 | 1280360940 | 15200 | 15200 | 15210 | 15200 | 2022 |
| 255 | 20231218 | 145300 | 1249624740 | 15190 | 15190 | 15190 | 15190 | 126 |
| 256 | 20231218 | 145200 | 1247710800 | 15190 | 15190 | 15190 | 15190 | 281 |
| 257 | 20231218 | 145100 | 1243442410 | 15190 | 15190 | 15190 | 15190 | 12 |
| 258 | 20231218 | 145000 | 1243260130 | 15200 | 15190 | 15200 | 15190 | 422 |
| 259 | 20231218 | 144900 | 1236849940 | 15190 | 15190 | 15200 | 15190 | 128 |
| 260 | 20231218 | 144800 | 1234905440 | 15200 | 15190 | 15200 | 15190 | 11 |
| 261 | 20231218 | 144700 | 1234738260 | 15190 | 15190 | 15200 | 15190 | 139 |
| 262 | 20231218 | 144600 | 1232626240 | 15180 | 15180 | 15180 | 15180 | 2 |
| 263 | 20231218 | 144500 | 1232595880 | 15190 | 15180 | 15190 | 15180 | 314 |
| 264 | 20231218 | 144400 | 1227826250 | 15180 | 15160 | 15190 | 15160 | 1704 |
| 265 | 20231218 | 144300 | 1201967330 | 15160 | 15150 | 15160 | 15150 | 12 |
| 266 | 20231218 | 144200 | 1201785430 | 15160 | 15150 | 15160 | 15150 | 13 |
| 267 | 20231218 | 144100 | 1201588370 | 15160 | 15160 | 15160 | 15150 | 160 |
| 268 | 20231218 | 144000 | 1199162790 | 15160 | 15160 | 15160 | 15150 | 33 |
| 269 | 20231218 | 143900 | 1198662530 | 15150 | 15160 | 15160 | 15150 | 106 |
| 270 | 20231218 | 143800 | 1197055640 | 15160 | 15150 | 15160 | 15150 | 177 |
| 271 | 20231218 | 143700 | 1194372340 | 15150 | 15150 | 15150 | 15150 | 2 |
| 272 | 20231218 | 143600 | 1194342040 | 15150 | 15160 | 15160 | 15150 | 9 |
| 273 | 20231218 | 143500 | 1194205620 | 15150 | 15150 | 15150 | 15150 | 2 |
| 274 | 20231218 | 143400 | 1194175320 | 15150 | 15150 | 15150 | 15150 | 13 |
| 275 | 20231218 | 143300 | 1193978370 | 15150 | 15150 | 15150 | 15150 | 2 |
| 276 | 20231218 | 143200 | 1193948070 | 15140 | 15150 | 15150 | 15140 | 532 |
| 277 | 20231218 | 143100 | 1185889140 | 15150 | 15150 | 15150 | 15150 | 2 |
| 278 | 20231218 | 143000 | 1185858840 | 15150 | 15160 | 15160 | 15150 | 23 |
| 279 | 20231218 | 142900 | 1185510190 | 15150 | 15160 | 15160 | 15150 | 313 |
| 280 | 20231218 | 142800 | 1180765310 | 15160 | 15160 | 15160 | 15160 | 2 |
| 281 | 20231218 | 142700 | 1180734990 | 15170 | 15170 | 15170 | 15170 | 325 |
| 282 | 20231218 | 142600 | 1175804740 | 15180 | 15170 | 15180 | 15170 | 1217 |
| 283 | 20231218 | 142500 | 1157341810 | 15180 | 15170 | 15180 | 15170 | 24 |
| 284 | 20231218 | 142400 | 1156977530 | 15180 | 15170 | 15180 | 15170 | 54 |
| 285 | 20231218 | 142300 | 1156158270 | 15180 | 15170 | 15180 | 15170 | 128 |
| 286 | 20231218 | 142200 | 1154216210 | 15170 | 15180 | 15180 | 15170 | 72 |
| 287 | 20231218 | 142100 | 1153123370 | 15180 | 15170 | 15180 | 15170 | 23 |
| 288 | 20231218 | 142000 | 1152774250 | 15180 | 15160 | 15180 | 15160 | 482 |
| 289 | 20231218 | 141900 | 1145462240 | 15160 | 15160 | 15170 | 15160 | 81 |
| 290 | 20231218 | 141800 | 1144234090 | 15160 | 15170 | 15170 | 15160 | 11 |
| 291 | 20231218 | 141700 | 1144067230 | 15160 | 15160 | 15160 | 15160 | 596 |
| 292 | 20231218 | 141600 | 1135031870 | 15160 | 15170 | 15170 | 15160 | 1377 |
| 293 | 20231218 | 141500 | 1114145470 | 15170 | 15170 | 15170 | 15170 | 2 |
| 294 | 20231218 | 141400 | 1114115130 | 15170 | 15170 | 15180 | 15170 | 75 |
| 295 | 20231218 | 141300 | 1112976750 | 15170 | 15170 | 15170 | 15170 | 2 |
| 296 | 20231218 | 141200 | 1112946410 | 15170 | 15170 | 15180 | 15170 | 31 |
| 297 | 20231218 | 141100 | 1112475950 | 15170 | 15180 | 15180 | 15170 | 161 |
| 298 | 20231218 | 141000 | 1110031990 | 15180 | 15170 | 15180 | 15170 | 157 |
| 299 | 20231218 | 140900 | 1107648960 | 15170 | 15170 | 15170 | 15170 | 162 |
| 300 | 20231218 | 140800 | 1105191420 | 15170 | 15180 | 15180 | 15170 | 131 |
| 301 | 20231218 | 140700 | 1103202860 | 15170 | 15170 | 15180 | 15170 | 219 |
| 302 | 20231218 | 140600 | 1099880460 | 15170 | 15170 | 15170 | 15170 | 2 |
| 303 | 20231218 | 140500 | 1099850120 | 15180 | 15180 | 15180 | 15170 | 92 |
| 304 | 20231218 | 140400 | 1098453580 | 15170 | 15180 | 15180 | 15170 | 22 |
| 305 | 20231218 | 140300 | 1098119640 | 15180 | 15170 | 15180 | 15170 | 112 |
| 306 | 20231218 | 140200 | 1096419510 | 15170 | 15170 | 15170 | 15170 | 5 |
| 307 | 20231218 | 140100 | 1096343660 | 15170 | 15170 | 15180 | 15170 | 127 |
| 308 | 20231218 | 140000 | 1094416580 | 15170 | 15170 | 15170 | 15170 | 2 |
| 309 | 20231218 | 135900 | 1094386240 | 15180 | 15180 | 15180 | 15170 | 113 |
| 310 | 20231218 | 135800 | 1092671740 | 15180 | 15170 | 15180 | 15170 | 122 |
| 311 | 20231218 | 135700 | 1090820200 | 15170 | 15180 | 15180 | 15170 | 41 |
| 312 | 20231218 | 135600 | 1090198040 | 15170 | 15170 | 15170 | 15170 | 2 |
| 313 | 20231218 | 135500 | 1090167700 | 15180 | 15180 | 15180 | 15170 | 135 |
| 314 | 20231218 | 135400 | 1088118620 | 15170 | 15170 | 15170 | 15170 | 3 |
| 315 | 20231218 | 135300 | 1088073110 | 15170 | 15180 | 15180 | 15170 | 13 |
| 316 | 20231218 | 135200 | 1087875890 | 15180 | 15170 | 15180 | 15170 | 148 |
| 317 | 20231218 | 135100 | 1085629990 | 15170 | 15170 | 15180 | 15170 | 321 |
| 318 | 20231218 | 135000 | 1080760370 | 15180 | 15180 | 15180 | 15170 | 31 |
| 319 | 20231218 | 134900 | 1080289810 | 15180 | 15180 | 15180 | 15170 | 63 |
| 320 | 20231218 | 134800 | 1079333520 | 15180 | 15170 | 15180 | 15170 | 52 |
| 321 | 20231218 | 134700 | 1078544290 | 15170 | 15170 | 15180 | 15170 | 57 |
| 322 | 20231218 | 134600 | 1077679400 | 15170 | 15170 | 15170 | 15170 | 119 |
| 323 | 20231218 | 134500 | 1075874170 | 15170 | 15160 | 15170 | 15160 | 57 |
| 324 | 20231218 | 134400 | 1075009650 | 15160 | 15170 | 15170 | 15160 | 63 |
| 325 | 20231218 | 134300 | 1074054380 | 15170 | 15170 | 15170 | 15170 | 100 |
| 326 | 20231218 | 134200 | 1072537380 | 15170 | 15180 | 15180 | 15170 | 459 |
| 327 | 20231218 | 134100 | 1065573850 | 15180 | 15170 | 15180 | 15170 | 48 |
| 328 | 20231218 | 134000 | 1064845290 | 15180 | 15170 | 15180 | 15170 | 241 |
| 329 | 20231218 | 133900 | 1061189220 | 15170 | 15170 | 15170 | 15170 | 93 |
| 330 | 20231218 | 133800 | 1059778410 | 15170 | 15170 | 15170 | 15170 | 0 |
| 331 | 20231218 | 133700 | 1059778410 | 15170 | 15170 | 15170 | 15170 | 22 |
| 332 | 20231218 | 133600 | 1059444670 | 15170 | 15170 | 15170 | 15170 | 62 |
| 333 | 20231218 | 133500 | 1058504130 | 15170 | 15170 | 15170 | 15170 | 19 |
| 334 | 20231218 | 133400 | 1058215900 | 15170 | 15170 | 15180 | 15170 | 402 |
| 335 | 20231218 | 133300 | 1052117460 | 15180 | 15170 | 15180 | 15170 | 209 |
| 336 | 20231218 | 133200 | 1048945840 | 15170 | 15160 | 15170 | 15160 | 423 |
| 337 | 20231218 | 133100 | 1042531130 | 15160 | 15160 | 15160 | 15160 | 29 |
| 338 | 20231218 | 133000 | 1042091490 | 15160 | 15160 | 15160 | 15150 | 97 |
| 339 | 20231218 | 132900 | 1040621070 | 15160 | 15150 | 15160 | 15150 | 155 |
| 340 | 20231218 | 132800 | 1038271310 | 15160 | 15150 | 15160 | 15150 | 40 |
| 341 | 20231218 | 132700 | 1037665010 | 15160 | 15160 | 15160 | 15160 | 10 |
| 342 | 20231218 | 132600 | 1037513410 | 15160 | 15160 | 15160 | 15150 | 42 |
| 343 | 20231218 | 132500 | 1036876900 | 15150 | 15150 | 15150 | 15150 | 50 |
| 344 | 20231218 | 132400 | 1036119400 | 15150 | 15160 | 15160 | 15150 | 81 |
| 345 | 20231218 | 132300 | 1034892050 | 15160 | 15160 | 15160 | 15150 | 89 |
| 346 | 20231218 | 132200 | 1033543310 | 15150 | 15160 | 15160 | 15150 | 123 |
| 347 | 20231218 | 132100 | 1031679670 | 15150 | 15150 | 15150 | 15150 | 44 |
| 348 | 20231218 | 132000 | 1031013070 | 15160 | 15160 | 15160 | 15150 | 106 |
| 349 | 20231218 | 131900 | 1029406300 | 15150 | 15150 | 15150 | 15150 | 0 |
| 350 | 20231218 | 131800 | 1029406300 | 15150 | 15150 | 15150 | 15150 | 23 |
| 351 | 20231218 | 131700 | 1029057850 | 15160 | 15150 | 15160 | 15150 | 97 |
| 352 | 20231218 | 131600 | 1027588040 | 15150 | 15150 | 15150 | 15150 | 289 |
| 353 | 20231218 | 131500 | 1023209690 | 15160 | 15150 | 15160 | 15150 | 81 |
| 354 | 20231218 | 131400 | 1021982350 | 15160 | 15160 | 15160 | 15160 | 0 |
| 355 | 20231218 | 131300 | 1021982350 | 15160 | 15160 | 15170 | 15160 | 184 |
| 356 | 20231218 | 131200 | 1019192720 | 15160 | 15160 | 15160 | 15160 | 78 |
| 357 | 20231218 | 131100 | 1018010240 | 15170 | 15160 | 15170 | 15160 | 168 |
| 358 | 20231218 | 131000 | 1015463160 | 15160 | 15160 | 15160 | 15160 | 6 |
| 359 | 20231218 | 130900 | 1015372200 | 15170 | 15160 | 15170 | 15160 | 21 |
| 360 | 20231218 | 130800 | 1015053650 | 15170 | 15170 | 15170 | 15170 | 523 |
| 361 | 20231218 | 130700 | 1007119740 | 15170 | 15180 | 15180 | 15170 | 69 |
| 362 | 20231218 | 130600 | 1006072820 | 15180 | 15180 | 15180 | 15180 | 3 |
| 363 | 20231218 | 130500 | 1006027280 | 15180 | 15180 | 15180 | 15180 | 695 |
| 364 | 20231218 | 130400 | 995477180 | 15180 | 15190 | 15190 | 15180 | 30 |
| 365 | 20231218 | 130300 | 995021580 | 15180 | 15180 | 15180 | 15180 | 67 |
| 366 | 20231218 | 130200 | 994004520 | 15190 | 15200 | 15200 | 15190 | 411 |
| 367 | 20231218 | 130100 | 987761100 | 15200 | 15190 | 15200 | 15190 | 200 |
| 368 | 20231218 | 130000 | 984723000 | 15190 | 15190 | 15190 | 15180 | 213 |
| 369 | 20231218 | 125900 | 981487540 | 15190 | 15180 | 15190 | 15180 | 536 |
| 370 | 20231218 | 125800 | 973350460 | 15180 | 15180 | 15180 | 15170 | 131 |
| 371 | 20231218 | 125700 | 971362180 | 15170 | 15180 | 15180 | 15170 | 133 |
| 372 | 20231218 | 125600 | 969343260 | 15180 | 15180 | 15180 | 15180 | 49 |
| 373 | 20231218 | 125500 | 968599440 | 15180 | 15180 | 15180 | 15180 | 10 |
| 374 | 20231218 | 125400 | 968447640 | 15180 | 15150 | 15180 | 15150 | 1656 |
| 375 | 20231218 | 125300 | 943342020 | 15150 | 15150 | 15150 | 15150 | 87 |
| 376 | 20231218 | 125200 | 942023970 | 15150 | 15150 | 15150 | 15150 | 11 |
| 377 | 20231218 | 125100 | 941857320 | 15150 | 15140 | 15150 | 15140 | 70 |
| 378 | 20231218 | 125000 | 940797320 | 15150 | 15150 | 15150 | 15150 | 0 |
| 379 | 20231218 | 124900 | 940797320 | 15150 | 15130 | 15150 | 15130 | 640 |
| 380 | 20231218 | 124800 | 931107540 | 15140 | 15140 | 15140 | 15140 | 0 |
| 381 | 20231218 | 124700 | 931107540 | 15140 | 15130 | 15140 | 15130 | 560 |
| 382 | 20231218 | 124600 | 922634550 | 15140 | 15140 | 15140 | 15140 | 1 |
| 383 | 20231218 | 124500 | 922619410 | 15140 | 15130 | 15140 | 15130 | 91 |
| 384 | 20231218 | 124400 | 921242380 | 15140 | 15140 | 15140 | 15140 | 77 |
| 385 | 20231218 | 124300 | 920076600 | 15130 | 15130 | 15130 | 15130 | 79 |
| 386 | 20231218 | 124200 | 918881330 | 15120 | 15120 | 15130 | 15120 | 986 |
| 387 | 20231218 | 124100 | 903963920 | 15120 | 15130 | 15130 | 15120 | 605 |
| 388 | 20231218 | 124000 | 894815400 | 15130 | 15130 | 15130 | 15130 | 21 |
| 389 | 20231218 | 123900 | 894497670 | 15130 | 15130 | 15130 | 15130 | 21 |
| 390 | 20231218 | 123800 | 894179940 | 15130 | 15120 | 15130 | 15120 | 34 |
| 391 | 20231218 | 123700 | 893665620 | 15120 | 15120 | 15120 | 15120 | 1 |
| 392 | 20231218 | 123600 | 893650500 | 15130 | 15140 | 15140 | 15130 | 434 |
| 393 | 20231218 | 123500 | 887083880 | 15140 | 15120 | 15140 | 15120 | 211 |
| 394 | 20231218 | 123400 | 883892580 | 15120 | 15120 | 15120 | 15110 | 46 |
| 395 | 20231218 | 123300 | 883197160 | 15120 | 15120 | 15120 | 15120 | 0 |
| 396 | 20231218 | 123200 | 883197160 | 15120 | 15120 | 15120 | 15120 | 19 |
| 397 | 20231218 | 123100 | 882909880 | 15120 | 15120 | 15120 | 15110 | 124 |
| 398 | 20231218 | 123000 | 881035100 | 15120 | 15120 | 15120 | 15120 | 0 |
| 399 | 20231218 | 122900 | 881035100 | 15120 | 15120 | 15120 | 15120 | 26 |
| 400 | 20231218 | 122800 | 880641980 | 15110 | 15110 | 15110 | 15110 | 35 |
| 401 | 20231218 | 122700 | 880113130 | 15120 | 15120 | 15120 | 15120 | 19 |
| 402 | 20231218 | 122600 | 879825850 | 15120 | 15120 | 15120 | 15120 | 117 |
| 403 | 20231218 | 122500 | 878056810 | 15120 | 15120 | 15120 | 15120 | 19 |
| 404 | 20231218 | 122400 | 877769530 | 15110 | 15110 | 15110 | 15110 | 517 |
| 405 | 20231218 | 122300 | 869957660 | 15120 | 15120 | 15120 | 15120 | 130 |
| 406 | 20231218 | 122200 | 867992060 | 15110 | 15120 | 15120 | 15110 | 14 |
| 407 | 20231218 | 122100 | 867780390 | 15120 | 15120 | 15120 | 15120 | 19 |
| 408 | 20231218 | 122000 | 867493110 | 15120 | 15120 | 15120 | 15120 | 0 |
| 409 | 20231218 | 121900 | 867493110 | 15120 | 15120 | 15120 | 15120 | 66 |
| 410 | 20231218 | 121800 | 866495190 | 15100 | 15090 | 15100 | 15090 | 211 |
| 411 | 20231218 | 121700 | 863311090 | 15090 | 15090 | 15090 | 15090 | 21 |
| 412 | 20231218 | 121600 | 862994200 | 15090 | 15090 | 15090 | 15090 | 50 |
| 413 | 20231218 | 121500 | 862239700 | 15080 | 15080 | 15080 | 15080 | 260 |
| 414 | 20231218 | 121400 | 858318900 | 15080 | 15090 | 15090 | 15080 | 825 |
| 415 | 20231218 | 121300 | 845871790 | 15090 | 15090 | 15090 | 15090 | 10 |
| 416 | 20231218 | 121200 | 845720890 | 15100 | 15090 | 15100 | 15090 | 36 |
| 417 | 20231218 | 121100 | 845177460 | 15100 | 15100 | 15100 | 15090 | 355 |
| 418 | 20231218 | 121000 | 839817070 | 15110 | 15100 | 15110 | 15100 | 24 |
| 419 | 20231218 | 120900 | 839454470 | 15100 | 15100 | 15100 | 15100 | 100 |
| 420 | 20231218 | 120800 | 837944470 | 15100 | 15120 | 15120 | 15100 | 1515 |
| 421 | 20231218 | 120700 | 815055070 | 15120 | 15120 | 15120 | 15120 | 2 |
| 422 | 20231218 | 120600 | 815024830 | 15120 | 15120 | 15120 | 15120 | 52 |
| 423 | 20231218 | 120500 | 814238590 | 15120 | 15110 | 15120 | 15110 | 29 |
| 424 | 20231218 | 120400 | 813800210 | 15120 | 15130 | 15130 | 15120 | 445 |
| 425 | 20231218 | 120300 | 807071790 | 15130 | 15130 | 15130 | 15130 | 20 |
| 426 | 20231218 | 120200 | 806769190 | 15130 | 15130 | 15130 | 15130 | 6 |
| 427 | 20231218 | 120100 | 806678410 | 15130 | 15130 | 15140 | 15130 | 522 |
| 428 | 20231218 | 120000 | 798780350 | 15130 | 15130 | 15130 | 15130 | 11 |
| 429 | 20231218 | 115900 | 798613920 | 15130 | 15130 | 15140 | 15130 | 32 |
| 430 | 20231218 | 115800 | 798129570 | 15140 | 15160 | 15160 | 15140 | 365 |
| 431 | 20231218 | 115700 | 792601540 | 15150 | 15160 | 15160 | 15150 | 69 |
| 432 | 20231218 | 115600 | 791556000 | 15150 | 15150 | 15150 | 15150 | 390 |
| 433 | 20231218 | 115500 | 785647500 | 15150 | 15150 | 15150 | 15150 | 20 |
| 434 | 20231218 | 115400 | 785344500 | 15150 | 15150 | 15150 | 15150 | 74 |
| 435 | 20231218 | 115300 | 784223400 | 15150 | 15150 | 15150 | 15150 | 0 |
| 436 | 20231218 | 115200 | 784223400 | 15150 | 15150 | 15150 | 15140 | 102 |
| 437 | 20231218 | 115100 | 782678200 | 15150 | 15150 | 15150 | 15150 | 211 |
| 438 | 20231218 | 115000 | 779481550 | 15150 | 15150 | 15150 | 15150 | 19 |
| 439 | 20231218 | 114900 | 779193700 | 15150 | 15150 | 15150 | 15150 | 0 |
| 440 | 20231218 | 114800 | 779193700 | 15150 | 15150 | 15150 | 15150 | 35 |
| 441 | 20231218 | 114700 | 778663450 | 15140 | 15140 | 15140 | 15140 | 20 |
| 442 | 20231218 | 114600 | 778360650 | 15140 | 15150 | 15160 | 15140 | 32 |
| 443 | 20231218 | 114500 | 777875760 | 15150 | 15150 | 15160 | 15140 | 197 |
| 444 | 20231218 | 114400 | 774890780 | 15140 | 15160 | 15160 | 15140 | 176 |
| 445 | 20231218 | 114300 | 772224380 | 15150 | 15150 | 15150 | 15140 | 205 |
| 446 | 20231218 | 114200 | 769119930 | 15150 | 15150 | 15150 | 15150 | 3 |
| 447 | 20231218 | 114100 | 769074480 | 15150 | 15160 | 15160 | 15150 | 119 |
| 448 | 20231218 | 114000 | 767271530 | 15160 | 15160 | 15170 | 15160 | 210 |
| 449 | 20231218 | 113900 | 764087430 | 15160 | 15140 | 15160 | 15140 | 119 |
| 450 | 20231218 | 113800 | 762284790 | 15160 | 15160 | 15170 | 15160 | 228 |
| 451 | 20231218 | 113700 | 758828200 | 15160 | 15140 | 15160 | 15140 | 466 |
| 452 | 20231218 | 113600 | 751771420 | 15140 | 15140 | 15140 | 15140 | 0 |
| 453 | 20231218 | 113500 | 751771420 | 15140 | 15130 | 15140 | 15130 | 175 |
| 454 | 20231218 | 113400 | 749123070 | 15130 | 15110 | 15130 | 15100 | 753 |
| 455 | 20231218 | 113300 | 737741780 | 15110 | 15110 | 15110 | 15110 | 30 |
| 456 | 20231218 | 113200 | 737288480 | 15110 | 15110 | 15110 | 15110 | 2 |
| 457 | 20231218 | 113100 | 737258260 | 15110 | 15110 | 15110 | 15110 | 67 |
| 458 | 20231218 | 113000 | 736245890 | 15110 | 15110 | 15110 | 15110 | 14 |
| 459 | 20231218 | 112900 | 736034350 | 15110 | 15080 | 15110 | 15080 | 615 |
| 460 | 20231218 | 112800 | 726754510 | 15080 | 15080 | 15080 | 15080 | 20 |
| 461 | 20231218 | 112700 | 726452910 | 15070 | 15080 | 15080 | 15070 | 157 |
| 462 | 20231218 | 112600 | 724085450 | 15070 | 15070 | 15080 | 15070 | 272 |
| 463 | 20231218 | 112500 | 719986220 | 15080 | 15080 | 15080 | 15080 | 0 |
| 464 | 20231218 | 112400 | 719986220 | 15080 | 15080 | 15080 | 15080 | 159 |
| 465 | 20231218 | 112300 | 717588500 | 15070 | 15070 | 15070 | 15070 | 10 |
| 466 | 20231218 | 112200 | 717437800 | 15090 | 15090 | 15090 | 15090 | 158 |
| 467 | 20231218 | 112100 | 715053580 | 15090 | 15090 | 15090 | 15090 | 0 |
| 468 | 20231218 | 112000 | 715053580 | 15090 | 15090 | 15090 | 15090 | 19 |
| 469 | 20231218 | 111900 | 714766870 | 15070 | 15070 | 15070 | 15070 | 22 |
| 470 | 20231218 | 111800 | 714435330 | 15090 | 15080 | 15090 | 15080 | 111 |
| 471 | 20231218 | 111700 | 712760590 | 15080 | 15080 | 15080 | 15080 | 143 |
| 472 | 20231218 | 111600 | 710604150 | 15090 | 15090 | 15090 | 15090 | 0 |
| 473 | 20231218 | 111500 | 710604150 | 15090 | 15070 | 15090 | 15070 | 122 |
| 474 | 20231218 | 111400 | 708764300 | 15080 | 15080 | 15080 | 15080 | 177 |
| 475 | 20231218 | 111300 | 706095140 | 15090 | 15080 | 15090 | 15080 | 30 |
| 476 | 20231218 | 111200 | 705642540 | 15090 | 15090 | 15100 | 15090 | 653 |
| 477 | 20231218 | 111100 | 695788460 | 15090 | 15080 | 15090 | 15080 | 49 |
| 478 | 20231218 | 111000 | 695049150 | 15080 | 15080 | 15080 | 15080 | 5 |
| 479 | 20231218 | 110900 | 694973750 | 15090 | 15100 | 15100 | 15090 | 320 |
| 480 | 20231218 | 110800 | 690144660 | 15100 | 15100 | 15100 | 15100 | 305 |
| 481 | 20231218 | 110700 | 685539160 | 15100 | 15110 | 15110 | 15100 | 41 |
| 482 | 20231218 | 110600 | 684919660 | 15110 | 15100 | 15110 | 15100 | 268 |
| 483 | 20231218 | 110500 | 680872660 | 15100 | 15080 | 15100 | 15080 | 1371 |
| 484 | 20231218 | 110400 | 660179820 | 15080 | 15080 | 15080 | 15080 | 424 |
| 485 | 20231218 | 110300 | 653785900 | 15080 | 15080 | 15090 | 15080 | 99 |
| 486 | 20231218 | 110200 | 652292890 | 15080 | 15090 | 15090 | 15070 | 471 |
| 487 | 20231218 | 110100 | 645192120 | 15090 | 15090 | 15090 | 15090 | 0 |
| 488 | 20231218 | 110000 | 645192120 | 15090 | 15070 | 15090 | 15070 | 502 |
| 489 | 20231218 | 105900 | 637622960 | 15080 | 15070 | 15080 | 15070 | 487 |
| 490 | 20231218 | 105800 | 630283500 | 15070 | 15070 | 15070 | 15060 | 79 |
| 491 | 20231218 | 105700 | 629093560 | 15060 | 15060 | 15060 | 15060 | 0 |
| 492 | 20231218 | 105600 | 629093560 | 15060 | 15070 | 15070 | 15060 | 281 |
| 493 | 20231218 | 105500 | 624861510 | 15060 | 15080 | 15080 | 15060 | 222 |
| 494 | 20231218 | 105400 | 621515540 | 15070 | 15070 | 15070 | 15070 | 28 |
| 495 | 20231218 | 105300 | 621093580 | 15070 | 15070 | 15070 | 15070 | 19 |
| 496 | 20231218 | 105200 | 620807250 | 15060 | 15060 | 15060 | 15060 | 0 |
| 497 | 20231218 | 105100 | 620807250 | 15060 | 15060 | 15060 | 15060 | 44 |
| 498 | 20231218 | 105000 | 620144610 | 15070 | 15060 | 15070 | 15060 | 75 |
| 499 | 20231218 | 104900 | 619014420 | 15060 | 15070 | 15070 | 15060 | 549 |
| 500 | 20231218 | 104800 | 610743140 | 15080 | 15080 | 15080 | 15080 | 360 |
| 501 | 20231218 | 104700 | 605314340 | 15080 | 15090 | 15090 | 15080 | 199 |
| 502 | 20231218 | 104600 | 602313190 | 15080 | 15060 | 15080 | 15060 | 879 |
| 503 | 20231218 | 104500 | 589066600 | 15060 | 15060 | 15060 | 15060 | 27 |
| 504 | 20231218 | 104400 | 588659980 | 15060 | 15060 | 15060 | 15060 | 20 |
| 505 | 20231218 | 104300 | 588358780 | 15060 | 15060 | 15060 | 15060 | 25 |
| 506 | 20231218 | 104200 | 587982280 | 15060 | 15060 | 15060 | 15060 | 29 |
| 507 | 20231218 | 104100 | 587545540 | 15050 | 15050 | 15050 | 15050 | 35 |
| 508 | 20231218 | 104000 | 587018790 | 15060 | 15070 | 15070 | 15060 | 297 |
| 509 | 20231218 | 103900 | 582545950 | 15080 | 15070 | 15080 | 15060 | 700 |
| 510 | 20231218 | 103800 | 571997090 | 15070 | 15060 | 15070 | 15060 | 39 |
| 511 | 20231218 | 103700 | 571409490 | 15050 | 15070 | 15080 | 15050 | 247 |
| 512 | 20231218 | 103600 | 567686740 | 15080 | 15050 | 15080 | 15050 | 53 |
| 513 | 20231218 | 103500 | 566888540 | 15040 | 15040 | 15040 | 15040 | 0 |
| 514 | 20231218 | 103400 | 566888540 | 15040 | 15050 | 15050 | 15040 | 657 |
| 515 | 20231218 | 103300 | 557005260 | 15050 | 15050 | 15070 | 15050 | 413 |
| 516 | 20231218 | 103200 | 550787850 | 15050 | 15050 | 15050 | 15050 | 10 |
| 517 | 20231218 | 103100 | 550637350 | 15050 | 15050 | 15050 | 15050 | 100 |
| 518 | 20231218 | 103000 | 549132350 | 15080 | 15040 | 15080 | 15040 | 116 |
| 519 | 20231218 | 102900 | 547384050 | 15060 | 15060 | 15060 | 15060 | 100 |
| 520 | 20231218 | 102800 | 545878050 | 15060 | 15060 | 15060 | 15060 | 12 |
| 521 | 20231218 | 102700 | 545697330 | 15070 | 15050 | 15070 | 15040 | 199 |
| 522 | 20231218 | 102600 | 542701690 | 15060 | 15060 | 15060 | 15060 | 0 |
| 523 | 20231218 | 102500 | 542701690 | 15060 | 15060 | 15060 | 15060 | 60 |
| 524 | 20231218 | 102400 | 541798090 | 15070 | 15030 | 15080 | 15020 | 1885 |
| 525 | 20231218 | 102300 | 513466560 | 15040 | 15040 | 15040 | 15040 | 13 |
| 526 | 20231218 | 102200 | 513271040 | 15050 | 15050 | 15050 | 15050 | 6 |
| 527 | 20231218 | 102100 | 513180740 | 15050 | 15050 | 15050 | 15050 | 98 |
| 528 | 20231218 | 102000 | 511705840 | 15050 | 15050 | 15050 | 15040 | 279 |
| 529 | 20231218 | 101900 | 507508070 | 15050 | 15050 | 15050 | 15050 | 0 |
| 530 | 20231218 | 101800 | 507508070 | 15050 | 15050 | 15050 | 15050 | 75 |
| 531 | 20231218 | 101700 | 506379320 | 15050 | 15070 | 15070 | 15050 | 131 |
| 532 | 20231218 | 101600 | 504405770 | 15070 | 15070 | 15070 | 15070 | 0 |
| 533 | 20231218 | 101500 | 504405770 | 15070 | 15070 | 15080 | 15070 | 128 |
| 534 | 20231218 | 101400 | 502476410 | 15070 | 15070 | 15070 | 15070 | 0 |
| 535 | 20231218 | 101300 | 502476410 | 15070 | 15060 | 15070 | 15060 | 154 |
| 536 | 20231218 | 101200 | 500155880 | 15060 | 15060 | 15080 | 15060 | 150 |
| 537 | 20231218 | 101100 | 497895920 | 15050 | 15050 | 15050 | 15050 | 48 |
| 538 | 20231218 | 101000 | 497173520 | 15050 | 15070 | 15080 | 15050 | 133 |
| 539 | 20231218 | 100900 | 495170020 | 15070 | 15060 | 15080 | 15060 | 147 |
| 540 | 20231218 | 100800 | 492954960 | 15060 | 15060 | 15060 | 15060 | 83 |
| 541 | 20231218 | 100700 | 491704980 | 15080 | 15080 | 15080 | 15080 | 102 |
| 542 | 20231218 | 100600 | 490166820 | 15080 | 15080 | 15080 | 15080 | 0 |
| 543 | 20231218 | 100500 | 490166820 | 15080 | 15060 | 15080 | 15060 | 127 |
| 544 | 20231218 | 100400 | 488251820 | 15060 | 15080 | 15080 | 15060 | 151 |
| 545 | 20231218 | 100300 | 485974780 | 15080 | 15070 | 15080 | 15050 | 317 |
| 546 | 20231218 | 100200 | 481203420 | 15070 | 15030 | 15070 | 15030 | 128 |
| 547 | 20231218 | 100100 | 479275670 | 15030 | 15030 | 15030 | 15030 | 15 |
| 548 | 20231218 | 100000 | 479050220 | 15030 | 15060 | 15060 | 15030 | 100 |
| 549 | 20231218 | 095900 | 477546620 | 15060 | 15050 | 15060 | 15050 | 201 |
| 550 | 20231218 | 095800 | 474519930 | 15040 | 15040 | 15040 | 15040 | 60 |
| 551 | 20231218 | 095700 | 473617530 | 15040 | 15030 | 15040 | 15030 | 41 |
| 552 | 20231218 | 095600 | 473001040 | 15030 | 15030 | 15030 | 15030 | 40 |
| 553 | 20231218 | 095500 | 472399840 | 15040 | 15040 | 15040 | 15040 | 17 |
| 554 | 20231218 | 095400 | 472144160 | 15010 | 15010 | 15010 | 15010 | 0 |
| 555 | 20231218 | 095300 | 472144160 | 15010 | 15000 | 15010 | 15000 | 542 |
| 556 | 20231218 | 095200 | 464013980 | 15000 | 15010 | 15010 | 15000 | 2028 |
| 557 | 20231218 | 095100 | 433591420 | 15030 | 15070 | 15070 | 15010 | 1156 |
| 558 | 20231218 | 095000 | 416233550 | 15070 | 15030 | 15070 | 15030 | 178 |
| 559 | 20231218 | 094900 | 413555600 | 15030 | 15030 | 15030 | 15030 | 47 |
| 560 | 20231218 | 094800 | 412849190 | 15030 | 15050 | 15050 | 15030 | 34 |
| 561 | 20231218 | 094700 | 412337980 | 15050 | 15030 | 15070 | 15030 | 593 |
| 562 | 20231218 | 094600 | 403420300 | 15030 | 15030 | 15030 | 15030 | 2 |
| 563 | 20231218 | 094500 | 403390240 | 15030 | 15060 | 15060 | 15030 | 679 |
| 564 | 20231218 | 094400 | 393177950 | 15030 | 15020 | 15040 | 15020 | 131 |
| 565 | 20231218 | 094300 | 391210140 | 15010 | 15020 | 15020 | 15010 | 160 |
| 566 | 20231218 | 094200 | 388808240 | 15020 | 15020 | 15020 | 15020 | 3 |
| 567 | 20231218 | 094100 | 388763180 | 15010 | 15010 | 15030 | 15000 | 2607 |
| 568 | 20231218 | 094000 | 349647330 | 15020 | 15020 | 15020 | 15020 | 10 |
| 569 | 20231218 | 093900 | 349497130 | 15020 | 15020 | 15020 | 15020 | 386 |
| 570 | 20231218 | 093800 | 343699410 | 15020 | 15030 | 15030 | 15020 | 1023 |
| 571 | 20231218 | 093700 | 328323920 | 15040 | 15040 | 15040 | 15040 | 151 |
| 572 | 20231218 | 093600 | 326052880 | 15040 | 15040 | 15050 | 15040 | 249 |
| 573 | 20231218 | 093500 | 322307720 | 15040 | 15030 | 15040 | 15030 | 371 |
| 574 | 20231218 | 093400 | 316731580 | 15040 | 15080 | 15080 | 15040 | 698 |
| 575 | 20231218 | 093300 | 306229120 | 15080 | 15080 | 15090 | 15080 | 73 |
| 576 | 20231218 | 093200 | 305127990 | 15090 | 15080 | 15090 | 15050 | 771 |
| 577 | 20231218 | 093100 | 293510970 | 15080 | 15080 | 15080 | 15080 | 102 |
| 578 | 20231218 | 093000 | 291972810 | 15070 | 15100 | 15100 | 15070 | 470 |
| 579 | 20231218 | 092900 | 284881960 | 15090 | 15120 | 15120 | 15090 | 123 |
| 580 | 20231218 | 092800 | 283024920 | 15110 | 15100 | 15110 | 15100 | 163 |
| 581 | 20231218 | 092700 | 280562390 | 15090 | 15080 | 15110 | 15080 | 308 |
| 582 | 20231218 | 092600 | 275916260 | 15080 | 15060 | 15080 | 15060 | 261 |
| 583 | 20231218 | 092500 | 271984780 | 15070 | 15060 | 15070 | 15060 | 150 |
| 584 | 20231218 | 092400 | 269725250 | 15060 | 15060 | 15060 | 15060 | 197 |
| 585 | 20231218 | 092300 | 266758430 | 15060 | 15080 | 15080 | 15060 | 498 |
| 586 | 20231218 | 092200 | 259254850 | 15090 | 15100 | 15110 | 15090 | 149 |
| 587 | 20231218 | 092100 | 257005780 | 15100 | 15090 | 15100 | 15090 | 46 |
| 588 | 20231218 | 092000 | 256311480 | 15100 | 15070 | 15110 | 15070 | 507 |
| 589 | 20231218 | 091900 | 248662110 | 15070 | 15040 | 15070 | 15030 | 438 |
| 590 | 20231218 | 091800 | 242069390 | 15040 | 15040 | 15050 | 15030 | 502 |
| 591 | 20231218 | 091700 | 234523810 | 15030 | 15030 | 15030 | 15030 | 156 |
| 592 | 20231218 | 091600 | 232179130 | 15030 | 15050 | 15050 | 15030 | 1127 |
| 593 | 20231218 | 091500 | 215230690 | 15050 | 15050 | 15060 | 15050 | 881 |
| 594 | 20231218 | 091400 | 201971290 | 15050 | 15050 | 15050 | 15040 | 423 |
| 595 | 20231218 | 091300 | 195605440 | 15040 | 15060 | 15060 | 15040 | 2251 |
| 596 | 20231218 | 091200 | 161723380 | 15070 | 15110 | 15110 | 15070 | 406 |
| 597 | 20231218 | 091100 | 155595120 | 15110 | 15160 | 15160 | 15110 | 1455 |
| 598 | 20231218 | 091000 | 133571590 | 15190 | 15180 | 15190 | 15150 | 987 |
| 599 | 20231218 | 090900 | 118599320 | 15190 | 15160 | 15220 | 15160 | 1283 |
| 600 | 20231218 | 090800 | 99114530 | 15150 | 15140 | 15150 | 15140 | 138 |
| 601 | 20231218 | 090700 | 97024960 | 15160 | 15060 | 15160 | 15060 | 1439 |
| 602 | 20231218 | 090600 | 75306090 | 15050 | 15100 | 15100 | 15050 | 1855 |
| 603 | 20231218 | 090500 | 47326970 | 15120 | 15120 | 15120 | 15120 | 10 |
| 604 | 20231218 | 090400 | 47175770 | 15120 | 15100 | 15120 | 15090 | 456 |
| 605 | 20231218 | 090300 | 40283810 | 15080 | 15100 | 15100 | 15080 | 309 |
| 606 | 20231218 | 090200 | 35618170 | 15130 | 15130 | 15140 | 15110 | 741 |
| 607 | 20231218 | 090100 | 24409090 | 15130 | 15150 | 15150 | 15130 | 1006 |
| 608 | 20231218 | 090000 | 9184160 | 15140 | 15130 | 15140 | 15130 | 607 |