29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 3 | 20231218 | 185000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20231218 | 184900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20231218 | 184800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20231218 | 184700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20231218 | 184600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20231218 | 184500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20231218 | 184400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20231218 | 184300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20231218 | 184200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20231218 | 184100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20231218 | 184000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20231218 | 183900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20231218 | 183800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20231218 | 183700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20231218 | 183600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20231218 | 183500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20231218 | 183400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20231218 | 183300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20231218 | 183200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20231218 | 183100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20231218 | 183000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20231218 | 182900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20231218 | 182800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20231218 | 182700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20231218 | 182600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20231218 | 182500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20231218 | 182400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20231218 | 182300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20231218 | 182200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20231218 | 182100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 33 | 20231218 | 182000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20231218 | 181900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20231218 | 181800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20231218 | 181700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20231218 | 181600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20231218 | 181500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20231218 | 181400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20231218 | 181300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20231218 | 181200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20231218 | 181100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20231218 | 181000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20231218 | 180900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20231218 | 180800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20231218 | 180700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20231218 | 180600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20231218 | 180500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20231218 | 180400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20231218 | 180300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20231218 | 180200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20231218 | 180100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20231218 | 180000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20231218 | 175900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20231218 | 175800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20231218 | 175700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20231218 | 175600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20231218 | 175500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20231218 | 175400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20231218 | 175300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20231218 | 175200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20231218 | 175100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 63 | 20231218 | 175000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20231218 | 174900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20231218 | 174800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20231218 | 174700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20231218 | 174600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20231218 | 174500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20231218 | 174400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20231218 | 174300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20231218 | 174200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20231218 | 174100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20231218 | 174000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20231218 | 173900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20231218 | 173800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20231218 | 173700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20231218 | 173600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20231218 | 173500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20231218 | 173400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20231218 | 173300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20231218 | 173200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20231218 | 173100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20231218 | 173000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20231218 | 172900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20231218 | 172800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20231218 | 172700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20231218 | 172600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20231218 | 172500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20231218 | 172400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20231218 | 172300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20231218 | 172200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20231218 | 172100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 93 | 20231218 | 172000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20231218 | 171900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20231218 | 171800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20231218 | 171700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20231218 | 171600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20231218 | 171500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20231218 | 171400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20231218 | 171300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20231218 | 171200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20231218 | 171100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20231218 | 171000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20231218 | 170900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20231218 | 170800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20231218 | 170700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20231218 | 170600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20231218 | 170500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20231218 | 170400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20231218 | 170300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20231218 | 170200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20231218 | 170100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20231218 | 170000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20231218 | 165900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20231218 | 165800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20231218 | 165700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20231218 | 165600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20231218 | 165500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20231218 | 165400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20231218 | 165300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20231218 | 165200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20231218 | 165100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 123 | 20231218 | 165000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20231218 | 164900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20231218 | 164800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20231218 | 164700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20231218 | 164600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20231218 | 164500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20231218 | 164400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20231218 | 164300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20231218 | 164200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20231218 | 164100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20231218 | 164000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20231218 | 163900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20231218 | 163800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20231218 | 163700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20231218 | 163600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20231218 | 163500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20231218 | 163400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20231218 | 163300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20231218 | 163200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20231218 | 163100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20231218 | 163000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20231218 | 162900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20231218 | 162800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20231218 | 162700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20231218 | 162600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20231218 | 162500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20231218 | 162400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20231218 | 162300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20231218 | 162200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20231218 | 162100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 153 | 20231218 | 162000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20231218 | 161900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20231218 | 161800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20231218 | 161700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20231218 | 161600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20231218 | 161500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20231218 | 161400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20231218 | 161300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20231218 | 161200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20231218 | 161100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20231218 | 161000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20231218 | 160900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20231218 | 160800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20231218 | 160700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20231218 | 160600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20231218 | 160500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20231218 | 160400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20231218 | 160300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20231218 | 160200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20231218 | 160100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20231218 | 160000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20231218 | 155900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20231218 | 155800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20231218 | 155700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20231218 | 155600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20231218 | 155500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20231218 | 155400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20231218 | 155300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20231218 | 155200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20231218 | 155100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 183 | 20231218 | 155000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20231218 | 154900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20231218 | 154800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20231218 | 154700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20231218 | 154600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20231218 | 154500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20231218 | 154400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20231218 | 154300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20231218 | 154200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20231218 | 154100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20231218 | 154000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20231218 | 153900 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20231218 | 153800 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20231218 | 153700 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20231218 | 153600 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20231218 | 153500 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20231218 | 153400 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20231218 | 153300 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20231218 | 153200 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20231218 | 153100 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20231218 | 153000 | 4704377300 | 4280 | 4280 | 4280 | 4280 | 49304 |
| 204 | 20231218 | 152900 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 205 | 20231218 | 152800 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 206 | 20231218 | 152700 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 207 | 20231218 | 152600 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 208 | 20231218 | 152500 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 209 | 20231218 | 152400 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 210 | 20231218 | 152300 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20231218 | 152200 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 212 | 20231218 | 152100 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 213 | 20231218 | 152000 | 4493356180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 214 | 20231218 | 151900 | 4493356180 | 4270 | 4260 | 4275 | 4250 | 7468 |
| 215 | 20231218 | 151800 | 4461574945 | 4270 | 4275 | 4280 | 4255 | 7921 |
| 216 | 20231218 | 151700 | 4427777260 | 4280 | 4280 | 4285 | 4270 | 7250 |
| 217 | 20231218 | 151600 | 4396776280 | 4280 | 4275 | 4280 | 4270 | 5114 |
| 218 | 20231218 | 151500 | 4374909695 | 4275 | 4265 | 4275 | 4260 | 2953 |
| 219 | 20231218 | 151400 | 4362315765 | 4265 | 4260 | 4265 | 4260 | 2564 |
| 220 | 20231218 | 151300 | 4351389835 | 4265 | 4275 | 4280 | 4260 | 9258 |
| 221 | 20231218 | 151200 | 4311875850 | 4280 | 4280 | 4280 | 4270 | 1337 |
| 222 | 20231218 | 151100 | 4306160170 | 4275 | 4290 | 4295 | 4275 | 11584 |
| 223 | 20231218 | 151000 | 4256521860 | 4285 | 4285 | 4290 | 4285 | 1553 |
| 224 | 20231218 | 150900 | 4249867165 | 4285 | 4285 | 4285 | 4275 | 3558 |
| 225 | 20231218 | 150800 | 4234634955 | 4290 | 4285 | 4295 | 4280 | 7305 |
| 226 | 20231218 | 150700 | 4203320205 | 4285 | 4270 | 4285 | 4270 | 9829 |
| 227 | 20231218 | 150600 | 4161269935 | 4275 | 4260 | 4275 | 4260 | 3775 |
| 228 | 20231218 | 150500 | 4145151245 | 4265 | 4255 | 4265 | 4255 | 3010 |
| 229 | 20231218 | 150400 | 4132333515 | 4255 | 4270 | 4270 | 4255 | 4132 |
| 230 | 20231218 | 150300 | 4114728765 | 4270 | 4265 | 4270 | 4265 | 2761 |
| 231 | 20231218 | 150200 | 4102953050 | 4270 | 4270 | 4270 | 4265 | 1284 |
| 232 | 20231218 | 150100 | 4097471260 | 4265 | 4265 | 4270 | 4265 | 2848 |
| 233 | 20231218 | 150000 | 4085318340 | 4270 | 4270 | 4275 | 4260 | 6355 |
| 234 | 20231218 | 145900 | 4058183100 | 4270 | 4265 | 4270 | 4265 | 2047 |
| 235 | 20231218 | 145800 | 4049443110 | 4265 | 4260 | 4265 | 4260 | 1488 |
| 236 | 20231218 | 145700 | 4043103600 | 4260 | 4270 | 4275 | 4260 | 3726 |
| 237 | 20231218 | 145600 | 4027194485 | 4270 | 4255 | 4270 | 4255 | 6103 |
| 238 | 20231218 | 145500 | 4001187520 | 4255 | 4255 | 4255 | 4250 | 414 |
| 239 | 20231218 | 145400 | 3999426700 | 4255 | 4250 | 4255 | 4250 | 577 |
| 240 | 20231218 | 145300 | 3996972925 | 4255 | 4250 | 4255 | 4250 | 536 |
| 241 | 20231218 | 145200 | 3994694230 | 4255 | 4250 | 4255 | 4245 | 2644 |
| 242 | 20231218 | 145100 | 3983457935 | 4250 | 4250 | 4255 | 4245 | 1909 |
| 243 | 20231218 | 145000 | 3975345535 | 4255 | 4250 | 4255 | 4250 | 557 |
| 244 | 20231218 | 144900 | 3972976830 | 4255 | 4250 | 4255 | 4245 | 3571 |
| 245 | 20231218 | 144800 | 3957811610 | 4255 | 4255 | 4255 | 4250 | 830 |
| 246 | 20231218 | 144700 | 3954283325 | 4255 | 4255 | 4255 | 4255 | 170 |
| 247 | 20231218 | 144600 | 3953559975 | 4255 | 4250 | 4255 | 4250 | 1445 |
| 248 | 20231218 | 144500 | 3947415720 | 4250 | 4245 | 4250 | 4245 | 1684 |
| 249 | 20231218 | 144400 | 3940261090 | 4245 | 4250 | 4250 | 4240 | 248 |
| 250 | 20231218 | 144300 | 3939208325 | 4250 | 4245 | 4250 | 4245 | 737 |
| 251 | 20231218 | 144200 | 3936079650 | 4245 | 4245 | 4245 | 4245 | 984 |
| 252 | 20231218 | 144100 | 3931902570 | 4245 | 4245 | 4245 | 4245 | 406 |
| 253 | 20231218 | 144000 | 3930179100 | 4245 | 4245 | 4245 | 4240 | 114 |
| 254 | 20231218 | 143900 | 3929695175 | 4240 | 4240 | 4245 | 4240 | 552 |
| 255 | 20231218 | 143800 | 3927353360 | 4235 | 4230 | 4235 | 4230 | 200 |
| 256 | 20231218 | 143700 | 3926506610 | 4230 | 4235 | 4235 | 4230 | 987 |
| 257 | 20231218 | 143600 | 3922328125 | 4230 | 4230 | 4230 | 4230 | 144 |
| 258 | 20231218 | 143500 | 3921719005 | 4235 | 4230 | 4235 | 4230 | 168 |
| 259 | 20231218 | 143400 | 3921008360 | 4230 | 4235 | 4240 | 4230 | 4255 |
| 260 | 20231218 | 143300 | 3902988670 | 4235 | 4240 | 4240 | 4235 | 561 |
| 261 | 20231218 | 143200 | 3900612065 | 4240 | 4240 | 4245 | 4240 | 658 |
| 262 | 20231218 | 143100 | 3897821730 | 4245 | 4240 | 4245 | 4240 | 690 |
| 263 | 20231218 | 143000 | 3894895830 | 4240 | 4240 | 4245 | 4240 | 3707 |
| 264 | 20231218 | 142900 | 3879178140 | 4245 | 4245 | 4250 | 4245 | 1365 |
| 265 | 20231218 | 142800 | 3873383710 | 4245 | 4250 | 4250 | 4245 | 603 |
| 266 | 20231218 | 142700 | 3870823960 | 4250 | 4245 | 4250 | 4245 | 478 |
| 267 | 20231218 | 142600 | 3868792715 | 4250 | 4250 | 4250 | 4250 | 0 |
| 268 | 20231218 | 142500 | 3868792715 | 4250 | 4250 | 4250 | 4250 | 1310 |
| 269 | 20231218 | 142400 | 3863225215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 270 | 20231218 | 142300 | 3863225215 | 4250 | 4250 | 4250 | 4245 | 236 |
| 271 | 20231218 | 142200 | 3862222805 | 4250 | 4245 | 4250 | 4245 | 46 |
| 272 | 20231218 | 142100 | 3862027530 | 4250 | 4245 | 4250 | 4245 | 175 |
| 273 | 20231218 | 142000 | 3861284280 | 4250 | 4240 | 4250 | 4235 | 414 |
| 274 | 20231218 | 141900 | 3859529500 | 4235 | 4235 | 4240 | 4235 | 2455 |
| 275 | 20231218 | 141800 | 3849132550 | 4235 | 4250 | 4250 | 4235 | 1542 |
| 276 | 20231218 | 141700 | 3842596135 | 4250 | 4250 | 4250 | 4250 | 11 |
| 277 | 20231218 | 141600 | 3842549385 | 4245 | 4240 | 4245 | 4240 | 4 |
| 278 | 20231218 | 141500 | 3842532415 | 4240 | 4240 | 4250 | 4240 | 316 |
| 279 | 20231218 | 141400 | 3841192315 | 4245 | 4250 | 4250 | 4245 | 86 |
| 280 | 20231218 | 141300 | 3840826885 | 4250 | 4250 | 4250 | 4250 | 3 |
| 281 | 20231218 | 141200 | 3840814135 | 4250 | 4235 | 4250 | 4235 | 1390 |
| 282 | 20231218 | 141100 | 3834920305 | 4235 | 4245 | 4245 | 4235 | 1939 |
| 283 | 20231218 | 141000 | 3826703360 | 4245 | 4245 | 4245 | 4245 | 1072 |
| 284 | 20231218 | 140900 | 3822152720 | 4245 | 4245 | 4245 | 4245 | 322 |
| 285 | 20231218 | 140800 | 3820785830 | 4250 | 4245 | 4250 | 4245 | 199 |
| 286 | 20231218 | 140700 | 3819940575 | 4245 | 4245 | 4245 | 4245 | 145 |
| 287 | 20231218 | 140600 | 3819325050 | 4245 | 4245 | 4245 | 4245 | 1332 |
| 288 | 20231218 | 140500 | 3813670710 | 4245 | 4250 | 4250 | 4245 | 152 |
| 289 | 20231218 | 140400 | 3813024985 | 4250 | 4245 | 4250 | 4240 | 835 |
| 290 | 20231218 | 140300 | 3809482465 | 4240 | 4255 | 4255 | 4240 | 810 |
| 291 | 20231218 | 140200 | 3806046225 | 4255 | 4255 | 4255 | 4255 | 5 |
| 292 | 20231218 | 140100 | 3806024950 | 4250 | 4245 | 4250 | 4245 | 2486 |
| 293 | 20231218 | 140000 | 3795471875 | 4250 | 4250 | 4250 | 4250 | 952 |
| 294 | 20231218 | 135900 | 3791425875 | 4255 | 4250 | 4255 | 4250 | 200 |
| 295 | 20231218 | 135800 | 3790575715 | 4255 | 4255 | 4255 | 4255 | 250 |
| 296 | 20231218 | 135700 | 3789511965 | 4255 | 4260 | 4260 | 4255 | 234 |
| 297 | 20231218 | 135600 | 3788516270 | 4255 | 4255 | 4255 | 4255 | 448 |
| 298 | 20231218 | 135500 | 3786610030 | 4255 | 4260 | 4260 | 4255 | 420 |
| 299 | 20231218 | 135400 | 3784822680 | 4260 | 4265 | 4270 | 4260 | 1366 |
| 300 | 20231218 | 135300 | 3778996445 | 4270 | 4245 | 4275 | 4245 | 8241 |
| 301 | 20231218 | 135200 | 3743887940 | 4245 | 4240 | 4245 | 4240 | 1230 |
| 302 | 20231218 | 135100 | 3738666690 | 4240 | 4240 | 4240 | 4240 | 116 |
| 303 | 20231218 | 135000 | 3738174850 | 4240 | 4240 | 4240 | 4240 | 94 |
| 304 | 20231218 | 134900 | 3737776290 | 4240 | 4240 | 4245 | 4240 | 287 |
| 305 | 20231218 | 134800 | 3736558560 | 4240 | 4240 | 4240 | 4240 | 10 |
| 306 | 20231218 | 134700 | 3736516160 | 4240 | 4230 | 4240 | 4230 | 2175 |
| 307 | 20231218 | 134600 | 3727315350 | 4230 | 4235 | 4235 | 4230 | 1928 |
| 308 | 20231218 | 134500 | 3719152395 | 4230 | 4235 | 4235 | 4225 | 853 |
| 309 | 20231218 | 134400 | 3715545490 | 4225 | 4235 | 4235 | 4225 | 244 |
| 310 | 20231218 | 134300 | 3714513430 | 4225 | 4240 | 4240 | 4225 | 5092 |
| 311 | 20231218 | 134200 | 3692980575 | 4240 | 4240 | 4240 | 4240 | 339 |
| 312 | 20231218 | 134100 | 3691543215 | 4240 | 4235 | 4240 | 4235 | 842 |
| 313 | 20231218 | 134000 | 3687973965 | 4240 | 4240 | 4240 | 4240 | 916 |
| 314 | 20231218 | 133900 | 3684090125 | 4245 | 4240 | 4245 | 4240 | 389 |
| 315 | 20231218 | 133800 | 3682440180 | 4245 | 4245 | 4245 | 4245 | 20 |
| 316 | 20231218 | 133700 | 3682355280 | 4245 | 4245 | 4245 | 4240 | 811 |
| 317 | 20231218 | 133600 | 3678914745 | 4245 | 4240 | 4245 | 4240 | 1598 |
| 318 | 20231218 | 133500 | 3672139210 | 4240 | 4240 | 4240 | 4240 | 1851 |
| 319 | 20231218 | 133400 | 3664290970 | 4240 | 4235 | 4240 | 4235 | 122 |
| 320 | 20231218 | 133300 | 3663774295 | 4235 | 4225 | 4235 | 4225 | 406 |
| 321 | 20231218 | 133200 | 3662057070 | 4235 | 4245 | 4245 | 4225 | 2313 |
| 322 | 20231218 | 133100 | 3652260970 | 4240 | 4245 | 4245 | 4240 | 1118 |
| 323 | 20231218 | 133000 | 3647519705 | 4245 | 4245 | 4245 | 4245 | 2861 |
| 324 | 20231218 | 132900 | 3635374760 | 4245 | 4250 | 4250 | 4240 | 3259 |
| 325 | 20231218 | 132800 | 3621534010 | 4250 | 4225 | 4250 | 4225 | 3907 |
| 326 | 20231218 | 132700 | 3604994145 | 4210 | 4225 | 4225 | 4210 | 2888 |
| 327 | 20231218 | 132600 | 3592818270 | 4225 | 4230 | 4230 | 4225 | 231 |
| 328 | 20231218 | 132500 | 3591842290 | 4225 | 4230 | 4230 | 4225 | 309 |
| 329 | 20231218 | 132400 | 3590536100 | 4230 | 4220 | 4230 | 4215 | 5792 |
| 330 | 20231218 | 132300 | 3566083395 | 4225 | 4225 | 4225 | 4225 | 1263 |
| 331 | 20231218 | 132200 | 3560747220 | 4235 | 4225 | 4235 | 4225 | 326 |
| 332 | 20231218 | 132100 | 3559369400 | 4225 | 4230 | 4230 | 4225 | 2733 |
| 333 | 20231218 | 132000 | 3547820160 | 4230 | 4230 | 4230 | 4230 | 193 |
| 334 | 20231218 | 131900 | 3547003770 | 4235 | 4240 | 4240 | 4235 | 1153 |
| 335 | 20231218 | 131800 | 3542118620 | 4240 | 4230 | 4240 | 4230 | 655 |
| 336 | 20231218 | 131700 | 3539345820 | 4230 | 4230 | 4230 | 4230 | 133 |
| 337 | 20231218 | 131600 | 3538783230 | 4230 | 4225 | 4230 | 4225 | 45 |
| 338 | 20231218 | 131500 | 3538593080 | 4225 | 4225 | 4225 | 4225 | 2 |
| 339 | 20231218 | 131400 | 3538584630 | 4225 | 4230 | 4230 | 4225 | 70 |
| 340 | 20231218 | 131300 | 3538288535 | 4230 | 4230 | 4230 | 4230 | 562 |
| 341 | 20231218 | 131200 | 3535911275 | 4235 | 4235 | 4235 | 4235 | 9 |
| 342 | 20231218 | 131100 | 3535873160 | 4235 | 4235 | 4235 | 4235 | 2 |
| 343 | 20231218 | 131000 | 3535864690 | 4230 | 4225 | 4230 | 4225 | 1167 |
| 344 | 20231218 | 130900 | 3530928605 | 4230 | 4230 | 4230 | 4230 | 13 |
| 345 | 20231218 | 130800 | 3530873615 | 4230 | 4230 | 4230 | 4230 | 10 |
| 346 | 20231218 | 130700 | 3530831315 | 4230 | 4225 | 4235 | 4225 | 229 |
| 347 | 20231218 | 130600 | 3529862905 | 4225 | 4225 | 4230 | 4225 | 3272 |
| 348 | 20231218 | 130500 | 3516038145 | 4230 | 4235 | 4235 | 4225 | 2846 |
| 349 | 20231218 | 130400 | 3504009440 | 4225 | 4225 | 4225 | 4225 | 0 |
| 350 | 20231218 | 130300 | 3504009440 | 4225 | 4225 | 4225 | 4225 | 0 |
| 351 | 20231218 | 130200 | 3504009440 | 4225 | 4225 | 4225 | 4225 | 0 |
| 352 | 20231218 | 130100 | 3504009440 | 4225 | 4230 | 4230 | 4225 | 953 |
| 353 | 20231218 | 130000 | 3499979680 | 4230 | 4230 | 4230 | 4230 | 701 |
| 354 | 20231218 | 125900 | 3497014450 | 4230 | 4240 | 4240 | 4230 | 437 |
| 355 | 20231218 | 125800 | 3495165555 | 4240 | 4235 | 4240 | 4235 | 169 |
| 356 | 20231218 | 125700 | 3494449340 | 4235 | 4235 | 4235 | 4230 | 852 |
| 357 | 20231218 | 125600 | 3490842620 | 4230 | 4235 | 4235 | 4230 | 120 |
| 358 | 20231218 | 125500 | 3490334920 | 4235 | 4230 | 4235 | 4230 | 1116 |
| 359 | 20231218 | 125400 | 3485614135 | 4230 | 4230 | 4235 | 4230 | 251 |
| 360 | 20231218 | 125300 | 3484552400 | 4230 | 4235 | 4235 | 4230 | 2388 |
| 361 | 20231218 | 125200 | 3474450990 | 4235 | 4235 | 4240 | 4235 | 745 |
| 362 | 20231218 | 125100 | 3471295690 | 4235 | 4230 | 4235 | 4230 | 30 |
| 363 | 20231218 | 125000 | 3471168740 | 4230 | 4235 | 4235 | 4230 | 61 |
| 364 | 20231218 | 124900 | 3470910505 | 4235 | 4235 | 4240 | 4230 | 738 |
| 365 | 20231218 | 124800 | 3467784910 | 4235 | 4230 | 4235 | 4230 | 200 |
| 366 | 20231218 | 124700 | 3466938860 | 4230 | 4230 | 4230 | 4230 | 139 |
| 367 | 20231218 | 124600 | 3466350890 | 4230 | 4230 | 4230 | 4230 | 838 |
| 368 | 20231218 | 124500 | 3462806150 | 4230 | 4225 | 4230 | 4225 | 455 |
| 369 | 20231218 | 124400 | 3460883660 | 4230 | 4225 | 4230 | 4225 | 61 |
| 370 | 20231218 | 124300 | 3460625930 | 4225 | 4230 | 4230 | 4225 | 810 |
| 371 | 20231218 | 124200 | 3457201175 | 4230 | 4230 | 4230 | 4230 | 268 |
| 372 | 20231218 | 124100 | 3456067535 | 4230 | 4230 | 4230 | 4230 | 200 |
| 373 | 20231218 | 124000 | 3455221535 | 4225 | 4225 | 4225 | 4225 | 272 |
| 374 | 20231218 | 123900 | 3454072335 | 4225 | 4235 | 4235 | 4225 | 2682 |
| 375 | 20231218 | 123800 | 3442732375 | 4235 | 4250 | 4250 | 4235 | 3961 |
| 376 | 20231218 | 123700 | 3425925535 | 4250 | 4250 | 4250 | 4250 | 1678 |
| 377 | 20231218 | 123600 | 3418794035 | 4250 | 4250 | 4250 | 4250 | 1 |
| 378 | 20231218 | 123500 | 3418789785 | 4240 | 4230 | 4240 | 4230 | 317 |
| 379 | 20231218 | 123400 | 3417445995 | 4225 | 4245 | 4245 | 4225 | 7557 |
| 380 | 20231218 | 123300 | 3385451930 | 4245 | 4255 | 4255 | 4245 | 297 |
| 381 | 20231218 | 123200 | 3384189755 | 4255 | 4260 | 4260 | 4255 | 86 |
| 382 | 20231218 | 123100 | 3383823735 | 4270 | 4255 | 4270 | 4255 | 5745 |
| 383 | 20231218 | 123000 | 3359313895 | 4255 | 4250 | 4255 | 4250 | 2252 |
| 384 | 20231218 | 122900 | 3349737985 | 4250 | 4245 | 4250 | 4245 | 601 |
| 385 | 20231218 | 122800 | 3347183930 | 4245 | 4245 | 4245 | 4245 | 687 |
| 386 | 20231218 | 122700 | 3344267615 | 4250 | 4250 | 4250 | 4250 | 1169 |
| 387 | 20231218 | 122600 | 3339299365 | 4250 | 4235 | 4250 | 4235 | 476 |
| 388 | 20231218 | 122500 | 3337276515 | 4235 | 4225 | 4235 | 4220 | 6271 |
| 389 | 20231218 | 122400 | 3310722855 | 4220 | 4220 | 4220 | 4220 | 267 |
| 390 | 20231218 | 122300 | 3309596115 | 4215 | 4230 | 4235 | 4215 | 11690 |
| 391 | 20231218 | 122200 | 3260254745 | 4230 | 4230 | 4230 | 4230 | 278 |
| 392 | 20231218 | 122100 | 3259078805 | 4230 | 4230 | 4235 | 4230 | 1003 |
| 393 | 20231218 | 122000 | 3254836090 | 4235 | 4230 | 4235 | 4230 | 333 |
| 394 | 20231218 | 121900 | 3253426450 | 4235 | 4250 | 4250 | 4235 | 5233 |
| 395 | 20231218 | 121800 | 3231244345 | 4255 | 4250 | 4255 | 4250 | 166 |
| 396 | 20231218 | 121700 | 3230538835 | 4255 | 4250 | 4255 | 4250 | 9 |
| 397 | 20231218 | 121600 | 3230500545 | 4260 | 4260 | 4260 | 4255 | 1468 |
| 398 | 20231218 | 121500 | 3224254100 | 4260 | 4265 | 4265 | 4255 | 431 |
| 399 | 20231218 | 121400 | 3222418430 | 4265 | 4260 | 4270 | 4260 | 236 |
| 400 | 20231218 | 121300 | 3221412860 | 4270 | 4270 | 4275 | 4260 | 2330 |
| 401 | 20231218 | 121200 | 3211465795 | 4275 | 4265 | 4275 | 4265 | 1582 |
| 402 | 20231218 | 121100 | 3204712725 | 4265 | 4260 | 4265 | 4255 | 456 |
| 403 | 20231218 | 121000 | 3202769485 | 4265 | 4260 | 4265 | 4260 | 2101 |
| 404 | 20231218 | 120900 | 3193809220 | 4265 | 4260 | 4265 | 4260 | 993 |
| 405 | 20231218 | 120800 | 3189578785 | 4265 | 4255 | 4265 | 4250 | 547 |
| 406 | 20231218 | 120700 | 3187252505 | 4265 | 4265 | 4265 | 4265 | 2 |
| 407 | 20231218 | 120600 | 3187243975 | 4255 | 4265 | 4265 | 4255 | 2466 |
| 408 | 20231218 | 120500 | 3176737490 | 4270 | 4260 | 4270 | 4260 | 894 |
| 409 | 20231218 | 120400 | 3172924210 | 4260 | 4260 | 4265 | 4260 | 2968 |
| 410 | 20231218 | 120300 | 3160274610 | 4260 | 4260 | 4260 | 4260 | 2508 |
| 411 | 20231218 | 120200 | 3149590530 | 4260 | 4260 | 4260 | 4260 | 1027 |
| 412 | 20231218 | 120100 | 3145215510 | 4260 | 4265 | 4265 | 4260 | 481 |
| 413 | 20231218 | 120000 | 3143166440 | 4265 | 4260 | 4265 | 4260 | 2849 |
| 414 | 20231218 | 115900 | 3131029680 | 4265 | 4270 | 4275 | 4265 | 2660 |
| 415 | 20231218 | 115800 | 3119668525 | 4275 | 4235 | 4275 | 4235 | 7613 |
| 416 | 20231218 | 115700 | 3087258200 | 4240 | 4235 | 4240 | 4230 | 2579 |
| 417 | 20231218 | 115600 | 3076328095 | 4240 | 4240 | 4240 | 4240 | 2 |
| 418 | 20231218 | 115500 | 3076319615 | 4245 | 4240 | 4245 | 4240 | 3 |
| 419 | 20231218 | 115400 | 3076306890 | 4245 | 4235 | 4245 | 4230 | 284 |
| 420 | 20231218 | 115300 | 3075103435 | 4230 | 4235 | 4235 | 4230 | 494 |
| 421 | 20231218 | 115200 | 3073013455 | 4230 | 4225 | 4235 | 4225 | 215 |
| 422 | 20231218 | 115100 | 3072104330 | 4235 | 4225 | 4235 | 4225 | 376 |
| 423 | 20231218 | 115000 | 3070513200 | 4235 | 4230 | 4235 | 4225 | 226 |
| 424 | 20231218 | 114900 | 3069556930 | 4235 | 4230 | 4235 | 4225 | 117 |
| 425 | 20231218 | 114800 | 3069062215 | 4225 | 4235 | 4235 | 4225 | 141 |
| 426 | 20231218 | 114700 | 3068466410 | 4225 | 4225 | 4230 | 4225 | 505 |
| 427 | 20231218 | 114600 | 3066331575 | 4235 | 4230 | 4235 | 4225 | 226 |
| 428 | 20231218 | 114500 | 3065375680 | 4235 | 4235 | 4240 | 4225 | 1681 |
| 429 | 20231218 | 114400 | 3058261670 | 4240 | 4240 | 4240 | 4235 | 77 |
| 430 | 20231218 | 114300 | 3057935555 | 4235 | 4230 | 4240 | 4225 | 380 |
| 431 | 20231218 | 114200 | 3056326695 | 4235 | 4225 | 4235 | 4225 | 810 |
| 432 | 20231218 | 114100 | 3052904425 | 4225 | 4225 | 4235 | 4225 | 125 |
| 433 | 20231218 | 114000 | 3052376280 | 4235 | 4225 | 4235 | 4220 | 2645 |
| 434 | 20231218 | 113900 | 3041207210 | 4235 | 4220 | 4235 | 4220 | 2531 |
| 435 | 20231218 | 113800 | 3030502355 | 4220 | 4210 | 4225 | 4205 | 3671 |
| 436 | 20231218 | 113700 | 3015036985 | 4225 | 4210 | 4225 | 4210 | 611 |
| 437 | 20231218 | 113600 | 3012464100 | 4225 | 4210 | 4225 | 4210 | 1569 |
| 438 | 20231218 | 113500 | 3005858550 | 4210 | 4235 | 4235 | 4210 | 8862 |
| 439 | 20231218 | 113400 | 2968532390 | 4225 | 4235 | 4235 | 4225 | 769 |
| 440 | 20231218 | 113300 | 2965278190 | 4235 | 4225 | 4240 | 4225 | 287 |
| 441 | 20231218 | 113200 | 2964063200 | 4230 | 4220 | 4230 | 4220 | 392 |
| 442 | 20231218 | 113100 | 2962406275 | 4225 | 4215 | 4225 | 4210 | 1061 |
| 443 | 20231218 | 113000 | 2957934100 | 4210 | 4210 | 4220 | 4210 | 921 |
| 444 | 20231218 | 112900 | 2954052150 | 4215 | 4215 | 4215 | 4210 | 3828 |
| 445 | 20231218 | 112800 | 2937931070 | 4215 | 4215 | 4230 | 4215 | 326 |
| 446 | 20231218 | 112700 | 2936556950 | 4230 | 4220 | 4230 | 4215 | 153 |
| 447 | 20231218 | 112600 | 2935911450 | 4230 | 4225 | 4230 | 4215 | 1638 |
| 448 | 20231218 | 112500 | 2929004645 | 4225 | 4220 | 4225 | 4215 | 233 |
| 449 | 20231218 | 112400 | 2928021760 | 4230 | 4235 | 4235 | 4215 | 2691 |
| 450 | 20231218 | 112300 | 2916658155 | 4235 | 4245 | 4245 | 4235 | 2703 |
| 451 | 20231218 | 112200 | 2905196875 | 4260 | 4255 | 4260 | 4245 | 804 |
| 452 | 20231218 | 112100 | 2901780130 | 4265 | 4265 | 4265 | 4265 | 0 |
| 453 | 20231218 | 112000 | 2901780130 | 4265 | 4265 | 4265 | 4260 | 22 |
| 454 | 20231218 | 111900 | 2901686400 | 4260 | 4255 | 4260 | 4255 | 823 |
| 455 | 20231218 | 111800 | 2898180525 | 4255 | 4265 | 4265 | 4255 | 1467 |
| 456 | 20231218 | 111700 | 2891931270 | 4265 | 4260 | 4265 | 4260 | 99 |
| 457 | 20231218 | 111600 | 2891509360 | 4265 | 4265 | 4265 | 4265 | 43 |
| 458 | 20231218 | 111500 | 2891325965 | 4265 | 4250 | 4265 | 4250 | 1035 |
| 459 | 20231218 | 111400 | 2886920120 | 4260 | 4260 | 4265 | 4255 | 584 |
| 460 | 20231218 | 111300 | 2884433525 | 4260 | 4260 | 4260 | 4255 | 1079 |
| 461 | 20231218 | 111200 | 2879840805 | 4260 | 4260 | 4260 | 4260 | 902 |
| 462 | 20231218 | 111100 | 2875998285 | 4260 | 4260 | 4270 | 4260 | 2074 |
| 463 | 20231218 | 111000 | 2867155165 | 4265 | 4260 | 4265 | 4260 | 69 |
| 464 | 20231218 | 110900 | 2866861205 | 4265 | 4265 | 4270 | 4260 | 1027 |
| 465 | 20231218 | 110800 | 2862480840 | 4265 | 4260 | 4265 | 4260 | 277 |
| 466 | 20231218 | 110700 | 2861299725 | 4265 | 4255 | 4265 | 4250 | 1895 |
| 467 | 20231218 | 110600 | 2853227920 | 4255 | 4255 | 4260 | 4255 | 740 |
| 468 | 20231218 | 110500 | 2850078630 | 4250 | 4245 | 4255 | 4245 | 1038 |
| 469 | 20231218 | 110400 | 2845667140 | 4250 | 4255 | 4255 | 4250 | 2338 |
| 470 | 20231218 | 110300 | 2835730590 | 4255 | 4265 | 4265 | 4255 | 2089 |
| 471 | 20231218 | 110200 | 2826834320 | 4260 | 4260 | 4265 | 4260 | 844 |
| 472 | 20231218 | 110100 | 2823235100 | 4265 | 4250 | 4265 | 4250 | 203 |
| 473 | 20231218 | 110000 | 2822370020 | 4265 | 4265 | 4265 | 4245 | 2707 |
| 474 | 20231218 | 105900 | 2810863395 | 4245 | 4270 | 4270 | 4245 | 443 |
| 475 | 20231218 | 105800 | 2808973760 | 4270 | 4220 | 4270 | 4215 | 15601 |
| 476 | 20231218 | 105700 | 2742575215 | 4220 | 4225 | 4225 | 4220 | 178 |
| 477 | 20231218 | 105600 | 2741824045 | 4225 | 4220 | 4225 | 4220 | 241 |
| 478 | 20231218 | 105500 | 2740805825 | 4225 | 4225 | 4225 | 4215 | 1332 |
| 479 | 20231218 | 105400 | 2735182880 | 4220 | 4225 | 4240 | 4220 | 1107 |
| 480 | 20231218 | 105300 | 2730508540 | 4240 | 4235 | 4240 | 4230 | 463 |
| 481 | 20231218 | 105200 | 2728549445 | 4230 | 4230 | 4230 | 4230 | 135 |
| 482 | 20231218 | 105100 | 2727978395 | 4235 | 4235 | 4235 | 4225 | 130 |
| 483 | 20231218 | 105000 | 2727428855 | 4225 | 4235 | 4235 | 4225 | 520 |
| 484 | 20231218 | 104900 | 2725226845 | 4245 | 4245 | 4245 | 4225 | 5638 |
| 485 | 20231218 | 104800 | 2701380985 | 4245 | 4230 | 4245 | 4230 | 765 |
| 486 | 20231218 | 104700 | 2698142125 | 4230 | 4225 | 4230 | 4225 | 329 |
| 487 | 20231218 | 104600 | 2696751445 | 4225 | 4245 | 4250 | 4225 | 1059 |
| 488 | 20231218 | 104500 | 2692272325 | 4250 | 4250 | 4250 | 4235 | 1506 |
| 489 | 20231218 | 104400 | 2685880475 | 4255 | 4235 | 4255 | 4225 | 4855 |
| 490 | 20231218 | 104300 | 2665295040 | 4235 | 4235 | 4235 | 4235 | 134 |
| 491 | 20231218 | 104200 | 2664727550 | 4235 | 4205 | 4240 | 4205 | 5622 |
| 492 | 20231218 | 104100 | 2640974190 | 4215 | 4205 | 4215 | 4200 | 576 |
| 493 | 20231218 | 104000 | 2638552105 | 4205 | 4205 | 4205 | 4200 | 1129 |
| 494 | 20231218 | 103900 | 2633806410 | 4210 | 4215 | 4215 | 4210 | 460 |
| 495 | 20231218 | 103800 | 2631869800 | 4215 | 4210 | 4215 | 4210 | 48 |
| 496 | 20231218 | 103700 | 2631667710 | 4215 | 4210 | 4215 | 4210 | 496 |
| 497 | 20231218 | 103600 | 2629577275 | 4215 | 4220 | 4220 | 4210 | 631 |
| 498 | 20231218 | 103500 | 2626919675 | 4220 | 4215 | 4220 | 4215 | 181 |
| 499 | 20231218 | 103400 | 2626156240 | 4220 | 4220 | 4220 | 4215 | 548 |
| 500 | 20231218 | 103300 | 2623844895 | 4215 | 4225 | 4225 | 4215 | 2106 |
| 501 | 20231218 | 103200 | 2614957610 | 4225 | 4225 | 4225 | 4215 | 4094 |
| 502 | 20231218 | 103100 | 2597674180 | 4225 | 4225 | 4225 | 4220 | 1362 |
| 503 | 20231218 | 103000 | 2591920250 | 4220 | 4225 | 4225 | 4220 | 590 |
| 504 | 20231218 | 102900 | 2589430240 | 4225 | 4220 | 4235 | 4220 | 2244 |
| 505 | 20231218 | 102800 | 2579958030 | 4220 | 4220 | 4220 | 4215 | 348 |
| 506 | 20231218 | 102700 | 2578489995 | 4225 | 4240 | 4240 | 4220 | 6981 |
| 507 | 20231218 | 102600 | 2549001885 | 4240 | 4240 | 4245 | 4235 | 3828 |
| 508 | 20231218 | 102500 | 2532766360 | 4240 | 4230 | 4240 | 4225 | 2694 |
| 509 | 20231218 | 102400 | 2521365775 | 4230 | 4220 | 4230 | 4215 | 1734 |
| 510 | 20231218 | 102300 | 2514037685 | 4215 | 4220 | 4225 | 4215 | 681 |
| 511 | 20231218 | 102200 | 2511163905 | 4215 | 4205 | 4225 | 4205 | 6656 |
| 512 | 20231218 | 102100 | 2483120165 | 4200 | 4190 | 4200 | 4190 | 7270 |
| 513 | 20231218 | 102000 | 2452613900 | 4195 | 4195 | 4195 | 4190 | 151 |
| 514 | 20231218 | 101900 | 2451980610 | 4195 | 4190 | 4195 | 4190 | 1417 |
| 515 | 20231218 | 101800 | 2446041845 | 4190 | 4190 | 4190 | 4185 | 778 |
| 516 | 20231218 | 101700 | 2442782030 | 4190 | 4190 | 4190 | 4185 | 471 |
| 517 | 20231218 | 101600 | 2440809505 | 4190 | 4185 | 4190 | 4185 | 364 |
| 518 | 20231218 | 101500 | 2439285445 | 4185 | 4190 | 4190 | 4185 | 145 |
| 519 | 20231218 | 101400 | 2438678025 | 4190 | 4205 | 4205 | 4175 | 8015 |
| 520 | 20231218 | 101300 | 2405145205 | 4205 | 4190 | 4205 | 4190 | 79 |
| 521 | 20231218 | 101200 | 2404813465 | 4190 | 4190 | 4195 | 4190 | 2954 |
| 522 | 20231218 | 101100 | 2392434405 | 4190 | 4205 | 4205 | 4190 | 1199 |
| 523 | 20231218 | 101000 | 2387405370 | 4195 | 4210 | 4215 | 4195 | 2720 |
| 524 | 20231218 | 100900 | 2375954870 | 4210 | 4210 | 4215 | 4205 | 1039 |
| 525 | 20231218 | 100800 | 2371580685 | 4215 | 4185 | 4220 | 4185 | 26219 |
| 526 | 20231218 | 100700 | 2261479530 | 4185 | 4185 | 4190 | 4185 | 1524 |
| 527 | 20231218 | 100600 | 2255100985 | 4190 | 4190 | 4195 | 4190 | 690 |
| 528 | 20231218 | 100500 | 2252209880 | 4190 | 4190 | 4195 | 4190 | 368 |
| 529 | 20231218 | 100400 | 2250667955 | 4195 | 4190 | 4200 | 4190 | 21 |
| 530 | 20231218 | 100300 | 2250579900 | 4200 | 4190 | 4200 | 4185 | 2188 |
| 531 | 20231218 | 100200 | 2241405600 | 4195 | 4200 | 4205 | 4185 | 4544 |
| 532 | 20231218 | 100100 | 2222337970 | 4205 | 4200 | 4205 | 4200 | 226 |
| 533 | 20231218 | 100000 | 2221388670 | 4200 | 4200 | 4210 | 4195 | 1720 |
| 534 | 20231218 | 095900 | 2214166080 | 4210 | 4210 | 4210 | 4200 | 190 |
| 535 | 20231218 | 095800 | 2213367020 | 4210 | 4195 | 4210 | 4195 | 3026 |
| 536 | 20231218 | 095700 | 2200657165 | 4215 | 4215 | 4215 | 4190 | 2617 |
| 537 | 20231218 | 095600 | 2189659645 | 4215 | 4210 | 4230 | 4205 | 2328 |
| 538 | 20231218 | 095500 | 2179853380 | 4215 | 4215 | 4215 | 4205 | 2650 |
| 539 | 20231218 | 095400 | 2168696465 | 4215 | 4230 | 4240 | 4215 | 3782 |
| 540 | 20231218 | 095300 | 2152686595 | 4230 | 4195 | 4230 | 4195 | 4550 |
| 541 | 20231218 | 095200 | 2133491725 | 4190 | 4200 | 4205 | 4190 | 4457 |
| 542 | 20231218 | 095100 | 2114808820 | 4200 | 4205 | 4210 | 4200 | 284 |
| 543 | 20231218 | 095000 | 2113615410 | 4210 | 4210 | 4210 | 4205 | 605 |
| 544 | 20231218 | 094900 | 2111068915 | 4210 | 4205 | 4210 | 4205 | 767 |
| 545 | 20231218 | 094800 | 2107839855 | 4210 | 4200 | 4210 | 4195 | 3289 |
| 546 | 20231218 | 094700 | 2094026775 | 4195 | 4195 | 4200 | 4190 | 2722 |
| 547 | 20231218 | 094600 | 2082615180 | 4200 | 4200 | 4200 | 4195 | 1533 |
| 548 | 20231218 | 094500 | 2076181815 | 4200 | 4195 | 4200 | 4195 | 520 |
| 549 | 20231218 | 094400 | 2074000125 | 4190 | 4195 | 4195 | 4190 | 190 |
| 550 | 20231218 | 094300 | 2073203760 | 4195 | 4195 | 4200 | 4190 | 2546 |
| 551 | 20231218 | 094200 | 2062528435 | 4195 | 4195 | 4205 | 4185 | 3660 |
| 552 | 20231218 | 094100 | 2047185925 | 4195 | 4195 | 4195 | 4185 | 685 |
| 553 | 20231218 | 094000 | 2044317140 | 4200 | 4190 | 4210 | 4190 | 4866 |
| 554 | 20231218 | 093900 | 2023878290 | 4195 | 4195 | 4195 | 4185 | 926 |
| 555 | 20231218 | 093800 | 2019997450 | 4200 | 4190 | 4205 | 4190 | 4265 |
| 556 | 20231218 | 093700 | 2002120425 | 4190 | 4195 | 4205 | 4190 | 1163 |
| 557 | 20231218 | 093600 | 1997240750 | 4195 | 4215 | 4215 | 4185 | 3588 |
| 558 | 20231218 | 093500 | 1982205565 | 4200 | 4220 | 4230 | 4200 | 5821 |
| 559 | 20231218 | 093400 | 1957702610 | 4215 | 4225 | 4230 | 4215 | 1388 |
| 560 | 20231218 | 093300 | 1951839285 | 4225 | 4230 | 4230 | 4225 | 2176 |
| 561 | 20231218 | 093200 | 1942643240 | 4225 | 4225 | 4230 | 4215 | 1647 |
| 562 | 20231218 | 093100 | 1935684860 | 4225 | 4225 | 4225 | 4215 | 1865 |
| 563 | 20231218 | 093000 | 1927817040 | 4225 | 4220 | 4225 | 4220 | 433 |
| 564 | 20231218 | 092900 | 1925988225 | 4220 | 4215 | 4225 | 4215 | 4212 |
| 565 | 20231218 | 092800 | 1908214300 | 4220 | 4220 | 4220 | 4215 | 2152 |
| 566 | 20231218 | 092700 | 1899139170 | 4225 | 4225 | 4225 | 4220 | 2124 |
| 567 | 20231218 | 092600 | 1890172350 | 4225 | 4195 | 4225 | 4195 | 6509 |
| 568 | 20231218 | 092500 | 1862776915 | 4195 | 4165 | 4210 | 4165 | 7465 |
| 569 | 20231218 | 092400 | 1831479680 | 4165 | 4185 | 4185 | 4160 | 6215 |
| 570 | 20231218 | 092300 | 1805566910 | 4180 | 4200 | 4200 | 4170 | 10172 |
| 571 | 20231218 | 092200 | 1763078440 | 4185 | 4185 | 4200 | 4185 | 2266 |
| 572 | 20231218 | 092100 | 1753587320 | 4185 | 4195 | 4195 | 4180 | 4951 |
| 573 | 20231218 | 092000 | 1732860405 | 4195 | 4190 | 4220 | 4190 | 6835 |
| 574 | 20231218 | 091900 | 1704092680 | 4190 | 4170 | 4200 | 4165 | 6742 |
| 575 | 20231218 | 091800 | 1675918665 | 4175 | 4190 | 4190 | 4175 | 3888 |
| 576 | 20231218 | 091700 | 1659658980 | 4190 | 4160 | 4205 | 4160 | 24955 |
| 577 | 20231218 | 091600 | 1555508995 | 4155 | 4200 | 4200 | 4145 | 41711 |
| 578 | 20231218 | 091500 | 1381536610 | 4195 | 4205 | 4225 | 4195 | 6526 |
| 579 | 20231218 | 091400 | 1354102480 | 4205 | 4205 | 4215 | 4200 | 7870 |
| 580 | 20231218 | 091300 | 1321025260 | 4205 | 4240 | 4250 | 4205 | 11441 |
| 581 | 20231218 | 091200 | 1272802260 | 4235 | 4200 | 4235 | 4200 | 9445 |
| 582 | 20231218 | 091100 | 1232928200 | 4200 | 4225 | 4230 | 4200 | 9508 |
| 583 | 20231218 | 091000 | 1192877395 | 4225 | 4225 | 4230 | 4220 | 4322 |
| 584 | 20231218 | 090900 | 1174621485 | 4230 | 4230 | 4235 | 4225 | 3512 |
| 585 | 20231218 | 090800 | 1159761900 | 4235 | 4255 | 4265 | 4230 | 16178 |
| 586 | 20231218 | 090700 | 1091215575 | 4260 | 4235 | 4265 | 4225 | 6593 |
| 587 | 20231218 | 090600 | 1063226480 | 4235 | 4230 | 4240 | 4220 | 13779 |
| 588 | 20231218 | 090500 | 1005003635 | 4240 | 4240 | 4270 | 4230 | 20268 |
| 589 | 20231218 | 090400 | 918997285 | 4230 | 4220 | 4240 | 4205 | 22228 |
| 590 | 20231218 | 090300 | 825260280 | 4215 | 4210 | 4270 | 4205 | 21041 |
| 591 | 20231218 | 090200 | 736250810 | 4210 | 4210 | 4270 | 4200 | 21010 |
| 592 | 20231218 | 090100 | 647507670 | 4205 | 4240 | 4270 | 4205 | 44829 |
| 593 | 20231218 | 090000 | 457919695 | 4235 | 4280 | 4330 | 4235 | 102712 |