30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 3 | 20231218 | 185800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20231218 | 185700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20231218 | 185600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20231218 | 185500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20231218 | 185400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20231218 | 185300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20231218 | 185200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20231218 | 185100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20231218 | 185000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20231218 | 184900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20231218 | 184800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20231218 | 184700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20231218 | 184600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20231218 | 184500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20231218 | 184400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20231218 | 184300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20231218 | 184200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20231218 | 184100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20231218 | 184000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20231218 | 183900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20231218 | 183800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20231218 | 183700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20231218 | 183600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20231218 | 183500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20231218 | 183400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20231218 | 183300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20231218 | 183200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20231218 | 183100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20231218 | 183000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20231218 | 182900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 33 | 20231218 | 182800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20231218 | 182700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20231218 | 182600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20231218 | 182500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20231218 | 182400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20231218 | 182300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20231218 | 182200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20231218 | 182100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20231218 | 182000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20231218 | 181900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20231218 | 181800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20231218 | 181700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20231218 | 181600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20231218 | 181500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20231218 | 181400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20231218 | 181300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20231218 | 181200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20231218 | 181100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20231218 | 181000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20231218 | 180900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20231218 | 180800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20231218 | 180700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20231218 | 180600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20231218 | 180500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20231218 | 180400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20231218 | 180300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20231218 | 180200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20231218 | 180100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20231218 | 180000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20231218 | 175900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 63 | 20231218 | 175800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20231218 | 175700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20231218 | 175600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20231218 | 175500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20231218 | 175400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20231218 | 175300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20231218 | 175200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20231218 | 175100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20231218 | 175000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20231218 | 174900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20231218 | 174800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20231218 | 174700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20231218 | 174600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20231218 | 174500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20231218 | 174400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20231218 | 174300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20231218 | 174200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20231218 | 174100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20231218 | 174000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20231218 | 173900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20231218 | 173800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20231218 | 173700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20231218 | 173600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20231218 | 173500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20231218 | 173400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20231218 | 173300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20231218 | 173200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20231218 | 173100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20231218 | 173000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20231218 | 172900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 93 | 20231218 | 172800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20231218 | 172700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20231218 | 172600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20231218 | 172500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20231218 | 172400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20231218 | 172300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20231218 | 172200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20231218 | 172100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20231218 | 172000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20231218 | 171900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20231218 | 171800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20231218 | 171700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20231218 | 171600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20231218 | 171500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20231218 | 171400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20231218 | 171300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20231218 | 171200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20231218 | 171100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20231218 | 171000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20231218 | 170900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20231218 | 170800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20231218 | 170700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20231218 | 170600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20231218 | 170500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20231218 | 170400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20231218 | 170300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20231218 | 170200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20231218 | 170100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20231218 | 170000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20231218 | 165900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 123 | 20231218 | 165800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20231218 | 165700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20231218 | 165600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20231218 | 165500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20231218 | 165400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20231218 | 165300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20231218 | 165200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20231218 | 165100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20231218 | 165000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20231218 | 164900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20231218 | 164800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20231218 | 164700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20231218 | 164600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20231218 | 164500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20231218 | 164400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20231218 | 164300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20231218 | 164200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20231218 | 164100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20231218 | 164000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20231218 | 163900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20231218 | 163800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20231218 | 163700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20231218 | 163600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20231218 | 163500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20231218 | 163400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20231218 | 163300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20231218 | 163200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20231218 | 163100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20231218 | 163000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20231218 | 162900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 153 | 20231218 | 162800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20231218 | 162700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20231218 | 162600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20231218 | 162500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20231218 | 162400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20231218 | 162300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20231218 | 162200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20231218 | 162100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20231218 | 162000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20231218 | 161900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20231218 | 161800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20231218 | 161700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20231218 | 161600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20231218 | 161500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20231218 | 161400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20231218 | 161300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20231218 | 161200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20231218 | 161100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20231218 | 161000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20231218 | 160900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20231218 | 160800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20231218 | 160700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20231218 | 160600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20231218 | 160500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20231218 | 160400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20231218 | 160300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20231218 | 160200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20231218 | 160100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20231218 | 160000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20231218 | 155900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 183 | 20231218 | 155800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20231218 | 155700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20231218 | 155600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20231218 | 155500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20231218 | 155400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20231218 | 155300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20231218 | 155200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20231218 | 155100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20231218 | 155000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20231218 | 154900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20231218 | 154800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20231218 | 154700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20231218 | 154600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20231218 | 154500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20231218 | 154400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20231218 | 154300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20231218 | 154200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20231218 | 154100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20231218 | 154000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20231218 | 153900 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20231218 | 153800 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20231218 | 153700 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20231218 | 153600 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20231218 | 153500 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20231218 | 153400 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20231218 | 153300 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20231218 | 153200 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20231218 | 153100 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20231218 | 153000 | 8555852195 | 3515 | 3515 | 3515 | 3515 | 27745 |
| 212 | 20231218 | 152900 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 213 | 20231218 | 152800 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20231218 | 152700 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20231218 | 152600 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20231218 | 152500 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20231218 | 152400 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20231218 | 152300 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20231218 | 152200 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20231218 | 152100 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20231218 | 152000 | 8458328520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20231218 | 151900 | 8458328520 | 3520 | 3515 | 3525 | 3510 | 5623 |
| 223 | 20231218 | 151800 | 8438562945 | 3515 | 3520 | 3525 | 3515 | 13827 |
| 224 | 20231218 | 151700 | 8389901735 | 3520 | 3515 | 3525 | 3515 | 7444 |
| 225 | 20231218 | 151600 | 8363704060 | 3515 | 3520 | 3525 | 3515 | 6834 |
| 226 | 20231218 | 151500 | 8339663265 | 3520 | 3520 | 3520 | 3515 | 5455 |
| 227 | 20231218 | 151400 | 8320467555 | 3520 | 3515 | 3520 | 3510 | 12224 |
| 228 | 20231218 | 151300 | 8277469255 | 3515 | 3510 | 3515 | 3510 | 4685 |
| 229 | 20231218 | 151200 | 8261023960 | 3510 | 3515 | 3520 | 3510 | 4181 |
| 230 | 20231218 | 151100 | 8246316930 | 3520 | 3510 | 3520 | 3510 | 5928 |
| 231 | 20231218 | 151000 | 8225469790 | 3515 | 3515 | 3520 | 3515 | 3840 |
| 232 | 20231218 | 150900 | 8211972150 | 3515 | 3515 | 3515 | 3510 | 1686 |
| 233 | 20231218 | 150800 | 8206046455 | 3515 | 3515 | 3520 | 3515 | 3556 |
| 234 | 20231218 | 150700 | 8193547105 | 3515 | 3515 | 3520 | 3510 | 7757 |
| 235 | 20231218 | 150600 | 8166290405 | 3515 | 3510 | 3520 | 3510 | 5118 |
| 236 | 20231218 | 150500 | 8148293815 | 3515 | 3510 | 3515 | 3510 | 5557 |
| 237 | 20231218 | 150400 | 8128779070 | 3510 | 3520 | 3520 | 3510 | 4746 |
| 238 | 20231218 | 150300 | 8112090400 | 3520 | 3520 | 3520 | 3515 | 7529 |
| 239 | 20231218 | 150200 | 8085588745 | 3520 | 3510 | 3520 | 3510 | 4283 |
| 240 | 20231218 | 150100 | 8070531000 | 3510 | 3510 | 3515 | 3505 | 1094 |
| 241 | 20231218 | 150000 | 8066693370 | 3505 | 3510 | 3510 | 3505 | 160 |
| 242 | 20231218 | 145900 | 8066132400 | 3510 | 3510 | 3520 | 3505 | 1529 |
| 243 | 20231218 | 145800 | 8060769790 | 3505 | 3505 | 3510 | 3505 | 2036 |
| 244 | 20231218 | 145700 | 8053630300 | 3505 | 3510 | 3510 | 3505 | 3434 |
| 245 | 20231218 | 145600 | 8041578550 | 3515 | 3520 | 3520 | 3515 | 2549 |
| 246 | 20231218 | 145500 | 8032608465 | 3520 | 3505 | 3520 | 3505 | 11297 |
| 247 | 20231218 | 145400 | 7992904500 | 3505 | 3510 | 3515 | 3505 | 5435 |
| 248 | 20231218 | 145300 | 7973835760 | 3510 | 3510 | 3510 | 3510 | 1345 |
| 249 | 20231218 | 145200 | 7969114810 | 3510 | 3515 | 3515 | 3510 | 2799 |
| 250 | 20231218 | 145100 | 7959280045 | 3510 | 3510 | 3515 | 3505 | 6085 |
| 251 | 20231218 | 145000 | 7937915155 | 3505 | 3500 | 3510 | 3500 | 7549 |
| 252 | 20231218 | 144900 | 7911445195 | 3510 | 3510 | 3510 | 3505 | 3467 |
| 253 | 20231218 | 144800 | 7899276035 | 3505 | 3515 | 3515 | 3505 | 4010 |
| 254 | 20231218 | 144700 | 7885216245 | 3515 | 3510 | 3515 | 3505 | 2421 |
| 255 | 20231218 | 144600 | 7876722800 | 3510 | 3510 | 3515 | 3505 | 5364 |
| 256 | 20231218 | 144500 | 7857891265 | 3510 | 3510 | 3515 | 3510 | 2090 |
| 257 | 20231218 | 144400 | 7850548835 | 3510 | 3510 | 3515 | 3510 | 246 |
| 258 | 20231218 | 144300 | 7849685125 | 3510 | 3515 | 3515 | 3510 | 780 |
| 259 | 20231218 | 144200 | 7846944140 | 3515 | 3510 | 3515 | 3510 | 1784 |
| 260 | 20231218 | 144100 | 7840678955 | 3510 | 3515 | 3515 | 3505 | 8915 |
| 261 | 20231218 | 144000 | 7809406570 | 3515 | 3515 | 3520 | 3515 | 4244 |
| 262 | 20231218 | 143900 | 7794486370 | 3520 | 3515 | 3520 | 3515 | 2502 |
| 263 | 20231218 | 143800 | 7785686015 | 3515 | 3520 | 3520 | 3515 | 5013 |
| 264 | 20231218 | 143700 | 7768052405 | 3520 | 3510 | 3520 | 3510 | 10540 |
| 265 | 20231218 | 143600 | 7731022595 | 3510 | 3510 | 3510 | 3505 | 1184 |
| 266 | 20231218 | 143500 | 7726867270 | 3505 | 3500 | 3505 | 3500 | 1271 |
| 267 | 20231218 | 143400 | 7722413000 | 3500 | 3505 | 3505 | 3500 | 3579 |
| 268 | 20231218 | 143300 | 7709869615 | 3505 | 3505 | 3510 | 3505 | 2560 |
| 269 | 20231218 | 143200 | 7700896810 | 3505 | 3510 | 3510 | 3505 | 3077 |
| 270 | 20231218 | 143100 | 7690102925 | 3510 | 3505 | 3510 | 3500 | 5904 |
| 271 | 20231218 | 143000 | 7669408020 | 3505 | 3500 | 3505 | 3500 | 134 |
| 272 | 20231218 | 142900 | 7668938770 | 3500 | 3505 | 3505 | 3500 | 1410 |
| 273 | 20231218 | 142800 | 7663997910 | 3500 | 3500 | 3500 | 3500 | 2530 |
| 274 | 20231218 | 142700 | 7655142910 | 3500 | 3510 | 3515 | 3500 | 22531 |
| 275 | 20231218 | 142600 | 7576173630 | 3515 | 3510 | 3515 | 3505 | 5180 |
| 276 | 20231218 | 142500 | 7557991780 | 3510 | 3505 | 3510 | 3505 | 2638 |
| 277 | 20231218 | 142400 | 7548740595 | 3505 | 3505 | 3510 | 3500 | 4474 |
| 278 | 20231218 | 142300 | 7533067140 | 3500 | 3500 | 3510 | 3500 | 7650 |
| 279 | 20231218 | 142200 | 7506276755 | 3500 | 3510 | 3510 | 3495 | 7214 |
| 280 | 20231218 | 142100 | 7481005125 | 3505 | 3510 | 3515 | 3505 | 10796 |
| 281 | 20231218 | 142000 | 7443109000 | 3510 | 3500 | 3510 | 3500 | 5155 |
| 282 | 20231218 | 141900 | 7425042460 | 3500 | 3505 | 3510 | 3495 | 2413 |
| 283 | 20231218 | 141800 | 7416593795 | 3505 | 3500 | 3505 | 3500 | 4939 |
| 284 | 20231218 | 141700 | 7399300945 | 3495 | 3490 | 3495 | 3490 | 1707 |
| 285 | 20231218 | 141600 | 7393335400 | 3490 | 3500 | 3500 | 3490 | 2097 |
| 286 | 20231218 | 141500 | 7386002580 | 3495 | 3495 | 3495 | 3490 | 2945 |
| 287 | 20231218 | 141400 | 7375715310 | 3490 | 3490 | 3505 | 3490 | 13347 |
| 288 | 20231218 | 141300 | 7329000180 | 3490 | 3490 | 3490 | 3485 | 1563 |
| 289 | 20231218 | 141200 | 7323545935 | 3490 | 3490 | 3500 | 3490 | 9566 |
| 290 | 20231218 | 141100 | 7290122620 | 3490 | 3485 | 3500 | 3485 | 10978 |
| 291 | 20231218 | 141000 | 7251763280 | 3490 | 3485 | 3495 | 3485 | 4090 |
| 292 | 20231218 | 140900 | 7237487080 | 3485 | 3490 | 3490 | 3485 | 4094 |
| 293 | 20231218 | 140800 | 7223216040 | 3490 | 3495 | 3495 | 3485 | 6291 |
| 294 | 20231218 | 140700 | 7201257135 | 3490 | 3495 | 3495 | 3485 | 3667 |
| 295 | 20231218 | 140600 | 7188445220 | 3485 | 3490 | 3495 | 3480 | 7800 |
| 296 | 20231218 | 140500 | 7161211220 | 3485 | 3490 | 3490 | 3485 | 5799 |
| 297 | 20231218 | 140400 | 7140996755 | 3490 | 3480 | 3490 | 3480 | 2619 |
| 298 | 20231218 | 140300 | 7131870580 | 3480 | 3480 | 3485 | 3475 | 801 |
| 299 | 20231218 | 140200 | 7129083125 | 3480 | 3480 | 3485 | 3475 | 2611 |
| 300 | 20231218 | 140100 | 7120000655 | 3480 | 3470 | 3485 | 3470 | 2832 |
| 301 | 20231218 | 140000 | 7110151560 | 3470 | 3480 | 3480 | 3470 | 568 |
| 302 | 20231218 | 135900 | 7108179310 | 3475 | 3470 | 3480 | 3465 | 4505 |
| 303 | 20231218 | 135800 | 7092524065 | 3465 | 3475 | 3475 | 3465 | 1354 |
| 304 | 20231218 | 135700 | 7087821625 | 3475 | 3475 | 3475 | 3475 | 83 |
| 305 | 20231218 | 135600 | 7087533200 | 3475 | 3475 | 3480 | 3475 | 817 |
| 306 | 20231218 | 135500 | 7084694120 | 3475 | 3475 | 3480 | 3475 | 1433 |
| 307 | 20231218 | 135400 | 7079713445 | 3475 | 3480 | 3480 | 3475 | 588 |
| 308 | 20231218 | 135300 | 7077667375 | 3475 | 3480 | 3480 | 3475 | 100 |
| 309 | 20231218 | 135200 | 7077319590 | 3480 | 3470 | 3480 | 3470 | 2598 |
| 310 | 20231218 | 135100 | 7068290515 | 3470 | 3470 | 3470 | 3460 | 2344 |
| 311 | 20231218 | 135000 | 7060158245 | 3465 | 3465 | 3470 | 3465 | 135 |
| 312 | 20231218 | 134900 | 7059690325 | 3470 | 3465 | 3470 | 3465 | 499 |
| 313 | 20231218 | 134800 | 7057961265 | 3460 | 3470 | 3475 | 3460 | 1403 |
| 314 | 20231218 | 134700 | 7053093470 | 3470 | 3455 | 3470 | 3455 | 9057 |
| 315 | 20231218 | 134600 | 7021722875 | 3455 | 3460 | 3460 | 3455 | 4204 |
| 316 | 20231218 | 134500 | 7007183350 | 3460 | 3465 | 3465 | 3460 | 2362 |
| 317 | 20231218 | 134400 | 6999010305 | 3460 | 3460 | 3460 | 3460 | 82 |
| 318 | 20231218 | 134300 | 6998726585 | 3460 | 3465 | 3465 | 3460 | 433 |
| 319 | 20231218 | 134200 | 6997227685 | 3465 | 3465 | 3465 | 3460 | 282 |
| 320 | 20231218 | 134100 | 6996251140 | 3465 | 3460 | 3465 | 3460 | 14 |
| 321 | 20231218 | 134000 | 6996202675 | 3465 | 3465 | 3465 | 3460 | 161 |
| 322 | 20231218 | 133900 | 6995645120 | 3465 | 3465 | 3465 | 3465 | 182 |
| 323 | 20231218 | 133800 | 6995014490 | 3465 | 3470 | 3470 | 3465 | 444 |
| 324 | 20231218 | 133700 | 6993474970 | 3470 | 3470 | 3470 | 3465 | 10960 |
| 325 | 20231218 | 133600 | 6955448260 | 3465 | 3465 | 3470 | 3465 | 1241 |
| 326 | 20231218 | 133500 | 6951148035 | 3465 | 3470 | 3470 | 3465 | 740 |
| 327 | 20231218 | 133400 | 6948583930 | 3465 | 3465 | 3470 | 3465 | 896 |
| 328 | 20231218 | 133300 | 6945476585 | 3465 | 3475 | 3475 | 3465 | 203 |
| 329 | 20231218 | 133200 | 6944771300 | 3465 | 3465 | 3475 | 3465 | 2246 |
| 330 | 20231218 | 133100 | 6936977340 | 3465 | 3465 | 3470 | 3460 | 1998 |
| 331 | 20231218 | 133000 | 6930054380 | 3460 | 3460 | 3465 | 3455 | 2315 |
| 332 | 20231218 | 132900 | 6922037400 | 3455 | 3455 | 3460 | 3455 | 842 |
| 333 | 20231218 | 132800 | 6919127580 | 3455 | 3455 | 3455 | 3455 | 784 |
| 334 | 20231218 | 132700 | 6916418860 | 3460 | 3455 | 3460 | 3455 | 223 |
| 335 | 20231218 | 132600 | 6915648390 | 3455 | 3460 | 3460 | 3455 | 586 |
| 336 | 20231218 | 132500 | 6913623475 | 3460 | 3455 | 3460 | 3455 | 768 |
| 337 | 20231218 | 132400 | 6910969795 | 3460 | 3455 | 3460 | 3455 | 332 |
| 338 | 20231218 | 132300 | 6909822655 | 3455 | 3455 | 3460 | 3455 | 986 |
| 339 | 20231218 | 132200 | 6906416015 | 3455 | 3460 | 3465 | 3455 | 3238 |
| 340 | 20231218 | 132100 | 6895209785 | 3460 | 3460 | 3480 | 3460 | 16366 |
| 341 | 20231218 | 132000 | 6838464660 | 3460 | 3455 | 3460 | 3450 | 572 |
| 342 | 20231218 | 131900 | 6836490255 | 3450 | 3450 | 3455 | 3450 | 6734 |
| 343 | 20231218 | 131800 | 6813256865 | 3450 | 3455 | 3460 | 3450 | 226 |
| 344 | 20231218 | 131700 | 6812475805 | 3460 | 3460 | 3460 | 3450 | 3013 |
| 345 | 20231218 | 131600 | 6802065900 | 3460 | 3455 | 3460 | 3455 | 25 |
| 346 | 20231218 | 131500 | 6801979445 | 3455 | 3455 | 3460 | 3455 | 931 |
| 347 | 20231218 | 131400 | 6798761905 | 3455 | 3460 | 3460 | 3455 | 3069 |
| 348 | 20231218 | 131300 | 6788143925 | 3460 | 3455 | 3460 | 3455 | 1620 |
| 349 | 20231218 | 131200 | 6782543040 | 3455 | 3455 | 3455 | 3455 | 3163 |
| 350 | 20231218 | 131100 | 6771614875 | 3455 | 3455 | 3455 | 3445 | 145 |
| 351 | 20231218 | 131000 | 6771113970 | 3455 | 3450 | 3455 | 3445 | 712 |
| 352 | 20231218 | 130900 | 6768657710 | 3455 | 3460 | 3460 | 3450 | 2780 |
| 353 | 20231218 | 130800 | 6759063355 | 3460 | 3450 | 3460 | 3445 | 1889 |
| 354 | 20231218 | 130700 | 6752538190 | 3445 | 3450 | 3450 | 3445 | 103 |
| 355 | 20231218 | 130600 | 6752182940 | 3455 | 3450 | 3455 | 3445 | 4309 |
| 356 | 20231218 | 130500 | 6737316370 | 3445 | 3450 | 3450 | 3445 | 417 |
| 357 | 20231218 | 130400 | 6735877825 | 3445 | 3455 | 3455 | 3445 | 668 |
| 358 | 20231218 | 130300 | 6733575895 | 3445 | 3450 | 3455 | 3445 | 5944 |
| 359 | 20231218 | 130200 | 6713075345 | 3450 | 3450 | 3450 | 3445 | 173 |
| 360 | 20231218 | 130100 | 6712478680 | 3445 | 3450 | 3450 | 3445 | 209 |
| 361 | 20231218 | 130000 | 6711757680 | 3450 | 3455 | 3455 | 3445 | 2141 |
| 362 | 20231218 | 125900 | 6704370295 | 3455 | 3450 | 3455 | 3445 | 2000 |
| 363 | 20231218 | 125800 | 6697470135 | 3450 | 3455 | 3455 | 3445 | 994 |
| 364 | 20231218 | 125700 | 6694040580 | 3455 | 3450 | 3455 | 3445 | 1258 |
| 365 | 20231218 | 125600 | 6689700715 | 3450 | 3450 | 3450 | 3440 | 1161 |
| 366 | 20231218 | 125500 | 6685695835 | 3450 | 3445 | 3450 | 3440 | 1776 |
| 367 | 20231218 | 125400 | 6679571395 | 3450 | 3440 | 3450 | 3440 | 365 |
| 368 | 20231218 | 125300 | 6678312285 | 3440 | 3445 | 3450 | 3440 | 3375 |
| 369 | 20231218 | 125200 | 6666685655 | 3440 | 3450 | 3450 | 3440 | 275 |
| 370 | 20231218 | 125100 | 6665739155 | 3440 | 3440 | 3450 | 3440 | 1806 |
| 371 | 20231218 | 125000 | 6659523485 | 3440 | 3450 | 3455 | 3440 | 1385 |
| 372 | 20231218 | 124900 | 6654753730 | 3445 | 3450 | 3450 | 3440 | 2904 |
| 373 | 20231218 | 124800 | 6644737080 | 3450 | 3455 | 3455 | 3440 | 1804 |
| 374 | 20231218 | 124700 | 6638520820 | 3455 | 3445 | 3455 | 3445 | 876 |
| 375 | 20231218 | 124600 | 6635498195 | 3450 | 3450 | 3450 | 3445 | 207 |
| 376 | 20231218 | 124500 | 6634784060 | 3445 | 3445 | 3445 | 3440 | 1760 |
| 377 | 20231218 | 124400 | 6628722555 | 3445 | 3445 | 3450 | 3440 | 2829 |
| 378 | 20231218 | 124300 | 6618976780 | 3440 | 3445 | 3445 | 3440 | 535 |
| 379 | 20231218 | 124200 | 6617133835 | 3445 | 3445 | 3445 | 3440 | 54 |
| 380 | 20231218 | 124100 | 6616947820 | 3445 | 3445 | 3445 | 3435 | 35 |
| 381 | 20231218 | 124000 | 6616827305 | 3445 | 3450 | 3450 | 3435 | 1071 |
| 382 | 20231218 | 123900 | 6613141935 | 3440 | 3445 | 3450 | 3440 | 1343 |
| 383 | 20231218 | 123800 | 6608515240 | 3445 | 3450 | 3450 | 3440 | 1966 |
| 384 | 20231218 | 123700 | 6601743285 | 3450 | 3445 | 3450 | 3440 | 2070 |
| 385 | 20231218 | 123600 | 6594612990 | 3445 | 3435 | 3445 | 3435 | 477 |
| 386 | 20231218 | 123500 | 6592973685 | 3435 | 3430 | 3435 | 3425 | 2129 |
| 387 | 20231218 | 123400 | 6585669390 | 3425 | 3430 | 3435 | 3425 | 5023 |
| 388 | 20231218 | 123300 | 6568442665 | 3435 | 3440 | 3440 | 3430 | 1992 |
| 389 | 20231218 | 123200 | 6561597405 | 3440 | 3440 | 3440 | 3435 | 710 |
| 390 | 20231218 | 123100 | 6559157955 | 3430 | 3430 | 3440 | 3430 | 268 |
| 391 | 20231218 | 123000 | 6558236455 | 3430 | 3440 | 3440 | 3430 | 1950 |
| 392 | 20231218 | 122900 | 6551539300 | 3435 | 3440 | 3440 | 3435 | 286 |
| 393 | 20231218 | 122800 | 6550555540 | 3440 | 3440 | 3440 | 3440 | 5 |
| 394 | 20231218 | 122700 | 6550538340 | 3440 | 3435 | 3440 | 3430 | 95 |
| 395 | 20231218 | 122600 | 6550212010 | 3435 | 3440 | 3445 | 3435 | 1647 |
| 396 | 20231218 | 122500 | 6544549090 | 3435 | 3445 | 3445 | 3435 | 1448 |
| 397 | 20231218 | 122400 | 6539567925 | 3445 | 3445 | 3445 | 3440 | 412 |
| 398 | 20231218 | 122300 | 6538149745 | 3440 | 3440 | 3440 | 3435 | 2606 |
| 399 | 20231218 | 122200 | 6529186120 | 3435 | 3440 | 3440 | 3435 | 423 |
| 400 | 20231218 | 122100 | 6527732605 | 3435 | 3435 | 3440 | 3435 | 1467 |
| 401 | 20231218 | 122000 | 6522692305 | 3430 | 3435 | 3440 | 3425 | 632 |
| 402 | 20231218 | 121900 | 6520522930 | 3425 | 3425 | 3440 | 3425 | 6108 |
| 403 | 20231218 | 121800 | 6499535485 | 3425 | 3430 | 3430 | 3425 | 158 |
| 404 | 20231218 | 121700 | 6498993585 | 3435 | 3435 | 3435 | 3435 | 1 |
| 405 | 20231218 | 121600 | 6498990150 | 3435 | 3430 | 3435 | 3425 | 1700 |
| 406 | 20231218 | 121500 | 6493159105 | 3430 | 3430 | 3430 | 3430 | 15 |
| 407 | 20231218 | 121400 | 6493107655 | 3430 | 3430 | 3435 | 3425 | 1230 |
| 408 | 20231218 | 121300 | 6488888320 | 3430 | 3430 | 3430 | 3430 | 5 |
| 409 | 20231218 | 121200 | 6488871170 | 3425 | 3420 | 3430 | 3420 | 846 |
| 410 | 20231218 | 121100 | 6485974220 | 3420 | 3420 | 3420 | 3420 | 428 |
| 411 | 20231218 | 121000 | 6484510460 | 3420 | 3425 | 3425 | 3420 | 546 |
| 412 | 20231218 | 120900 | 6482641545 | 3430 | 3425 | 3430 | 3420 | 2857 |
| 413 | 20231218 | 120800 | 6472854970 | 3420 | 3420 | 3425 | 3420 | 1561 |
| 414 | 20231218 | 120700 | 6467516270 | 3420 | 3425 | 3425 | 3420 | 2319 |
| 415 | 20231218 | 120600 | 6459584325 | 3420 | 3430 | 3430 | 3420 | 22705 |
| 416 | 20231218 | 120500 | 6381870590 | 3430 | 3430 | 3435 | 3430 | 241 |
| 417 | 20231218 | 120400 | 6381043815 | 3430 | 3430 | 3435 | 3430 | 70 |
| 418 | 20231218 | 120300 | 6380803695 | 3430 | 3430 | 3430 | 3430 | 1775 |
| 419 | 20231218 | 120200 | 6374715445 | 3430 | 3430 | 3430 | 3430 | 2421 |
| 420 | 20231218 | 120100 | 6366411415 | 3430 | 3435 | 3440 | 3430 | 16130 |
| 421 | 20231218 | 120000 | 6311034275 | 3435 | 3435 | 3435 | 3435 | 1329 |
| 422 | 20231218 | 115900 | 6306469160 | 3435 | 3435 | 3440 | 3435 | 197 |
| 423 | 20231218 | 115800 | 6305791585 | 3435 | 3440 | 3445 | 3435 | 7018 |
| 424 | 20231218 | 115700 | 6281672880 | 3440 | 3440 | 3440 | 3440 | 195 |
| 425 | 20231218 | 115600 | 6281002080 | 3440 | 3440 | 3440 | 3440 | 1565 |
| 426 | 20231218 | 115500 | 6275618480 | 3440 | 3450 | 3450 | 3440 | 1573 |
| 427 | 20231218 | 115400 | 6270202110 | 3440 | 3445 | 3445 | 3440 | 555 |
| 428 | 20231218 | 115300 | 6268290965 | 3440 | 3445 | 3445 | 3440 | 2902 |
| 429 | 20231218 | 115200 | 6258304920 | 3440 | 3445 | 3445 | 3440 | 226 |
| 430 | 20231218 | 115100 | 6257526755 | 3445 | 3440 | 3445 | 3440 | 441 |
| 431 | 20231218 | 115000 | 6256008625 | 3440 | 3440 | 3445 | 3440 | 4720 |
| 432 | 20231218 | 114900 | 6239771635 | 3445 | 3440 | 3445 | 3440 | 1726 |
| 433 | 20231218 | 114800 | 6233829195 | 3440 | 3440 | 3445 | 3440 | 243 |
| 434 | 20231218 | 114700 | 6232992725 | 3440 | 3440 | 3445 | 3440 | 126 |
| 435 | 20231218 | 114600 | 6232558785 | 3445 | 3445 | 3445 | 3440 | 422 |
| 436 | 20231218 | 114500 | 6231107070 | 3440 | 3440 | 3440 | 3440 | 126 |
| 437 | 20231218 | 114400 | 6230673630 | 3440 | 3445 | 3445 | 3440 | 421 |
| 438 | 20231218 | 114300 | 6229223390 | 3445 | 3440 | 3445 | 3440 | 111 |
| 439 | 20231218 | 114200 | 6228841545 | 3440 | 3440 | 3440 | 3440 | 881 |
| 440 | 20231218 | 114100 | 6225810905 | 3440 | 3440 | 3440 | 3435 | 3093 |
| 441 | 20231218 | 114000 | 6215171490 | 3440 | 3435 | 3440 | 3435 | 1131 |
| 442 | 20231218 | 113900 | 6211281575 | 3435 | 3435 | 3440 | 3435 | 2647 |
| 443 | 20231218 | 113800 | 6202187485 | 3435 | 3440 | 3440 | 3435 | 2944 |
| 444 | 20231218 | 113700 | 6192065460 | 3440 | 3440 | 3440 | 3440 | 3005 |
| 445 | 20231218 | 113600 | 6181728260 | 3440 | 3445 | 3445 | 3440 | 5155 |
| 446 | 20231218 | 113500 | 6163984695 | 3445 | 3455 | 3455 | 3445 | 197 |
| 447 | 20231218 | 113400 | 6163305060 | 3455 | 3445 | 3455 | 3445 | 455 |
| 448 | 20231218 | 113300 | 6161737575 | 3445 | 3435 | 3450 | 3435 | 2305 |
| 449 | 20231218 | 113200 | 6153797230 | 3435 | 3435 | 3435 | 3435 | 15 |
| 450 | 20231218 | 113100 | 6153745705 | 3435 | 3435 | 3440 | 3435 | 2255 |
| 451 | 20231218 | 113000 | 6145998775 | 3435 | 3440 | 3445 | 3435 | 4093 |
| 452 | 20231218 | 112900 | 6131920925 | 3440 | 3440 | 3450 | 3440 | 5402 |
| 453 | 20231218 | 112800 | 6113338035 | 3440 | 3440 | 3440 | 3440 | 287 |
| 454 | 20231218 | 112700 | 6112350755 | 3440 | 3445 | 3445 | 3440 | 1178 |
| 455 | 20231218 | 112600 | 6108292565 | 3445 | 3440 | 3445 | 3440 | 2201 |
| 456 | 20231218 | 112500 | 6100712390 | 3440 | 3440 | 3445 | 3440 | 4459 |
| 457 | 20231218 | 112400 | 6085373275 | 3445 | 3460 | 3460 | 3445 | 21041 |
| 458 | 20231218 | 112300 | 6012740955 | 3460 | 3460 | 3465 | 3460 | 589 |
| 459 | 20231218 | 112200 | 6010701490 | 3460 | 3465 | 3470 | 3460 | 2874 |
| 460 | 20231218 | 112100 | 6000751345 | 3465 | 3465 | 3470 | 3460 | 1935 |
| 461 | 20231218 | 112000 | 5994052600 | 3460 | 3480 | 3485 | 3460 | 17408 |
| 462 | 20231218 | 111900 | 5933581540 | 3475 | 3465 | 3480 | 3465 | 4983 |
| 463 | 20231218 | 111800 | 5916266680 | 3470 | 3470 | 3475 | 3465 | 9260 |
| 464 | 20231218 | 111700 | 5884150605 | 3465 | 3460 | 3475 | 3460 | 9695 |
| 465 | 20231218 | 111600 | 5850510955 | 3465 | 3465 | 3470 | 3455 | 18627 |
| 466 | 20231218 | 111500 | 5786005965 | 3460 | 3460 | 3465 | 3455 | 14520 |
| 467 | 20231218 | 111400 | 5735767980 | 3465 | 3460 | 3465 | 3455 | 6795 |
| 468 | 20231218 | 111300 | 5712241860 | 3455 | 3470 | 3470 | 3450 | 18565 |
| 469 | 20231218 | 111200 | 5647958320 | 3460 | 3460 | 3470 | 3450 | 6138 |
| 470 | 20231218 | 111100 | 5626717095 | 3455 | 3450 | 3460 | 3450 | 9322 |
| 471 | 20231218 | 111000 | 5594521670 | 3450 | 3450 | 3450 | 3445 | 38 |
| 472 | 20231218 | 110900 | 5594390580 | 3440 | 3440 | 3440 | 3440 | 0 |
| 473 | 20231218 | 110800 | 5594390580 | 3440 | 3440 | 3440 | 3440 | 156 |
| 474 | 20231218 | 110700 | 5593853940 | 3440 | 3440 | 3440 | 3440 | 470 |
| 475 | 20231218 | 110600 | 5592237140 | 3440 | 3445 | 3445 | 3440 | 2442 |
| 476 | 20231218 | 110500 | 5583826375 | 3445 | 3440 | 3445 | 3440 | 2038 |
| 477 | 20231218 | 110400 | 5576810720 | 3440 | 3435 | 3445 | 3435 | 2085 |
| 478 | 20231218 | 110300 | 5569646210 | 3435 | 3440 | 3445 | 3435 | 405 |
| 479 | 20231218 | 110200 | 5568254505 | 3440 | 3440 | 3440 | 3440 | 728 |
| 480 | 20231218 | 110100 | 5565750185 | 3440 | 3440 | 3440 | 3435 | 2852 |
| 481 | 20231218 | 110000 | 5555947200 | 3440 | 3440 | 3440 | 3440 | 794 |
| 482 | 20231218 | 105900 | 5553215840 | 3440 | 3440 | 3440 | 3440 | 258 |
| 483 | 20231218 | 105800 | 5552328320 | 3440 | 3440 | 3450 | 3440 | 2301 |
| 484 | 20231218 | 105700 | 5544401855 | 3440 | 3440 | 3450 | 3435 | 2670 |
| 485 | 20231218 | 105600 | 5535220080 | 3435 | 3450 | 3450 | 3435 | 2697 |
| 486 | 20231218 | 105500 | 5525939100 | 3440 | 3440 | 3445 | 3440 | 643 |
| 487 | 20231218 | 105400 | 5523726680 | 3440 | 3440 | 3440 | 3435 | 8853 |
| 488 | 20231218 | 105300 | 5493274440 | 3440 | 3440 | 3450 | 3440 | 1467 |
| 489 | 20231218 | 105200 | 5488220960 | 3440 | 3445 | 3445 | 3440 | 205 |
| 490 | 20231218 | 105100 | 5487515010 | 3440 | 3445 | 3450 | 3440 | 3660 |
| 491 | 20231218 | 105000 | 5474910115 | 3450 | 3445 | 3450 | 3440 | 4166 |
| 492 | 20231218 | 104900 | 5460578910 | 3445 | 3445 | 3445 | 3445 | 76 |
| 493 | 20231218 | 104800 | 5460317090 | 3440 | 3450 | 3450 | 3440 | 3717 |
| 494 | 20231218 | 104700 | 5447517020 | 3440 | 3445 | 3445 | 3440 | 3502 |
| 495 | 20231218 | 104600 | 5435462405 | 3440 | 3445 | 3445 | 3440 | 2503 |
| 496 | 20231218 | 104500 | 5426839670 | 3450 | 3450 | 3455 | 3445 | 485 |
| 497 | 20231218 | 104400 | 5425166585 | 3450 | 3450 | 3450 | 3450 | 1192 |
| 498 | 20231218 | 104300 | 5421054185 | 3450 | 3450 | 3455 | 3450 | 1484 |
| 499 | 20231218 | 104200 | 5415928160 | 3450 | 3450 | 3450 | 3445 | 1168 |
| 500 | 20231218 | 104100 | 5411901030 | 3445 | 3445 | 3450 | 3445 | 584 |
| 501 | 20231218 | 104000 | 5409886405 | 3445 | 3460 | 3460 | 3445 | 8718 |
| 502 | 20231218 | 103900 | 5379779455 | 3460 | 3460 | 3465 | 3460 | 983 |
| 503 | 20231218 | 103800 | 5376377690 | 3460 | 3465 | 3465 | 3460 | 3040 |
| 504 | 20231218 | 103700 | 5365854775 | 3460 | 3460 | 3470 | 3460 | 4305 |
| 505 | 20231218 | 103600 | 5350918115 | 3470 | 3460 | 3470 | 3460 | 667 |
| 506 | 20231218 | 103500 | 5348603935 | 3460 | 3465 | 3470 | 3460 | 1010 |
| 507 | 20231218 | 103400 | 5345106045 | 3465 | 3475 | 3475 | 3465 | 2146 |
| 508 | 20231218 | 103300 | 5337662345 | 3470 | 3465 | 3470 | 3465 | 1216 |
| 509 | 20231218 | 103200 | 5333442845 | 3470 | 3455 | 3470 | 3455 | 465 |
| 510 | 20231218 | 103100 | 5331831300 | 3460 | 3455 | 3460 | 3455 | 1100 |
| 511 | 20231218 | 103000 | 5328026820 | 3455 | 3460 | 3460 | 3455 | 1530 |
| 512 | 20231218 | 102900 | 5322739670 | 3455 | 3470 | 3470 | 3455 | 5098 |
| 513 | 20231218 | 102800 | 5305087260 | 3465 | 3465 | 3470 | 3465 | 3690 |
| 514 | 20231218 | 102700 | 5292283240 | 3465 | 3465 | 3475 | 3460 | 5304 |
| 515 | 20231218 | 102600 | 5273894820 | 3460 | 3470 | 3475 | 3450 | 8895 |
| 516 | 20231218 | 102500 | 5243088900 | 3460 | 3450 | 3465 | 3445 | 10031 |
| 517 | 20231218 | 102400 | 5208407790 | 3445 | 3445 | 3450 | 3440 | 3660 |
| 518 | 20231218 | 102300 | 5195787590 | 3445 | 3450 | 3455 | 3445 | 2669 |
| 519 | 20231218 | 102200 | 5186579590 | 3450 | 3460 | 3460 | 3450 | 5986 |
| 520 | 20231218 | 102100 | 5165905580 | 3455 | 3460 | 3465 | 3450 | 6068 |
| 521 | 20231218 | 102000 | 5144950625 | 3455 | 3450 | 3460 | 3445 | 3731 |
| 522 | 20231218 | 101900 | 5132054210 | 3450 | 3440 | 3450 | 3440 | 448 |
| 523 | 20231218 | 101800 | 5130509020 | 3440 | 3440 | 3445 | 3435 | 1119 |
| 524 | 20231218 | 101700 | 5126659995 | 3440 | 3445 | 3445 | 3440 | 6668 |
| 525 | 20231218 | 101600 | 5103698365 | 3445 | 3450 | 3455 | 3445 | 772 |
| 526 | 20231218 | 101500 | 5101032620 | 3450 | 3450 | 3455 | 3445 | 1241 |
| 527 | 20231218 | 101400 | 5096748015 | 3445 | 3455 | 3455 | 3445 | 668 |
| 528 | 20231218 | 101300 | 5094441960 | 3455 | 3440 | 3455 | 3440 | 748 |
| 529 | 20231218 | 101200 | 5091865010 | 3440 | 3440 | 3445 | 3430 | 2068 |
| 530 | 20231218 | 101100 | 5084752295 | 3440 | 3435 | 3440 | 3425 | 3529 |
| 531 | 20231218 | 101000 | 5072646880 | 3435 | 3435 | 3440 | 3430 | 2435 |
| 532 | 20231218 | 100900 | 5064282660 | 3430 | 3440 | 3440 | 3430 | 10287 |
| 533 | 20231218 | 100800 | 5028953460 | 3435 | 3455 | 3455 | 3435 | 7384 |
| 534 | 20231218 | 100700 | 5003562240 | 3455 | 3460 | 3465 | 3450 | 7235 |
| 535 | 20231218 | 100600 | 4978590040 | 3470 | 3465 | 3480 | 3460 | 21556 |
| 536 | 20231218 | 100500 | 4903822915 | 3460 | 3440 | 3465 | 3440 | 4340 |
| 537 | 20231218 | 100400 | 4888862735 | 3440 | 3430 | 3445 | 3430 | 6313 |
| 538 | 20231218 | 100300 | 4867161475 | 3430 | 3435 | 3435 | 3430 | 413 |
| 539 | 20231218 | 100200 | 4865743350 | 3430 | 3430 | 3435 | 3425 | 2536 |
| 540 | 20231218 | 100100 | 4857046335 | 3430 | 3425 | 3430 | 3420 | 3860 |
| 541 | 20231218 | 100000 | 4843834700 | 3425 | 3420 | 3430 | 3420 | 1697 |
| 542 | 20231218 | 095900 | 4838022165 | 3425 | 3430 | 3430 | 3420 | 4303 |
| 543 | 20231218 | 095800 | 4823284285 | 3425 | 3440 | 3440 | 3425 | 7004 |
| 544 | 20231218 | 095700 | 4799242440 | 3440 | 3440 | 3445 | 3440 | 3941 |
| 545 | 20231218 | 095600 | 4785684010 | 3435 | 3440 | 3445 | 3435 | 1101 |
| 546 | 20231218 | 095500 | 4781900585 | 3445 | 3440 | 3445 | 3435 | 8590 |
| 547 | 20231218 | 095400 | 4752369560 | 3440 | 3440 | 3440 | 3435 | 4892 |
| 548 | 20231218 | 095300 | 4735562495 | 3435 | 3435 | 3440 | 3435 | 9841 |
| 549 | 20231218 | 095200 | 4701745860 | 3435 | 3440 | 3440 | 3435 | 2882 |
| 550 | 20231218 | 095100 | 4691840330 | 3440 | 3440 | 3440 | 3435 | 5883 |
| 551 | 20231218 | 095000 | 4671604855 | 3435 | 3440 | 3450 | 3435 | 6286 |
| 552 | 20231218 | 094900 | 4649979005 | 3440 | 3455 | 3455 | 3440 | 2396 |
| 553 | 20231218 | 094800 | 4641707310 | 3455 | 3465 | 3465 | 3440 | 2930 |
| 554 | 20231218 | 094700 | 4631619695 | 3435 | 3425 | 3460 | 3425 | 14348 |
| 555 | 20231218 | 094600 | 4582216995 | 3425 | 3420 | 3430 | 3420 | 2168 |
| 556 | 20231218 | 094500 | 4574796420 | 3420 | 3435 | 3440 | 3420 | 17164 |
| 557 | 20231218 | 094400 | 4515899785 | 3435 | 3440 | 3445 | 3435 | 6544 |
| 558 | 20231218 | 094300 | 4493389390 | 3440 | 3455 | 3455 | 3440 | 35414 |
| 559 | 20231218 | 094200 | 4371143645 | 3460 | 3460 | 3460 | 3455 | 2174 |
| 560 | 20231218 | 094100 | 4363622200 | 3455 | 3460 | 3470 | 3455 | 4020 |
| 561 | 20231218 | 094000 | 4349713255 | 3460 | 3470 | 3470 | 3455 | 5182 |
| 562 | 20231218 | 093900 | 4331793240 | 3460 | 3460 | 3465 | 3450 | 1309 |
| 563 | 20231218 | 093800 | 4327263790 | 3450 | 3450 | 3455 | 3445 | 1595 |
| 564 | 20231218 | 093700 | 4321755750 | 3445 | 3445 | 3455 | 3445 | 6912 |
| 565 | 20231218 | 093600 | 4297918060 | 3445 | 3455 | 3455 | 3445 | 24901 |
| 566 | 20231218 | 093500 | 4211993250 | 3455 | 3465 | 3465 | 3455 | 9294 |
| 567 | 20231218 | 093400 | 4179832980 | 3465 | 3465 | 3470 | 3460 | 4886 |
| 568 | 20231218 | 093300 | 4162901160 | 3465 | 3460 | 3470 | 3460 | 1995 |
| 569 | 20231218 | 093200 | 4155988895 | 3460 | 3485 | 3485 | 3460 | 13140 |
| 570 | 20231218 | 093100 | 4110390345 | 3485 | 3475 | 3485 | 3470 | 3533 |
| 571 | 20231218 | 093000 | 4098098345 | 3470 | 3460 | 3475 | 3460 | 3288 |
| 572 | 20231218 | 092900 | 4086690495 | 3465 | 3460 | 3470 | 3460 | 11631 |
| 573 | 20231218 | 092800 | 4046411900 | 3465 | 3470 | 3475 | 3455 | 21288 |
| 574 | 20231218 | 092700 | 3972654540 | 3475 | 3490 | 3495 | 3475 | 17216 |
| 575 | 20231218 | 092600 | 3912666280 | 3495 | 3490 | 3505 | 3485 | 7113 |
| 576 | 20231218 | 092500 | 3887822325 | 3485 | 3500 | 3500 | 3480 | 14522 |
| 577 | 20231218 | 092400 | 3837070020 | 3500 | 3495 | 3505 | 3490 | 5381 |
| 578 | 20231218 | 092300 | 3818253365 | 3495 | 3535 | 3545 | 3495 | 30821 |
| 579 | 20231218 | 092200 | 3709677745 | 3535 | 3470 | 3535 | 3465 | 34954 |
| 580 | 20231218 | 092100 | 3587014465 | 3470 | 3460 | 3470 | 3455 | 3017 |
| 581 | 20231218 | 092000 | 3576565515 | 3455 | 3455 | 3465 | 3455 | 2592 |
| 582 | 20231218 | 091900 | 3567598140 | 3460 | 3455 | 3460 | 3450 | 2553 |
| 583 | 20231218 | 091800 | 3558774090 | 3450 | 3450 | 3455 | 3450 | 10602 |
| 584 | 20231218 | 091700 | 3522177995 | 3445 | 3455 | 3460 | 3445 | 24145 |
| 585 | 20231218 | 091600 | 3438837410 | 3460 | 3485 | 3485 | 3455 | 34540 |
| 586 | 20231218 | 091500 | 3319014450 | 3485 | 3470 | 3485 | 3465 | 15710 |
| 587 | 20231218 | 091400 | 3264392460 | 3470 | 3470 | 3475 | 3465 | 9325 |
| 588 | 20231218 | 091300 | 3232063305 | 3470 | 3475 | 3480 | 3470 | 17090 |
| 589 | 20231218 | 091200 | 3172731860 | 3475 | 3470 | 3480 | 3465 | 25276 |
| 590 | 20231218 | 091100 | 3085045265 | 3465 | 3500 | 3500 | 3465 | 34403 |
| 591 | 20231218 | 091000 | 2965157630 | 3500 | 3505 | 3510 | 3495 | 41129 |
| 592 | 20231218 | 090900 | 2821174370 | 3505 | 3510 | 3520 | 3505 | 20718 |
| 593 | 20231218 | 090800 | 2748387450 | 3505 | 3525 | 3525 | 3505 | 34588 |
| 594 | 20231218 | 090700 | 2626797770 | 3525 | 3560 | 3565 | 3525 | 69979 |
| 595 | 20231218 | 090600 | 2378729965 | 3555 | 3565 | 3575 | 3555 | 110621 |
| 596 | 20231218 | 090500 | 1984225430 | 3565 | 3495 | 3595 | 3475 | 277251 |
| 597 | 20231218 | 090400 | 999702895 | 3490 | 3485 | 3500 | 3475 | 42453 |
| 598 | 20231218 | 090300 | 851556305 | 3475 | 3465 | 3485 | 3460 | 47427 |
| 599 | 20231218 | 090200 | 686923885 | 3465 | 3455 | 3465 | 3445 | 48346 |
| 600 | 20231218 | 090100 | 519838395 | 3450 | 3450 | 3465 | 3440 | 34964 |
| 601 | 20231218 | 090000 | 399171835 | 3465 | 3480 | 3485 | 3430 | 115314 |