29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 3 | 20231218 | 183300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20231218 | 183200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20231218 | 183100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20231218 | 183000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20231218 | 182900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20231218 | 182800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20231218 | 182700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20231218 | 182600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20231218 | 182500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20231218 | 182400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20231218 | 182300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20231218 | 182200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20231218 | 182100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20231218 | 182000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20231218 | 181900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20231218 | 181800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20231218 | 181700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20231218 | 181600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20231218 | 181500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20231218 | 181400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20231218 | 181300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20231218 | 181200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20231218 | 181100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20231218 | 181000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20231218 | 180900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20231218 | 180800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20231218 | 180700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20231218 | 180600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20231218 | 180500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20231218 | 180400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 33 | 20231218 | 180300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20231218 | 180200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20231218 | 180100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20231218 | 180000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20231218 | 175900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20231218 | 175800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20231218 | 175700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20231218 | 175600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20231218 | 175500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20231218 | 175400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20231218 | 175300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20231218 | 175200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20231218 | 175100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20231218 | 175000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20231218 | 174900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20231218 | 174800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20231218 | 174700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20231218 | 174600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20231218 | 174500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20231218 | 174400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20231218 | 174300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20231218 | 174200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20231218 | 174100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20231218 | 174000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20231218 | 173900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20231218 | 173800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20231218 | 173700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20231218 | 173600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20231218 | 173500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20231218 | 173400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 63 | 20231218 | 173300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20231218 | 173200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20231218 | 173100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20231218 | 173000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20231218 | 172900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20231218 | 172800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20231218 | 172700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20231218 | 172600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20231218 | 172500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20231218 | 172400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20231218 | 172300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20231218 | 172200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20231218 | 172100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20231218 | 172000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20231218 | 171900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20231218 | 171800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20231218 | 171700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20231218 | 171600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20231218 | 171500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20231218 | 171400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20231218 | 171300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20231218 | 171200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20231218 | 171100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20231218 | 171000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20231218 | 170900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20231218 | 170800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20231218 | 170700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20231218 | 170600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20231218 | 170500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20231218 | 170400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 93 | 20231218 | 170300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20231218 | 170200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20231218 | 170100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20231218 | 170000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20231218 | 165900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20231218 | 165800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20231218 | 165700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20231218 | 165600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20231218 | 165500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20231218 | 165400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20231218 | 165300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20231218 | 165200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20231218 | 165100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20231218 | 165000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20231218 | 164900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20231218 | 164800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20231218 | 164700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20231218 | 164600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20231218 | 164500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20231218 | 164400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20231218 | 164300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20231218 | 164200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20231218 | 164100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20231218 | 164000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20231218 | 163900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20231218 | 163800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20231218 | 163700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20231218 | 163600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20231218 | 163500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20231218 | 163400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 123 | 20231218 | 163300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20231218 | 163200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20231218 | 163100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20231218 | 163000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20231218 | 162900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20231218 | 162800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20231218 | 162700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20231218 | 162600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20231218 | 162500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20231218 | 162400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20231218 | 162300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20231218 | 162200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20231218 | 162100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20231218 | 162000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20231218 | 161900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20231218 | 161800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20231218 | 161700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20231218 | 161600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20231218 | 161500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20231218 | 161400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20231218 | 161300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20231218 | 161200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20231218 | 161100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20231218 | 161000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20231218 | 160900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20231218 | 160800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20231218 | 160700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20231218 | 160600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20231218 | 160500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20231218 | 160400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 153 | 20231218 | 160300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20231218 | 160200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20231218 | 160100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20231218 | 160000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20231218 | 155900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20231218 | 155800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20231218 | 155700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20231218 | 155600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20231218 | 155500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20231218 | 155400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20231218 | 155300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20231218 | 155200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20231218 | 155100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20231218 | 155000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20231218 | 154900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20231218 | 154800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20231218 | 154700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20231218 | 154600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20231218 | 154500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20231218 | 154400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20231218 | 154300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20231218 | 154200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20231218 | 154100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20231218 | 154000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20231218 | 153900 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20231218 | 153800 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20231218 | 153700 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20231218 | 153600 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20231218 | 153500 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20231218 | 153400 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 183 | 20231218 | 153300 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20231218 | 153200 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20231218 | 153100 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20231218 | 153000 | 5020568705 | 2455 | 2455 | 2455 | 2455 | 38084 |
| 187 | 20231218 | 152900 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20231218 | 152800 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20231218 | 152700 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20231218 | 152600 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20231218 | 152500 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20231218 | 152400 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20231218 | 152300 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20231218 | 152200 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20231218 | 152100 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20231218 | 152000 | 4927072485 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20231218 | 151900 | 4927072485 | 2455 | 2460 | 2460 | 2455 | 2644 |
| 198 | 20231218 | 151800 | 4920579680 | 2455 | 2460 | 2460 | 2455 | 3409 |
| 199 | 20231218 | 151700 | 4912199400 | 2460 | 2455 | 2460 | 2455 | 11061 |
| 200 | 20231218 | 151600 | 4884995525 | 2460 | 2455 | 2460 | 2455 | 436 |
| 201 | 20231218 | 151500 | 4883924930 | 2460 | 2460 | 2460 | 2455 | 1459 |
| 202 | 20231218 | 151400 | 4880337665 | 2460 | 2460 | 2460 | 2455 | 627 |
| 203 | 20231218 | 151300 | 4878795660 | 2460 | 2455 | 2460 | 2455 | 16420 |
| 204 | 20231218 | 151200 | 4838464055 | 2455 | 2455 | 2460 | 2455 | 7530 |
| 205 | 20231218 | 151100 | 4819977390 | 2455 | 2460 | 2460 | 2455 | 385 |
| 206 | 20231218 | 151000 | 4819030940 | 2460 | 2460 | 2460 | 2455 | 3049 |
| 207 | 20231218 | 150900 | 4811537015 | 2455 | 2460 | 2460 | 2455 | 13753 |
| 208 | 20231218 | 150800 | 4777756635 | 2455 | 2460 | 2460 | 2455 | 12342 |
| 209 | 20231218 | 150700 | 4747427815 | 2460 | 2460 | 2460 | 2455 | 5324 |
| 210 | 20231218 | 150600 | 4734335775 | 2460 | 2455 | 2460 | 2455 | 1466 |
| 211 | 20231218 | 150500 | 4730732415 | 2455 | 2460 | 2460 | 2455 | 4068 |
| 212 | 20231218 | 150400 | 4720732635 | 2460 | 2460 | 2460 | 2455 | 1474 |
| 213 | 20231218 | 150300 | 4717106620 | 2455 | 2460 | 2460 | 2455 | 11290 |
| 214 | 20231218 | 150200 | 4689334220 | 2455 | 2455 | 2460 | 2455 | 1307 |
| 215 | 20231218 | 150100 | 4686123500 | 2455 | 2455 | 2460 | 2455 | 942 |
| 216 | 20231218 | 150000 | 4683810015 | 2460 | 2460 | 2460 | 2460 | 193 |
| 217 | 20231218 | 145900 | 4683335235 | 2460 | 2465 | 2465 | 2460 | 133 |
| 218 | 20231218 | 145800 | 4683008050 | 2460 | 2460 | 2460 | 2460 | 3857 |
| 219 | 20231218 | 145700 | 4673519830 | 2460 | 2460 | 2465 | 2460 | 3495 |
| 220 | 20231218 | 145600 | 4664922125 | 2460 | 2455 | 2460 | 2455 | 2980 |
| 221 | 20231218 | 145500 | 4657595810 | 2455 | 2460 | 2460 | 2455 | 6663 |
| 222 | 20231218 | 145400 | 4641236325 | 2465 | 2460 | 2465 | 2460 | 3716 |
| 223 | 20231218 | 145300 | 4632093955 | 2460 | 2460 | 2460 | 2455 | 2382 |
| 224 | 20231218 | 145200 | 4626234285 | 2460 | 2460 | 2460 | 2460 | 184 |
| 225 | 20231218 | 145100 | 4625781645 | 2460 | 2455 | 2465 | 2455 | 1076 |
| 226 | 20231218 | 145000 | 4623139435 | 2455 | 2460 | 2460 | 2455 | 1860 |
| 227 | 20231218 | 144900 | 4618565230 | 2460 | 2455 | 2460 | 2455 | 2307 |
| 228 | 20231218 | 144800 | 4612895120 | 2460 | 2460 | 2465 | 2460 | 676 |
| 229 | 20231218 | 144700 | 4611232145 | 2460 | 2460 | 2460 | 2460 | 559 |
| 230 | 20231218 | 144600 | 4609857005 | 2460 | 2460 | 2460 | 2455 | 20302 |
| 231 | 20231218 | 144500 | 4560014085 | 2460 | 2460 | 2460 | 2455 | 534 |
| 232 | 20231218 | 144400 | 4558700565 | 2460 | 2460 | 2460 | 2460 | 524 |
| 233 | 20231218 | 144300 | 4557411525 | 2455 | 2460 | 2465 | 2455 | 2214 |
| 234 | 20231218 | 144200 | 4551964010 | 2455 | 2460 | 2460 | 2455 | 10679 |
| 235 | 20231218 | 144100 | 4525693690 | 2460 | 2460 | 2460 | 2455 | 306 |
| 236 | 20231218 | 144000 | 4524942430 | 2460 | 2460 | 2460 | 2460 | 12 |
| 237 | 20231218 | 143900 | 4524912910 | 2460 | 2455 | 2460 | 2455 | 6440 |
| 238 | 20231218 | 143800 | 4509087110 | 2455 | 2460 | 2460 | 2455 | 1368 |
| 239 | 20231218 | 143700 | 4505722000 | 2460 | 2460 | 2460 | 2455 | 2085 |
| 240 | 20231218 | 143600 | 4500595400 | 2455 | 2460 | 2460 | 2455 | 542 |
| 241 | 20231218 | 143500 | 4499264190 | 2460 | 2460 | 2460 | 2460 | 540 |
| 242 | 20231218 | 143400 | 4497935790 | 2460 | 2460 | 2460 | 2455 | 1699 |
| 243 | 20231218 | 143300 | 4493758250 | 2460 | 2460 | 2460 | 2460 | 75 |
| 244 | 20231218 | 143200 | 4493573750 | 2465 | 2465 | 2465 | 2455 | 6160 |
| 245 | 20231218 | 143100 | 4478435680 | 2465 | 2465 | 2465 | 2465 | 4385 |
| 246 | 20231218 | 143000 | 4467626655 | 2465 | 2460 | 2465 | 2460 | 571 |
| 247 | 20231218 | 142900 | 4466221965 | 2465 | 2460 | 2465 | 2460 | 1404 |
| 248 | 20231218 | 142800 | 4462766105 | 2460 | 2460 | 2460 | 2455 | 6122 |
| 249 | 20231218 | 142700 | 4447710985 | 2460 | 2460 | 2460 | 2455 | 2396 |
| 250 | 20231218 | 142600 | 4441822575 | 2460 | 2460 | 2460 | 2460 | 440 |
| 251 | 20231218 | 142500 | 4440740175 | 2460 | 2460 | 2460 | 2460 | 2527 |
| 252 | 20231218 | 142400 | 4434523755 | 2460 | 2460 | 2460 | 2455 | 915 |
| 253 | 20231218 | 142300 | 4432275850 | 2460 | 2460 | 2460 | 2460 | 1506 |
| 254 | 20231218 | 142200 | 4428571090 | 2460 | 2460 | 2460 | 2455 | 658 |
| 255 | 20231218 | 142100 | 4426953160 | 2460 | 2460 | 2460 | 2460 | 1322 |
| 256 | 20231218 | 142000 | 4423701040 | 2460 | 2460 | 2460 | 2460 | 2654 |
| 257 | 20231218 | 141900 | 4417172200 | 2460 | 2455 | 2460 | 2455 | 8064 |
| 258 | 20231218 | 141800 | 4397372955 | 2455 | 2460 | 2460 | 2455 | 3089 |
| 259 | 20231218 | 141700 | 4389774020 | 2460 | 2460 | 2460 | 2455 | 2581 |
| 260 | 20231218 | 141600 | 4383426235 | 2460 | 2465 | 2465 | 2455 | 1987 |
| 261 | 20231218 | 141500 | 4378538310 | 2465 | 2460 | 2465 | 2460 | 2310 |
| 262 | 20231218 | 141400 | 4372854710 | 2460 | 2460 | 2460 | 2460 | 1501 |
| 263 | 20231218 | 141300 | 4369162250 | 2460 | 2465 | 2465 | 2460 | 291 |
| 264 | 20231218 | 141200 | 4368445685 | 2465 | 2465 | 2465 | 2460 | 2686 |
| 265 | 20231218 | 141100 | 4361827310 | 2465 | 2465 | 2465 | 2465 | 506 |
| 266 | 20231218 | 141000 | 4360580020 | 2465 | 2460 | 2465 | 2460 | 437 |
| 267 | 20231218 | 140900 | 4359504175 | 2460 | 2460 | 2460 | 2455 | 3850 |
| 268 | 20231218 | 140800 | 4350038175 | 2460 | 2465 | 2465 | 2455 | 2733 |
| 269 | 20231218 | 140700 | 4343317485 | 2460 | 2460 | 2465 | 2460 | 3107 |
| 270 | 20231218 | 140600 | 4335674260 | 2460 | 2455 | 2460 | 2455 | 7446 |
| 271 | 20231218 | 140500 | 4317359155 | 2460 | 2460 | 2460 | 2455 | 1653 |
| 272 | 20231218 | 140400 | 4313292950 | 2460 | 2460 | 2460 | 2460 | 11006 |
| 273 | 20231218 | 140300 | 4286218190 | 2460 | 2465 | 2465 | 2460 | 730 |
| 274 | 20231218 | 140200 | 4284418750 | 2465 | 2465 | 2465 | 2465 | 115 |
| 275 | 20231218 | 140100 | 4284135275 | 2465 | 2465 | 2465 | 2460 | 2014 |
| 276 | 20231218 | 140000 | 4279173300 | 2465 | 2460 | 2465 | 2460 | 1003 |
| 277 | 20231218 | 135900 | 4276705910 | 2465 | 2460 | 2465 | 2460 | 1486 |
| 278 | 20231218 | 135800 | 4273044420 | 2460 | 2465 | 2465 | 2460 | 490 |
| 279 | 20231218 | 135700 | 4271838385 | 2465 | 2465 | 2465 | 2460 | 674 |
| 280 | 20231218 | 135600 | 4270177140 | 2465 | 2455 | 2465 | 2455 | 3477 |
| 281 | 20231218 | 135500 | 4261631120 | 2455 | 2460 | 2460 | 2455 | 2624 |
| 282 | 20231218 | 135400 | 4255176205 | 2455 | 2455 | 2460 | 2455 | 502 |
| 283 | 20231218 | 135300 | 4253943695 | 2460 | 2460 | 2460 | 2455 | 1449 |
| 284 | 20231218 | 135200 | 4250382550 | 2455 | 2455 | 2455 | 2455 | 1609 |
| 285 | 20231218 | 135100 | 4246432455 | 2455 | 2455 | 2455 | 2455 | 6315 |
| 286 | 20231218 | 135000 | 4230929130 | 2455 | 2460 | 2460 | 2455 | 2891 |
| 287 | 20231218 | 134900 | 4223825885 | 2455 | 2460 | 2460 | 2455 | 328 |
| 288 | 20231218 | 134800 | 4223020305 | 2460 | 2455 | 2460 | 2455 | 634 |
| 289 | 20231218 | 134700 | 4221461905 | 2460 | 2460 | 2460 | 2460 | 1913 |
| 290 | 20231218 | 134600 | 4216755925 | 2455 | 2455 | 2455 | 2455 | 5877 |
| 291 | 20231218 | 134500 | 4202327890 | 2455 | 2460 | 2460 | 2455 | 530 |
| 292 | 20231218 | 134400 | 4201026690 | 2460 | 2455 | 2460 | 2455 | 2171 |
| 293 | 20231218 | 134300 | 4195696380 | 2455 | 2455 | 2455 | 2455 | 212 |
| 294 | 20231218 | 134200 | 4195175920 | 2460 | 2460 | 2460 | 2455 | 3667 |
| 295 | 20231218 | 134100 | 4186162390 | 2460 | 2455 | 2460 | 2455 | 1448 |
| 296 | 20231218 | 134000 | 4182606785 | 2455 | 2460 | 2460 | 2455 | 21 |
| 297 | 20231218 | 133900 | 4182555135 | 2460 | 2460 | 2460 | 2455 | 334 |
| 298 | 20231218 | 133800 | 4181733500 | 2460 | 2460 | 2460 | 2460 | 417 |
| 299 | 20231218 | 133700 | 4180707680 | 2460 | 2455 | 2460 | 2455 | 2412 |
| 300 | 20231218 | 133600 | 4174776160 | 2455 | 2460 | 2460 | 2455 | 3316 |
| 301 | 20231218 | 133500 | 4166632475 | 2460 | 2455 | 2460 | 2455 | 1671 |
| 302 | 20231218 | 133400 | 4162530165 | 2455 | 2455 | 2460 | 2455 | 512 |
| 303 | 20231218 | 133300 | 4161272515 | 2460 | 2460 | 2460 | 2455 | 127 |
| 304 | 20231218 | 133200 | 4160960695 | 2455 | 2460 | 2460 | 2455 | 1785 |
| 305 | 20231218 | 133100 | 4156578515 | 2455 | 2455 | 2460 | 2455 | 9803 |
| 306 | 20231218 | 133000 | 4132465935 | 2460 | 2455 | 2460 | 2455 | 1551 |
| 307 | 20231218 | 132900 | 4128658210 | 2455 | 2460 | 2460 | 2455 | 608 |
| 308 | 20231218 | 132800 | 4127165030 | 2455 | 2455 | 2460 | 2455 | 1385 |
| 309 | 20231218 | 132700 | 4123764805 | 2455 | 2455 | 2455 | 2455 | 1700 |
| 310 | 20231218 | 132600 | 4119591305 | 2455 | 2455 | 2455 | 2455 | 2031 |
| 311 | 20231218 | 132500 | 4114605200 | 2455 | 2460 | 2460 | 2455 | 843 |
| 312 | 20231218 | 132400 | 4112535560 | 2455 | 2455 | 2455 | 2455 | 4100 |
| 313 | 20231218 | 132300 | 4102470060 | 2460 | 2460 | 2460 | 2460 | 236 |
| 314 | 20231218 | 132200 | 4101889500 | 2455 | 2455 | 2455 | 2455 | 5719 |
| 315 | 20231218 | 132100 | 4087849355 | 2455 | 2455 | 2460 | 2455 | 1622 |
| 316 | 20231218 | 132000 | 4083864840 | 2455 | 2455 | 2455 | 2455 | 3432 |
| 317 | 20231218 | 131900 | 4075439280 | 2455 | 2460 | 2460 | 2455 | 1732 |
| 318 | 20231218 | 131800 | 4071186710 | 2460 | 2455 | 2460 | 2455 | 1400 |
| 319 | 20231218 | 131700 | 4067749210 | 2455 | 2455 | 2455 | 2455 | 3795 |
| 320 | 20231218 | 131600 | 4058432485 | 2455 | 2455 | 2455 | 2455 | 22952 |
| 321 | 20231218 | 131500 | 4002085325 | 2460 | 2455 | 2460 | 2455 | 166 |
| 322 | 20231218 | 131400 | 4001676970 | 2455 | 2455 | 2455 | 2455 | 1125 |
| 323 | 20231218 | 131300 | 3998915095 | 2460 | 2455 | 2460 | 2455 | 2184 |
| 324 | 20231218 | 131200 | 3993546210 | 2455 | 2460 | 2460 | 2455 | 181 |
| 325 | 20231218 | 131100 | 3993101555 | 2455 | 2455 | 2455 | 2455 | 540 |
| 326 | 20231218 | 131000 | 3991775855 | 2460 | 2460 | 2460 | 2455 | 426 |
| 327 | 20231218 | 130900 | 3990727900 | 2460 | 2460 | 2460 | 2455 | 1625 |
| 328 | 20231218 | 130800 | 3986730415 | 2460 | 2460 | 2460 | 2460 | 771 |
| 329 | 20231218 | 130700 | 3984833755 | 2455 | 2460 | 2460 | 2455 | 3570 |
| 330 | 20231218 | 130600 | 3976053450 | 2460 | 2460 | 2460 | 2455 | 628 |
| 331 | 20231218 | 130500 | 3974511420 | 2460 | 2455 | 2460 | 2455 | 1019 |
| 332 | 20231218 | 130400 | 3972008240 | 2455 | 2460 | 2460 | 2455 | 1572 |
| 333 | 20231218 | 130300 | 3968148360 | 2455 | 2455 | 2455 | 2455 | 6470 |
| 334 | 20231218 | 130200 | 3952264510 | 2460 | 2460 | 2460 | 2460 | 27 |
| 335 | 20231218 | 130100 | 3952198090 | 2455 | 2460 | 2460 | 2455 | 3973 |
| 336 | 20231218 | 130000 | 3942433305 | 2460 | 2460 | 2460 | 2455 | 30281 |
| 337 | 20231218 | 125900 | 3868093435 | 2460 | 2460 | 2460 | 2460 | 412 |
| 338 | 20231218 | 125800 | 3867079915 | 2460 | 2460 | 2460 | 2455 | 4747 |
| 339 | 20231218 | 125700 | 3855408060 | 2460 | 2460 | 2460 | 2455 | 1383 |
| 340 | 20231218 | 125600 | 3852011880 | 2460 | 2460 | 2460 | 2460 | 929 |
| 341 | 20231218 | 125500 | 3849726540 | 2460 | 2460 | 2460 | 2455 | 924 |
| 342 | 20231218 | 125400 | 3847456000 | 2455 | 2460 | 2460 | 2455 | 2400 |
| 343 | 20231218 | 125300 | 3841559750 | 2460 | 2460 | 2460 | 2455 | 697 |
| 344 | 20231218 | 125200 | 3839848060 | 2455 | 2460 | 2460 | 2455 | 2029 |
| 345 | 20231218 | 125100 | 3834864800 | 2460 | 2460 | 2465 | 2460 | 2821 |
| 346 | 20231218 | 125000 | 3827925125 | 2460 | 2460 | 2460 | 2455 | 819 |
| 347 | 20231218 | 124900 | 3825910425 | 2460 | 2460 | 2460 | 2460 | 2772 |
| 348 | 20231218 | 124800 | 3819091305 | 2460 | 2460 | 2460 | 2455 | 5007 |
| 349 | 20231218 | 124700 | 3806774335 | 2460 | 2460 | 2460 | 2460 | 3073 |
| 350 | 20231218 | 124600 | 3799214755 | 2460 | 2460 | 2460 | 2460 | 460 |
| 351 | 20231218 | 124500 | 3798083155 | 2460 | 2455 | 2460 | 2455 | 2907 |
| 352 | 20231218 | 124400 | 3790936935 | 2455 | 2455 | 2460 | 2455 | 4371 |
| 353 | 20231218 | 124300 | 3780205930 | 2455 | 2455 | 2460 | 2455 | 3304 |
| 354 | 20231218 | 124200 | 3772094405 | 2455 | 2460 | 2460 | 2455 | 4931 |
| 355 | 20231218 | 124100 | 3759987800 | 2460 | 2460 | 2460 | 2455 | 2253 |
| 356 | 20231218 | 124000 | 3754450885 | 2460 | 2460 | 2460 | 2455 | 570 |
| 357 | 20231218 | 123900 | 3753048775 | 2460 | 2455 | 2460 | 2455 | 127 |
| 358 | 20231218 | 123800 | 3752736865 | 2460 | 2455 | 2460 | 2455 | 1007 |
| 359 | 20231218 | 123700 | 3750261645 | 2455 | 2455 | 2455 | 2455 | 1465 |
| 360 | 20231218 | 123600 | 3746665070 | 2455 | 2455 | 2460 | 2455 | 1023 |
| 361 | 20231218 | 123500 | 3744153530 | 2455 | 2455 | 2460 | 2455 | 1733 |
| 362 | 20231218 | 123400 | 3739899005 | 2455 | 2455 | 2460 | 2455 | 2004 |
| 363 | 20231218 | 123300 | 3734976245 | 2455 | 2455 | 2455 | 2450 | 5653 |
| 364 | 20231218 | 123200 | 3721107130 | 2455 | 2455 | 2455 | 2455 | 464 |
| 365 | 20231218 | 123100 | 3719968010 | 2455 | 2450 | 2455 | 2450 | 767 |
| 366 | 20231218 | 123000 | 3718087860 | 2450 | 2455 | 2455 | 2450 | 1534 |
| 367 | 20231218 | 122900 | 3714324560 | 2455 | 2455 | 2455 | 2450 | 976 |
| 368 | 20231218 | 122800 | 3711929480 | 2455 | 2455 | 2455 | 2450 | 5149 |
| 369 | 20231218 | 122700 | 3699288735 | 2450 | 2455 | 2455 | 2450 | 6665 |
| 370 | 20231218 | 122600 | 3682928805 | 2450 | 2450 | 2455 | 2450 | 2259 |
| 371 | 20231218 | 122500 | 3677388180 | 2450 | 2450 | 2455 | 2450 | 3484 |
| 372 | 20231218 | 122400 | 3668842115 | 2455 | 2450 | 2455 | 2450 | 9650 |
| 373 | 20231218 | 122300 | 3645180750 | 2455 | 2450 | 2455 | 2450 | 3221 |
| 374 | 20231218 | 122200 | 3637289250 | 2450 | 2450 | 2455 | 2450 | 7095 |
| 375 | 20231218 | 122100 | 3619905795 | 2455 | 2455 | 2455 | 2455 | 333 |
| 376 | 20231218 | 122000 | 3619088280 | 2455 | 2455 | 2455 | 2455 | 3744 |
| 377 | 20231218 | 121900 | 3609896760 | 2455 | 2460 | 2460 | 2455 | 1271 |
| 378 | 20231218 | 121800 | 3606776420 | 2460 | 2460 | 2460 | 2455 | 673 |
| 379 | 20231218 | 121700 | 3605121340 | 2460 | 2455 | 2460 | 2455 | 346 |
| 380 | 20231218 | 121600 | 3604270680 | 2455 | 2460 | 2460 | 2455 | 1017 |
| 381 | 20231218 | 121500 | 3601773895 | 2455 | 2455 | 2455 | 2455 | 4015 |
| 382 | 20231218 | 121400 | 3591917070 | 2455 | 2455 | 2455 | 2455 | 4860 |
| 383 | 20231218 | 121300 | 3579985770 | 2455 | 2455 | 2460 | 2455 | 1089 |
| 384 | 20231218 | 121200 | 3577312270 | 2455 | 2455 | 2460 | 2455 | 1111 |
| 385 | 20231218 | 121100 | 3574584515 | 2455 | 2455 | 2455 | 2455 | 4383 |
| 386 | 20231218 | 121000 | 3563824250 | 2455 | 2455 | 2455 | 2455 | 1447 |
| 387 | 20231218 | 120900 | 3560271865 | 2460 | 2460 | 2460 | 2455 | 8288 |
| 388 | 20231218 | 120800 | 3539909495 | 2460 | 2455 | 2460 | 2455 | 770 |
| 389 | 20231218 | 120700 | 3538018920 | 2455 | 2460 | 2460 | 2455 | 1314 |
| 390 | 20231218 | 120600 | 3534790930 | 2460 | 2455 | 2460 | 2455 | 1822 |
| 391 | 20231218 | 120500 | 3530316310 | 2455 | 2455 | 2460 | 2455 | 6926 |
| 392 | 20231218 | 120400 | 3513312930 | 2455 | 2455 | 2460 | 2455 | 1788 |
| 393 | 20231218 | 120300 | 3508920890 | 2455 | 2460 | 2460 | 2455 | 628 |
| 394 | 20231218 | 120200 | 3507378440 | 2460 | 2460 | 2460 | 2455 | 1299 |
| 395 | 20231218 | 120100 | 3504184380 | 2460 | 2460 | 2460 | 2455 | 4443 |
| 396 | 20231218 | 120000 | 3493274600 | 2460 | 2460 | 2460 | 2460 | 353 |
| 397 | 20231218 | 115900 | 3492406220 | 2460 | 2460 | 2460 | 2460 | 1461 |
| 398 | 20231218 | 115800 | 3488812160 | 2460 | 2460 | 2460 | 2460 | 1852 |
| 399 | 20231218 | 115700 | 3484256240 | 2460 | 2455 | 2460 | 2455 | 4095 |
| 400 | 20231218 | 115600 | 3474202985 | 2460 | 2460 | 2460 | 2455 | 2046 |
| 401 | 20231218 | 115500 | 3469172995 | 2460 | 2460 | 2460 | 2460 | 7385 |
| 402 | 20231218 | 115400 | 3451005895 | 2465 | 2460 | 2465 | 2460 | 3235 |
| 403 | 20231218 | 115300 | 3443047170 | 2465 | 2465 | 2465 | 2460 | 1082 |
| 404 | 20231218 | 115200 | 3440385090 | 2460 | 2460 | 2460 | 2460 | 145 |
| 405 | 20231218 | 115100 | 3440028390 | 2460 | 2460 | 2465 | 2460 | 454 |
| 406 | 20231218 | 115000 | 3438911545 | 2465 | 2465 | 2470 | 2465 | 1052 |
| 407 | 20231218 | 114900 | 3436318360 | 2465 | 2470 | 2470 | 2465 | 6212 |
| 408 | 20231218 | 114800 | 3420991545 | 2470 | 2470 | 2470 | 2465 | 8295 |
| 409 | 20231218 | 114700 | 3400503895 | 2470 | 2460 | 2470 | 2460 | 10233 |
| 410 | 20231218 | 114600 | 3375266395 | 2460 | 2460 | 2460 | 2455 | 7033 |
| 411 | 20231218 | 114500 | 3357967140 | 2455 | 2455 | 2455 | 2455 | 5024 |
| 412 | 20231218 | 114400 | 3345633220 | 2455 | 2450 | 2455 | 2450 | 5913 |
| 413 | 20231218 | 114300 | 3331143135 | 2455 | 2455 | 2455 | 2455 | 759 |
| 414 | 20231218 | 114200 | 3329279790 | 2460 | 2455 | 2460 | 2455 | 6085 |
| 415 | 20231218 | 114100 | 3314339605 | 2455 | 2460 | 2460 | 2455 | 198 |
| 416 | 20231218 | 114000 | 3313853115 | 2455 | 2455 | 2460 | 2455 | 1210 |
| 417 | 20231218 | 113900 | 3310881255 | 2460 | 2460 | 2460 | 2460 | 45 |
| 418 | 20231218 | 113800 | 3310770555 | 2455 | 2455 | 2455 | 2455 | 190 |
| 419 | 20231218 | 113700 | 3310304105 | 2455 | 2455 | 2460 | 2455 | 744 |
| 420 | 20231218 | 113600 | 3308477580 | 2455 | 2460 | 2460 | 2455 | 5294 |
| 421 | 20231218 | 113500 | 3295480605 | 2460 | 2460 | 2460 | 2455 | 1571 |
| 422 | 20231218 | 113400 | 3291616445 | 2460 | 2460 | 2460 | 2455 | 1937 |
| 423 | 20231218 | 113300 | 3286854025 | 2455 | 2460 | 2460 | 2455 | 1992 |
| 424 | 20231218 | 113200 | 3281956205 | 2460 | 2460 | 2460 | 2455 | 2155 |
| 425 | 20231218 | 113100 | 3276664870 | 2455 | 2455 | 2455 | 2455 | 3858 |
| 426 | 20231218 | 113000 | 3267193480 | 2455 | 2455 | 2460 | 2455 | 1204 |
| 427 | 20231218 | 112900 | 3264237425 | 2460 | 2460 | 2460 | 2455 | 3379 |
| 428 | 20231218 | 112800 | 3255941815 | 2460 | 2455 | 2460 | 2455 | 1185 |
| 429 | 20231218 | 112700 | 3253032480 | 2455 | 2460 | 2460 | 2455 | 310 |
| 430 | 20231218 | 112600 | 3252271365 | 2460 | 2460 | 2460 | 2460 | 1086 |
| 431 | 20231218 | 112500 | 3249599805 | 2460 | 2465 | 2465 | 2460 | 1616 |
| 432 | 20231218 | 112400 | 3245623380 | 2460 | 2465 | 2465 | 2460 | 49 |
| 433 | 20231218 | 112300 | 3245502615 | 2465 | 2460 | 2465 | 2460 | 2159 |
| 434 | 20231218 | 112200 | 3240191470 | 2460 | 2465 | 2465 | 2460 | 1034 |
| 435 | 20231218 | 112100 | 3237645545 | 2465 | 2465 | 2465 | 2465 | 65 |
| 436 | 20231218 | 112000 | 3237485320 | 2465 | 2460 | 2465 | 2460 | 1566 |
| 437 | 20231218 | 111900 | 3233632405 | 2460 | 2460 | 2460 | 2460 | 7150 |
| 438 | 20231218 | 111800 | 3216043405 | 2460 | 2460 | 2460 | 2455 | 1652 |
| 439 | 20231218 | 111700 | 3211981630 | 2460 | 2460 | 2460 | 2460 | 330 |
| 440 | 20231218 | 111600 | 3211169830 | 2460 | 2460 | 2460 | 2455 | 208 |
| 441 | 20231218 | 111500 | 3210658545 | 2460 | 2455 | 2460 | 2455 | 34 |
| 442 | 20231218 | 111400 | 3210574950 | 2455 | 2455 | 2460 | 2455 | 1946 |
| 443 | 20231218 | 111300 | 3205796445 | 2455 | 2450 | 2460 | 2450 | 306 |
| 444 | 20231218 | 111200 | 3205045350 | 2450 | 2465 | 2465 | 2450 | 13652 |
| 445 | 20231218 | 111100 | 3171543655 | 2465 | 2460 | 2465 | 2460 | 5027 |
| 446 | 20231218 | 111000 | 3159177230 | 2460 | 2465 | 2465 | 2460 | 6527 |
| 447 | 20231218 | 110900 | 3143120765 | 2465 | 2460 | 2465 | 2455 | 1339 |
| 448 | 20231218 | 110800 | 3139822270 | 2455 | 2455 | 2465 | 2455 | 1441 |
| 449 | 20231218 | 110700 | 3136277615 | 2460 | 2455 | 2460 | 2455 | 6796 |
| 450 | 20231218 | 110600 | 3119586370 | 2455 | 2455 | 2460 | 2455 | 1836 |
| 451 | 20231218 | 110500 | 3115078470 | 2455 | 2460 | 2460 | 2450 | 30803 |
| 452 | 20231218 | 110400 | 3039541305 | 2460 | 2460 | 2465 | 2460 | 1342 |
| 453 | 20231218 | 110300 | 3036239975 | 2460 | 2460 | 2465 | 2455 | 30186 |
| 454 | 20231218 | 110200 | 2962098395 | 2465 | 2460 | 2465 | 2460 | 1971 |
| 455 | 20231218 | 110100 | 2957242105 | 2465 | 2460 | 2465 | 2460 | 5274 |
| 456 | 20231218 | 110000 | 2944267950 | 2460 | 2460 | 2460 | 2460 | 626 |
| 457 | 20231218 | 105900 | 2942727990 | 2465 | 2465 | 2465 | 2465 | 764 |
| 458 | 20231218 | 105800 | 2940844730 | 2465 | 2465 | 2465 | 2460 | 783 |
| 459 | 20231218 | 105700 | 2938917135 | 2460 | 2460 | 2460 | 2460 | 923 |
| 460 | 20231218 | 105600 | 2936646555 | 2460 | 2465 | 2465 | 2460 | 4055 |
| 461 | 20231218 | 105500 | 2926661420 | 2465 | 2460 | 2465 | 2460 | 1005 |
| 462 | 20231218 | 105400 | 2924187495 | 2465 | 2470 | 2470 | 2465 | 3489 |
| 463 | 20231218 | 105300 | 2915586810 | 2465 | 2465 | 2470 | 2465 | 1424 |
| 464 | 20231218 | 105200 | 2912074030 | 2465 | 2470 | 2470 | 2465 | 21 |
| 465 | 20231218 | 105100 | 2912022235 | 2470 | 2460 | 2470 | 2460 | 2383 |
| 466 | 20231218 | 105000 | 2906159950 | 2470 | 2465 | 2470 | 2460 | 5852 |
| 467 | 20231218 | 104900 | 2891757370 | 2470 | 2470 | 2470 | 2460 | 5418 |
| 468 | 20231218 | 104800 | 2878427790 | 2465 | 2460 | 2465 | 2460 | 2282 |
| 469 | 20231218 | 104700 | 2872802665 | 2465 | 2465 | 2465 | 2465 | 2307 |
| 470 | 20231218 | 104600 | 2867115910 | 2465 | 2465 | 2465 | 2465 | 3100 |
| 471 | 20231218 | 104500 | 2859474410 | 2470 | 2465 | 2470 | 2465 | 32 |
| 472 | 20231218 | 104400 | 2859395425 | 2465 | 2470 | 2470 | 2465 | 25 |
| 473 | 20231218 | 104300 | 2859333785 | 2465 | 2465 | 2470 | 2460 | 255 |
| 474 | 20231218 | 104200 | 2858704895 | 2470 | 2460 | 2470 | 2460 | 1439 |
| 475 | 20231218 | 104100 | 2855152415 | 2460 | 2465 | 2465 | 2460 | 10000 |
| 476 | 20231218 | 104000 | 2830543770 | 2470 | 2470 | 2470 | 2470 | 51 |
| 477 | 20231218 | 103900 | 2830417800 | 2465 | 2465 | 2470 | 2460 | 2928 |
| 478 | 20231218 | 103800 | 2823187565 | 2465 | 2470 | 2470 | 2465 | 11733 |
| 479 | 20231218 | 103700 | 2794226240 | 2470 | 2470 | 2470 | 2465 | 2260 |
| 480 | 20231218 | 103600 | 2788644060 | 2470 | 2470 | 2470 | 2465 | 1904 |
| 481 | 20231218 | 103500 | 2783941435 | 2470 | 2475 | 2475 | 2470 | 4367 |
| 482 | 20231218 | 103400 | 2773145835 | 2475 | 2470 | 2475 | 2470 | 203 |
| 483 | 20231218 | 103300 | 2772644230 | 2470 | 2470 | 2470 | 2465 | 11329 |
| 484 | 20231218 | 103200 | 2744661700 | 2470 | 2465 | 2470 | 2465 | 230 |
| 485 | 20231218 | 103100 | 2744094630 | 2465 | 2470 | 2470 | 2465 | 1314 |
| 486 | 20231218 | 103000 | 2740849095 | 2470 | 2470 | 2470 | 2465 | 7734 |
| 487 | 20231218 | 102900 | 2721746500 | 2470 | 2470 | 2470 | 2460 | 977 |
| 488 | 20231218 | 102800 | 2719340270 | 2460 | 2470 | 2470 | 2460 | 2788 |
| 489 | 20231218 | 102700 | 2712461090 | 2470 | 2470 | 2470 | 2465 | 1726 |
| 490 | 20231218 | 102600 | 2708204850 | 2470 | 2465 | 2470 | 2465 | 12176 |
| 491 | 20231218 | 102500 | 2678185880 | 2465 | 2460 | 2465 | 2460 | 1608 |
| 492 | 20231218 | 102400 | 2674222340 | 2460 | 2460 | 2465 | 2460 | 1817 |
| 493 | 20231218 | 102300 | 2669750460 | 2460 | 2455 | 2465 | 2455 | 2528 |
| 494 | 20231218 | 102200 | 2663526120 | 2460 | 2460 | 2465 | 2460 | 3152 |
| 495 | 20231218 | 102100 | 2655772195 | 2460 | 2465 | 2465 | 2460 | 8382 |
| 496 | 20231218 | 102000 | 2635148465 | 2465 | 2465 | 2465 | 2460 | 53 |
| 497 | 20231218 | 101900 | 2635017835 | 2465 | 2465 | 2465 | 2465 | 333 |
| 498 | 20231218 | 101800 | 2634196990 | 2465 | 2460 | 2465 | 2455 | 2728 |
| 499 | 20231218 | 101700 | 2627488170 | 2460 | 2460 | 2460 | 2455 | 13327 |
| 500 | 20231218 | 101600 | 2594760105 | 2460 | 2455 | 2460 | 2450 | 17219 |
| 501 | 20231218 | 101500 | 2552426760 | 2455 | 2455 | 2455 | 2450 | 2675 |
| 502 | 20231218 | 101400 | 2545865395 | 2455 | 2460 | 2460 | 2450 | 2119 |
| 503 | 20231218 | 101300 | 2540668200 | 2460 | 2460 | 2460 | 2450 | 16757 |
| 504 | 20231218 | 101200 | 2499517370 | 2465 | 2460 | 2465 | 2460 | 233 |
| 505 | 20231218 | 101100 | 2498943080 | 2460 | 2470 | 2470 | 2460 | 6122 |
| 506 | 20231218 | 101000 | 2483860585 | 2460 | 2470 | 2470 | 2460 | 5212 |
| 507 | 20231218 | 100900 | 2471008780 | 2470 | 2470 | 2470 | 2470 | 2039 |
| 508 | 20231218 | 100800 | 2465972450 | 2470 | 2470 | 2470 | 2465 | 2131 |
| 509 | 20231218 | 100700 | 2460710130 | 2470 | 2465 | 2470 | 2460 | 18152 |
| 510 | 20231218 | 100600 | 2415966385 | 2465 | 2465 | 2465 | 2460 | 19193 |
| 511 | 20231218 | 100500 | 2368692950 | 2460 | 2460 | 2465 | 2460 | 2651 |
| 512 | 20231218 | 100400 | 2362160650 | 2465 | 2465 | 2465 | 2460 | 1928 |
| 513 | 20231218 | 100300 | 2357410765 | 2465 | 2460 | 2470 | 2460 | 4804 |
| 514 | 20231218 | 100200 | 2345584785 | 2465 | 2465 | 2465 | 2460 | 7381 |
| 515 | 20231218 | 100100 | 2327418435 | 2460 | 2465 | 2465 | 2460 | 2882 |
| 516 | 20231218 | 100000 | 2320326995 | 2465 | 2465 | 2470 | 2460 | 3255 |
| 517 | 20231218 | 095900 | 2312303560 | 2460 | 2460 | 2465 | 2460 | 7183 |
| 518 | 20231218 | 095800 | 2294599110 | 2460 | 2455 | 2465 | 2455 | 4633 |
| 519 | 20231218 | 095700 | 2283201825 | 2455 | 2460 | 2460 | 2455 | 10518 |
| 520 | 20231218 | 095600 | 2257376295 | 2460 | 2460 | 2465 | 2455 | 3189 |
| 521 | 20231218 | 095500 | 2249541135 | 2460 | 2455 | 2465 | 2455 | 18162 |
| 522 | 20231218 | 095400 | 2204864425 | 2460 | 2450 | 2460 | 2445 | 7459 |
| 523 | 20231218 | 095300 | 2186563460 | 2455 | 2455 | 2455 | 2445 | 15459 |
| 524 | 20231218 | 095200 | 2148664515 | 2455 | 2450 | 2455 | 2445 | 20556 |
| 525 | 20231218 | 095100 | 2098289815 | 2450 | 2450 | 2450 | 2445 | 2633 |
| 526 | 20231218 | 095000 | 2091841965 | 2450 | 2445 | 2450 | 2445 | 5200 |
| 527 | 20231218 | 094900 | 2079127575 | 2450 | 2445 | 2450 | 2445 | 5229 |
| 528 | 20231218 | 094800 | 2066338900 | 2445 | 2445 | 2445 | 2445 | 5887 |
| 529 | 20231218 | 094700 | 2051945185 | 2445 | 2450 | 2450 | 2445 | 3098 |
| 530 | 20231218 | 094600 | 2044365980 | 2450 | 2445 | 2450 | 2445 | 10166 |
| 531 | 20231218 | 094500 | 2019481170 | 2445 | 2445 | 2445 | 2440 | 14025 |
| 532 | 20231218 | 094400 | 1985201725 | 2445 | 2445 | 2450 | 2440 | 19832 |
| 533 | 20231218 | 094300 | 1936711505 | 2450 | 2450 | 2450 | 2445 | 2085 |
| 534 | 20231218 | 094200 | 1931610665 | 2450 | 2450 | 2450 | 2445 | 3623 |
| 535 | 20231218 | 094100 | 1922750835 | 2450 | 2450 | 2455 | 2445 | 10945 |
| 536 | 20231218 | 094000 | 1895960085 | 2445 | 2455 | 2455 | 2445 | 17040 |
| 537 | 20231218 | 093900 | 1854211820 | 2455 | 2455 | 2455 | 2450 | 3353 |
| 538 | 20231218 | 093800 | 1845991610 | 2455 | 2450 | 2455 | 2450 | 2496 |
| 539 | 20231218 | 093700 | 1839863975 | 2455 | 2450 | 2455 | 2450 | 4727 |
| 540 | 20231218 | 093600 | 1828281475 | 2450 | 2450 | 2455 | 2445 | 2696 |
| 541 | 20231218 | 093500 | 1821677120 | 2450 | 2455 | 2455 | 2445 | 9739 |
| 542 | 20231218 | 093400 | 1797819830 | 2455 | 2455 | 2455 | 2450 | 966 |
| 543 | 20231218 | 093300 | 1795448310 | 2450 | 2455 | 2455 | 2445 | 12207 |
| 544 | 20231218 | 093200 | 1765545685 | 2455 | 2455 | 2455 | 2450 | 2928 |
| 545 | 20231218 | 093100 | 1758361485 | 2455 | 2455 | 2455 | 2450 | 9856 |
| 546 | 20231218 | 093000 | 1734177685 | 2455 | 2450 | 2455 | 2445 | 9059 |
| 547 | 20231218 | 092900 | 1711988415 | 2450 | 2440 | 2455 | 2440 | 18647 |
| 548 | 20231218 | 092800 | 1666422535 | 2445 | 2440 | 2450 | 2440 | 33351 |
| 549 | 20231218 | 092700 | 1584885545 | 2445 | 2440 | 2445 | 2440 | 3847 |
| 550 | 20231218 | 092600 | 1575495475 | 2440 | 2440 | 2440 | 2435 | 26008 |
| 551 | 20231218 | 092500 | 1512093345 | 2440 | 2445 | 2445 | 2435 | 26083 |
| 552 | 20231218 | 092400 | 1448423455 | 2445 | 2445 | 2445 | 2440 | 32616 |
| 553 | 20231218 | 092300 | 1368827180 | 2440 | 2450 | 2455 | 2440 | 16787 |
| 554 | 20231218 | 092200 | 1327767375 | 2450 | 2450 | 2455 | 2445 | 126258 |
| 555 | 20231218 | 092100 | 1018628660 | 2450 | 2455 | 2455 | 2450 | 21941 |
| 556 | 20231218 | 092000 | 964846395 | 2455 | 2455 | 2455 | 2450 | 5293 |
| 557 | 20231218 | 091900 | 951867405 | 2455 | 2455 | 2455 | 2450 | 10367 |
| 558 | 20231218 | 091800 | 926418155 | 2455 | 2450 | 2455 | 2450 | 5174 |
| 559 | 20231218 | 091700 | 913721600 | 2455 | 2455 | 2455 | 2450 | 8418 |
| 560 | 20231218 | 091600 | 893065080 | 2455 | 2455 | 2455 | 2450 | 20506 |
| 561 | 20231218 | 091500 | 842751440 | 2455 | 2455 | 2455 | 2450 | 14433 |
| 562 | 20231218 | 091400 | 807322955 | 2455 | 2455 | 2460 | 2450 | 9048 |
| 563 | 20231218 | 091300 | 785127780 | 2455 | 2455 | 2455 | 2450 | 8660 |
| 564 | 20231218 | 091200 | 763876350 | 2455 | 2455 | 2460 | 2450 | 12216 |
| 565 | 20231218 | 091100 | 733910470 | 2455 | 2455 | 2460 | 2450 | 33773 |
| 566 | 20231218 | 091000 | 651028000 | 2455 | 2455 | 2460 | 2450 | 20696 |
| 567 | 20231218 | 090900 | 600254840 | 2450 | 2455 | 2455 | 2450 | 9947 |
| 568 | 20231218 | 090800 | 575856750 | 2455 | 2460 | 2460 | 2450 | 24251 |
| 569 | 20231218 | 090700 | 516302965 | 2460 | 2455 | 2460 | 2455 | 8340 |
| 570 | 20231218 | 090600 | 495792575 | 2460 | 2465 | 2465 | 2455 | 19916 |
| 571 | 20231218 | 090500 | 446866290 | 2465 | 2460 | 2465 | 2455 | 18434 |
| 572 | 20231218 | 090400 | 401558235 | 2460 | 2455 | 2460 | 2455 | 15303 |
| 573 | 20231218 | 090300 | 363977195 | 2460 | 2455 | 2460 | 2450 | 16518 |
| 574 | 20231218 | 090200 | 323448310 | 2450 | 2465 | 2465 | 2450 | 45836 |
| 575 | 20231218 | 090100 | 210965875 | 2470 | 2470 | 2480 | 2460 | 26820 |
| 576 | 20231218 | 090000 | 144771695 | 2470 | 2485 | 2485 | 2470 | 58263 |