31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 3 | 20231218 | 191700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20231218 | 191600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20231218 | 191500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20231218 | 191400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20231218 | 191300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20231218 | 191200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20231218 | 191100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20231218 | 191000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20231218 | 190900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20231218 | 190800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20231218 | 190700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20231218 | 190600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20231218 | 190500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20231218 | 190400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20231218 | 190300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20231218 | 190200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20231218 | 190100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20231218 | 190000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20231218 | 185900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20231218 | 185800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20231218 | 185700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20231218 | 185600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20231218 | 185500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20231218 | 185400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20231218 | 185300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20231218 | 185200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20231218 | 185100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20231218 | 185000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20231218 | 184900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20231218 | 184800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 33 | 20231218 | 184700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20231218 | 184600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20231218 | 184500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20231218 | 184400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20231218 | 184300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20231218 | 184200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20231218 | 184100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20231218 | 184000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20231218 | 183900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20231218 | 183800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20231218 | 183700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20231218 | 183600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20231218 | 183500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20231218 | 183400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20231218 | 183300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20231218 | 183200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20231218 | 183100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20231218 | 183000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20231218 | 182900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20231218 | 182800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20231218 | 182700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20231218 | 182600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20231218 | 182500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20231218 | 182400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20231218 | 182300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20231218 | 182200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20231218 | 182100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20231218 | 182000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20231218 | 181900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20231218 | 181800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 63 | 20231218 | 181700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20231218 | 181600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20231218 | 181500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20231218 | 181400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20231218 | 181300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20231218 | 181200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20231218 | 181100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20231218 | 181000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20231218 | 180900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20231218 | 180800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20231218 | 180700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20231218 | 180600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20231218 | 180500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20231218 | 180400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20231218 | 180300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20231218 | 180200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20231218 | 180100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20231218 | 180000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20231218 | 175900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20231218 | 175800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20231218 | 175700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20231218 | 175600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20231218 | 175500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20231218 | 175400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20231218 | 175300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20231218 | 175200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20231218 | 175100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20231218 | 175000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20231218 | 174900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20231218 | 174800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 93 | 20231218 | 174700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20231218 | 174600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20231218 | 174500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20231218 | 174400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20231218 | 174300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20231218 | 174200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20231218 | 174100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20231218 | 174000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20231218 | 173900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20231218 | 173800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20231218 | 173700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20231218 | 173600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20231218 | 173500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20231218 | 173400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20231218 | 173300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20231218 | 173200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20231218 | 173100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20231218 | 173000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20231218 | 172900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20231218 | 172800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20231218 | 172700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20231218 | 172600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20231218 | 172500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20231218 | 172400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20231218 | 172300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20231218 | 172200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20231218 | 172100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20231218 | 172000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20231218 | 171900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20231218 | 171800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 123 | 20231218 | 171700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20231218 | 171600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20231218 | 171500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20231218 | 171400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20231218 | 171300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20231218 | 171200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20231218 | 171100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20231218 | 171000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20231218 | 170900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20231218 | 170800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20231218 | 170700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20231218 | 170600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20231218 | 170500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20231218 | 170400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20231218 | 170300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20231218 | 170200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20231218 | 170100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20231218 | 170000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20231218 | 165900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20231218 | 165800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20231218 | 165700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20231218 | 165600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20231218 | 165500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20231218 | 165400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20231218 | 165300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20231218 | 165200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20231218 | 165100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20231218 | 165000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20231218 | 164900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20231218 | 164800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 153 | 20231218 | 164700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20231218 | 164600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20231218 | 164500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20231218 | 164400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20231218 | 164300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20231218 | 164200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20231218 | 164100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20231218 | 164000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20231218 | 163900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20231218 | 163800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20231218 | 163700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20231218 | 163600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20231218 | 163500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20231218 | 163400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20231218 | 163300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20231218 | 163200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20231218 | 163100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20231218 | 163000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20231218 | 162900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20231218 | 162800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20231218 | 162700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20231218 | 162600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20231218 | 162500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20231218 | 162400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20231218 | 162300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20231218 | 162200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20231218 | 162100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20231218 | 162000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20231218 | 161900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20231218 | 161800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 183 | 20231218 | 161700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20231218 | 161600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20231218 | 161500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20231218 | 161400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20231218 | 161300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20231218 | 161200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20231218 | 161100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20231218 | 161000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20231218 | 160900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20231218 | 160800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20231218 | 160700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20231218 | 160600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20231218 | 160500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20231218 | 160400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20231218 | 160300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20231218 | 160200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20231218 | 160100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20231218 | 160000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20231218 | 155900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20231218 | 155800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20231218 | 155700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20231218 | 155600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20231218 | 155500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20231218 | 155400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20231218 | 155300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20231218 | 155200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20231218 | 155100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20231218 | 155000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20231218 | 154900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20231218 | 154800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 213 | 20231218 | 154700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20231218 | 154600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20231218 | 154500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 216 | 20231218 | 154400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 217 | 20231218 | 154300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 218 | 20231218 | 154200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20231218 | 154100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20231218 | 154000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20231218 | 153900 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20231218 | 153800 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20231218 | 153700 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20231218 | 153600 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20231218 | 153500 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 226 | 20231218 | 153400 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 227 | 20231218 | 153300 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 228 | 20231218 | 153200 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 229 | 20231218 | 153100 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 230 | 20231218 | 153000 | 3014431700 | 3300 | 3300 | 3300 | 3300 | 6640 |
| 231 | 20231218 | 152900 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 232 | 20231218 | 152800 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 233 | 20231218 | 152700 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 234 | 20231218 | 152600 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 235 | 20231218 | 152500 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 236 | 20231218 | 152400 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 237 | 20231218 | 152300 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 238 | 20231218 | 152200 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 239 | 20231218 | 152100 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 240 | 20231218 | 152000 | 2992519700 | 3300 | 3300 | 3300 | 3300 | 0 |
| 241 | 20231218 | 151900 | 2992519700 | 3300 | 3295 | 3300 | 3295 | 3053 |
| 242 | 20231218 | 151800 | 2982445855 | 3290 | 3290 | 3295 | 3280 | 1619 |
| 243 | 20231218 | 151700 | 2977120895 | 3285 | 3285 | 3285 | 3285 | 712 |
| 244 | 20231218 | 151600 | 2974781975 | 3285 | 3285 | 3285 | 3285 | 391 |
| 245 | 20231218 | 151500 | 2973497540 | 3285 | 3285 | 3285 | 3285 | 812 |
| 246 | 20231218 | 151400 | 2970830120 | 3285 | 3285 | 3285 | 3285 | 79 |
| 247 | 20231218 | 151300 | 2970570605 | 3285 | 3295 | 3295 | 3285 | 350 |
| 248 | 20231218 | 151200 | 2969418225 | 3295 | 3290 | 3300 | 3290 | 1694 |
| 249 | 20231218 | 151100 | 2963832185 | 3285 | 3275 | 3285 | 3275 | 884 |
| 250 | 20231218 | 151000 | 2960930025 | 3300 | 3300 | 3300 | 3295 | 10391 |
| 251 | 20231218 | 150900 | 2926641080 | 3300 | 3280 | 3305 | 3245 | 22795 |
| 252 | 20231218 | 150800 | 2852121740 | 3280 | 3280 | 3280 | 3280 | 1698 |
| 253 | 20231218 | 150700 | 2846552300 | 3285 | 3280 | 3285 | 3280 | 452 |
| 254 | 20231218 | 150600 | 2845069240 | 3285 | 3290 | 3290 | 3260 | 8140 |
| 255 | 20231218 | 150500 | 2818451330 | 3285 | 3285 | 3290 | 3285 | 774 |
| 256 | 20231218 | 150400 | 2815908125 | 3290 | 3290 | 3290 | 3290 | 10 |
| 257 | 20231218 | 150300 | 2815875225 | 3285 | 3285 | 3290 | 3285 | 476 |
| 258 | 20231218 | 150200 | 2814310005 | 3285 | 3285 | 3285 | 3285 | 558 |
| 259 | 20231218 | 150100 | 2812476975 | 3285 | 3285 | 3285 | 3285 | 375 |
| 260 | 20231218 | 150000 | 2811245100 | 3285 | 3290 | 3290 | 3285 | 2800 |
| 261 | 20231218 | 145900 | 2802044555 | 3295 | 3295 | 3295 | 3295 | 0 |
| 262 | 20231218 | 145800 | 2802044555 | 3295 | 3295 | 3295 | 3290 | 853 |
| 263 | 20231218 | 145700 | 2799236165 | 3290 | 3290 | 3290 | 3290 | 645 |
| 264 | 20231218 | 145600 | 2797114115 | 3290 | 3290 | 3290 | 3290 | 700 |
| 265 | 20231218 | 145500 | 2794811115 | 3290 | 3295 | 3295 | 3290 | 113 |
| 266 | 20231218 | 145400 | 2794438810 | 3300 | 3295 | 3300 | 3295 | 177 |
| 267 | 20231218 | 145300 | 2793855430 | 3305 | 3300 | 3310 | 3300 | 8557 |
| 268 | 20231218 | 145200 | 2765573280 | 3300 | 3285 | 3300 | 3285 | 2488 |
| 269 | 20231218 | 145100 | 2757385095 | 3285 | 3300 | 3300 | 3285 | 594 |
| 270 | 20231218 | 145000 | 2755431605 | 3300 | 3285 | 3300 | 3285 | 10363 |
| 271 | 20231218 | 144900 | 2721277915 | 3280 | 3270 | 3280 | 3270 | 4773 |
| 272 | 20231218 | 144800 | 2705634815 | 3270 | 3270 | 3275 | 3270 | 1308 |
| 273 | 20231218 | 144700 | 2701356670 | 3270 | 3275 | 3275 | 3270 | 569 |
| 274 | 20231218 | 144600 | 2699495450 | 3275 | 3270 | 3275 | 3270 | 633 |
| 275 | 20231218 | 144500 | 2697425375 | 3275 | 3270 | 3275 | 3270 | 381 |
| 276 | 20231218 | 144400 | 2696179340 | 3270 | 3270 | 3270 | 3270 | 965 |
| 277 | 20231218 | 144300 | 2693023790 | 3275 | 3275 | 3275 | 3270 | 208 |
| 278 | 20231218 | 144200 | 2692343265 | 3270 | 3270 | 3270 | 3270 | 1457 |
| 279 | 20231218 | 144100 | 2687578875 | 3270 | 3275 | 3275 | 3270 | 4180 |
| 280 | 20231218 | 144000 | 2673909375 | 3275 | 3275 | 3275 | 3275 | 644 |
| 281 | 20231218 | 143900 | 2671800275 | 3275 | 3280 | 3280 | 3275 | 560 |
| 282 | 20231218 | 143800 | 2669966110 | 3280 | 3285 | 3285 | 3280 | 646 |
| 283 | 20231218 | 143700 | 2667846720 | 3280 | 3275 | 3285 | 3275 | 1412 |
| 284 | 20231218 | 143600 | 2663218690 | 3275 | 3280 | 3280 | 3275 | 772 |
| 285 | 20231218 | 143500 | 2660688280 | 3280 | 3280 | 3280 | 3280 | 296 |
| 286 | 20231218 | 143400 | 2659717400 | 3280 | 3270 | 3300 | 3270 | 6008 |
| 287 | 20231218 | 143300 | 2639936635 | 3275 | 3275 | 3275 | 3275 | 1344 |
| 288 | 20231218 | 143200 | 2635535035 | 3270 | 3270 | 3275 | 3265 | 808 |
| 289 | 20231218 | 143100 | 2632892835 | 3270 | 3275 | 3275 | 3270 | 4785 |
| 290 | 20231218 | 143000 | 2617234350 | 3270 | 3275 | 3275 | 3270 | 690 |
| 291 | 20231218 | 142900 | 2614976380 | 3275 | 3275 | 3300 | 3265 | 6637 |
| 292 | 20231218 | 142800 | 2593188675 | 3275 | 3275 | 3275 | 3270 | 406 |
| 293 | 20231218 | 142700 | 2591860875 | 3275 | 3270 | 3275 | 3270 | 2890 |
| 294 | 20231218 | 142600 | 2582397830 | 3270 | 3270 | 3275 | 3265 | 3792 |
| 295 | 20231218 | 142500 | 2569997915 | 3275 | 3270 | 3275 | 3270 | 405 |
| 296 | 20231218 | 142400 | 2568673400 | 3275 | 3270 | 3275 | 3270 | 1801 |
| 297 | 20231218 | 142300 | 2562779840 | 3270 | 3275 | 3275 | 3270 | 279 |
| 298 | 20231218 | 142200 | 2561866510 | 3275 | 3275 | 3275 | 3275 | 14167 |
| 299 | 20231218 | 142100 | 2515469585 | 3275 | 3275 | 3280 | 3275 | 642 |
| 300 | 20231218 | 142000 | 2513366865 | 3285 | 3285 | 3285 | 3285 | 1 |
| 301 | 20231218 | 141900 | 2513363580 | 3280 | 3285 | 3285 | 3280 | 414 |
| 302 | 20231218 | 141800 | 2512005495 | 3285 | 3280 | 3285 | 3275 | 497 |
| 303 | 20231218 | 141700 | 2510375705 | 3280 | 3275 | 3280 | 3275 | 1097 |
| 304 | 20231218 | 141600 | 2506779225 | 3275 | 3280 | 3280 | 3275 | 170 |
| 305 | 20231218 | 141500 | 2506222310 | 3275 | 3280 | 3280 | 3275 | 145 |
| 306 | 20231218 | 141400 | 2505747425 | 3285 | 3285 | 3285 | 3285 | 37 |
| 307 | 20231218 | 141300 | 2505625880 | 3295 | 3275 | 3295 | 3275 | 3235 |
| 308 | 20231218 | 141200 | 2495000660 | 3275 | 3275 | 3275 | 3270 | 728 |
| 309 | 20231218 | 141100 | 2492616900 | 3275 | 3280 | 3280 | 3275 | 357 |
| 310 | 20231218 | 141000 | 2491447560 | 3280 | 3280 | 3280 | 3275 | 110 |
| 311 | 20231218 | 140900 | 2491087140 | 3275 | 3275 | 3280 | 3275 | 547 |
| 312 | 20231218 | 140800 | 2489295670 | 3275 | 3275 | 3280 | 3275 | 2410 |
| 313 | 20231218 | 140700 | 2481397920 | 3275 | 3270 | 3275 | 3270 | 520 |
| 314 | 20231218 | 140600 | 2479697355 | 3275 | 3275 | 3275 | 3270 | 702 |
| 315 | 20231218 | 140500 | 2477398325 | 3275 | 3280 | 3280 | 3275 | 413 |
| 316 | 20231218 | 140400 | 2476045585 | 3280 | 3275 | 3280 | 3275 | 542 |
| 317 | 20231218 | 140300 | 2474270435 | 3275 | 3275 | 3275 | 3270 | 355 |
| 318 | 20231218 | 140200 | 2473107830 | 3275 | 3280 | 3280 | 3275 | 400 |
| 319 | 20231218 | 140100 | 2471797665 | 3275 | 3270 | 3275 | 3270 | 602 |
| 320 | 20231218 | 140000 | 2469826550 | 3270 | 3290 | 3290 | 3270 | 15319 |
| 321 | 20231218 | 135900 | 2419695475 | 3285 | 3285 | 3285 | 3285 | 602 |
| 322 | 20231218 | 135800 | 2417717905 | 3285 | 3290 | 3290 | 3280 | 621 |
| 323 | 20231218 | 135700 | 2415678130 | 3285 | 3290 | 3290 | 3285 | 956 |
| 324 | 20231218 | 135600 | 2412534700 | 3295 | 3300 | 3300 | 3295 | 137 |
| 325 | 20231218 | 135500 | 2412082765 | 3300 | 3300 | 3300 | 3300 | 556 |
| 326 | 20231218 | 135400 | 2410247965 | 3300 | 3300 | 3300 | 3300 | 4 |
| 327 | 20231218 | 135300 | 2410234765 | 3305 | 3290 | 3310 | 3290 | 8181 |
| 328 | 20231218 | 135200 | 2383236205 | 3295 | 3300 | 3300 | 3295 | 389 |
| 329 | 20231218 | 135100 | 2381954285 | 3295 | 3300 | 3300 | 3295 | 1441 |
| 330 | 20231218 | 135000 | 2377201025 | 3295 | 3295 | 3295 | 3295 | 535 |
| 331 | 20231218 | 134900 | 2375438200 | 3300 | 3295 | 3300 | 3295 | 448 |
| 332 | 20231218 | 134800 | 2373961875 | 3290 | 3290 | 3290 | 3290 | 349 |
| 333 | 20231218 | 134700 | 2372813665 | 3290 | 3295 | 3295 | 3290 | 2081 |
| 334 | 20231218 | 134600 | 2365961405 | 3300 | 3305 | 3305 | 3300 | 4516 |
| 335 | 20231218 | 134500 | 2351050555 | 3305 | 3300 | 3305 | 3300 | 875 |
| 336 | 20231218 | 134400 | 2348162890 | 3305 | 3305 | 3310 | 3305 | 1046 |
| 337 | 20231218 | 134300 | 2344705805 | 3305 | 3305 | 3305 | 3305 | 160 |
| 338 | 20231218 | 134200 | 2344177005 | 3305 | 3305 | 3305 | 3300 | 640 |
| 339 | 20231218 | 134100 | 2342064675 | 3305 | 3305 | 3305 | 3305 | 1184 |
| 340 | 20231218 | 134000 | 2338151555 | 3305 | 3295 | 3305 | 3295 | 258 |
| 341 | 20231218 | 133900 | 2337300155 | 3290 | 3295 | 3300 | 3290 | 1541 |
| 342 | 20231218 | 133800 | 2332220925 | 3290 | 3295 | 3295 | 3290 | 426 |
| 343 | 20231218 | 133700 | 2330819210 | 3295 | 3295 | 3295 | 3295 | 504 |
| 344 | 20231218 | 133600 | 2329158530 | 3295 | 3300 | 3300 | 3295 | 572 |
| 345 | 20231218 | 133500 | 2327273345 | 3300 | 3300 | 3300 | 3300 | 1343 |
| 346 | 20231218 | 133400 | 2322841445 | 3300 | 3285 | 3310 | 3285 | 11262 |
| 347 | 20231218 | 133300 | 2285620260 | 3285 | 3285 | 3290 | 3285 | 285 |
| 348 | 20231218 | 133200 | 2284684020 | 3285 | 3290 | 3290 | 3285 | 374 |
| 349 | 20231218 | 133100 | 2283455265 | 3290 | 3285 | 3290 | 3285 | 638 |
| 350 | 20231218 | 133000 | 2281359270 | 3285 | 3290 | 3290 | 3285 | 458 |
| 351 | 20231218 | 132900 | 2279854575 | 3290 | 3290 | 3290 | 3290 | 533 |
| 352 | 20231218 | 132800 | 2278101005 | 3290 | 3290 | 3290 | 3285 | 617 |
| 353 | 20231218 | 132700 | 2276074150 | 3290 | 3290 | 3290 | 3285 | 452 |
| 354 | 20231218 | 132600 | 2274587090 | 3290 | 3290 | 3290 | 3290 | 1204 |
| 355 | 20231218 | 132500 | 2270625930 | 3290 | 3290 | 3290 | 3285 | 469 |
| 356 | 20231218 | 132400 | 2269083610 | 3295 | 3290 | 3295 | 3290 | 662 |
| 357 | 20231218 | 132300 | 2266905265 | 3290 | 3290 | 3290 | 3290 | 33 |
| 358 | 20231218 | 132200 | 2266796695 | 3290 | 3290 | 3295 | 3290 | 780 |
| 359 | 20231218 | 132100 | 2264230330 | 3290 | 3290 | 3290 | 3290 | 625 |
| 360 | 20231218 | 132000 | 2262174080 | 3295 | 3290 | 3295 | 3290 | 443 |
| 361 | 20231218 | 131900 | 2260716445 | 3290 | 3295 | 3295 | 3290 | 521 |
| 362 | 20231218 | 131800 | 2259002190 | 3290 | 3290 | 3295 | 3290 | 495 |
| 363 | 20231218 | 131700 | 2257373495 | 3290 | 3295 | 3295 | 3290 | 621 |
| 364 | 20231218 | 131600 | 2255330230 | 3295 | 3295 | 3300 | 3295 | 1087 |
| 365 | 20231218 | 131500 | 2251748560 | 3290 | 3290 | 3290 | 3290 | 342 |
| 366 | 20231218 | 131400 | 2250623380 | 3290 | 3290 | 3290 | 3285 | 674 |
| 367 | 20231218 | 131300 | 2248406600 | 3290 | 3290 | 3290 | 3290 | 98 |
| 368 | 20231218 | 131200 | 2248084180 | 3290 | 3290 | 3290 | 3290 | 367 |
| 369 | 20231218 | 131100 | 2246876750 | 3290 | 3290 | 3290 | 3290 | 1196 |
| 370 | 20231218 | 131000 | 2242941910 | 3290 | 3285 | 3290 | 3285 | 423 |
| 371 | 20231218 | 130900 | 2241551830 | 3285 | 3285 | 3285 | 3285 | 393 |
| 372 | 20231218 | 130800 | 2240260825 | 3285 | 3285 | 3285 | 3285 | 558 |
| 373 | 20231218 | 130700 | 2238427795 | 3285 | 3285 | 3285 | 3285 | 964 |
| 374 | 20231218 | 130600 | 2235261055 | 3280 | 3280 | 3285 | 3280 | 1984 |
| 375 | 20231218 | 130500 | 2228750155 | 3275 | 3285 | 3285 | 3275 | 8274 |
| 376 | 20231218 | 130400 | 2201609625 | 3285 | 3285 | 3285 | 3285 | 373 |
| 377 | 20231218 | 130300 | 2200384320 | 3285 | 3285 | 3285 | 3280 | 5773 |
| 378 | 20231218 | 130200 | 2181425075 | 3285 | 3290 | 3295 | 3285 | 2580 |
| 379 | 20231218 | 130100 | 2172943955 | 3290 | 3290 | 3290 | 3290 | 479 |
| 380 | 20231218 | 130000 | 2171368045 | 3290 | 3290 | 3290 | 3290 | 483 |
| 381 | 20231218 | 125900 | 2169778975 | 3295 | 3300 | 3300 | 3295 | 139 |
| 382 | 20231218 | 125800 | 2169320805 | 3290 | 3290 | 3290 | 3290 | 1896 |
| 383 | 20231218 | 125700 | 2163082965 | 3290 | 3290 | 3290 | 3290 | 525 |
| 384 | 20231218 | 125600 | 2161355715 | 3290 | 3290 | 3290 | 3290 | 1364 |
| 385 | 20231218 | 125500 | 2156868155 | 3290 | 3295 | 3295 | 3290 | 467 |
| 386 | 20231218 | 125400 | 2155331560 | 3290 | 3290 | 3290 | 3290 | 629 |
| 387 | 20231218 | 125300 | 2153262150 | 3295 | 3290 | 3295 | 3290 | 312 |
| 388 | 20231218 | 125200 | 2152235005 | 3290 | 3290 | 3295 | 3290 | 1235 |
| 389 | 20231218 | 125100 | 2148169375 | 3290 | 3290 | 3290 | 3290 | 362 |
| 390 | 20231218 | 125000 | 2146978395 | 3290 | 3295 | 3295 | 3290 | 435 |
| 391 | 20231218 | 124900 | 2145546980 | 3295 | 3290 | 3295 | 3290 | 641 |
| 392 | 20231218 | 124800 | 2143437920 | 3290 | 3290 | 3295 | 3290 | 1104 |
| 393 | 20231218 | 124700 | 2139805595 | 3290 | 3290 | 3290 | 3290 | 485 |
| 394 | 20231218 | 124600 | 2138209945 | 3295 | 3290 | 3295 | 3290 | 696 |
| 395 | 20231218 | 124500 | 2135919940 | 3295 | 3290 | 3295 | 3290 | 443 |
| 396 | 20231218 | 124400 | 2134462250 | 3290 | 3290 | 3290 | 3290 | 983 |
| 397 | 20231218 | 124300 | 2131228180 | 3290 | 3295 | 3295 | 3290 | 454 |
| 398 | 20231218 | 124200 | 2129732685 | 3290 | 3290 | 3290 | 3290 | 419 |
| 399 | 20231218 | 124100 | 2128354175 | 3290 | 3290 | 3290 | 3290 | 419 |
| 400 | 20231218 | 124000 | 2126975665 | 3290 | 3295 | 3295 | 3290 | 653 |
| 401 | 20231218 | 123900 | 2124826495 | 3295 | 3290 | 3295 | 3290 | 504 |
| 402 | 20231218 | 123800 | 2123165835 | 3295 | 3295 | 3295 | 3290 | 643 |
| 403 | 20231218 | 123700 | 2121047960 | 3290 | 3290 | 3290 | 3290 | 608 |
| 404 | 20231218 | 123600 | 2119047640 | 3290 | 3295 | 3295 | 3290 | 744 |
| 405 | 20231218 | 123500 | 2116597665 | 3295 | 3300 | 3300 | 3295 | 3136 |
| 406 | 20231218 | 123400 | 2106263435 | 3300 | 3300 | 3300 | 3300 | 542 |
| 407 | 20231218 | 123300 | 2104474835 | 3300 | 3300 | 3300 | 3300 | 313 |
| 408 | 20231218 | 123200 | 2103441935 | 3300 | 3295 | 3300 | 3295 | 811 |
| 409 | 20231218 | 123100 | 2100766275 | 3300 | 3305 | 3305 | 3300 | 647 |
| 410 | 20231218 | 123000 | 2098630175 | 3305 | 3300 | 3305 | 3300 | 1486 |
| 411 | 20231218 | 122900 | 2093723875 | 3300 | 3300 | 3300 | 3300 | 760 |
| 412 | 20231218 | 122800 | 2091215875 | 3305 | 3305 | 3305 | 3305 | 0 |
| 413 | 20231218 | 122700 | 2091215875 | 3305 | 3310 | 3310 | 3305 | 1016 |
| 414 | 20231218 | 122600 | 2087857820 | 3310 | 3310 | 3310 | 3310 | 324 |
| 415 | 20231218 | 122500 | 2086785380 | 3310 | 3305 | 3320 | 3305 | 5041 |
| 416 | 20231218 | 122400 | 2070056615 | 3305 | 3300 | 3305 | 3295 | 2690 |
| 417 | 20231218 | 122300 | 2061177885 | 3295 | 3300 | 3300 | 3295 | 2510 |
| 418 | 20231218 | 122200 | 2052902930 | 3300 | 3300 | 3300 | 3300 | 436 |
| 419 | 20231218 | 122100 | 2051464130 | 3300 | 3295 | 3300 | 3295 | 1036 |
| 420 | 20231218 | 122000 | 2048048920 | 3295 | 3295 | 3295 | 3295 | 526 |
| 421 | 20231218 | 121900 | 2046315750 | 3300 | 3295 | 3300 | 3295 | 523 |
| 422 | 20231218 | 121800 | 2044592230 | 3295 | 3300 | 3300 | 3295 | 465 |
| 423 | 20231218 | 121700 | 2043059380 | 3305 | 3305 | 3305 | 3305 | 349 |
| 424 | 20231218 | 121600 | 2041905935 | 3305 | 3295 | 3320 | 3295 | 6031 |
| 425 | 20231218 | 121500 | 2021929750 | 3295 | 3300 | 3300 | 3295 | 240 |
| 426 | 20231218 | 121400 | 2021138500 | 3300 | 3300 | 3300 | 3300 | 448 |
| 427 | 20231218 | 121300 | 2019660100 | 3300 | 3300 | 3300 | 3300 | 249 |
| 428 | 20231218 | 121200 | 2018838400 | 3300 | 3300 | 3305 | 3295 | 2744 |
| 429 | 20231218 | 121100 | 2009783235 | 3300 | 3300 | 3300 | 3300 | 429 |
| 430 | 20231218 | 121000 | 2008367535 | 3300 | 3305 | 3305 | 3300 | 825 |
| 431 | 20231218 | 120900 | 2005641600 | 3305 | 3300 | 3310 | 3300 | 4605 |
| 432 | 20231218 | 120800 | 1990416110 | 3300 | 3300 | 3300 | 3300 | 388 |
| 433 | 20231218 | 120700 | 1989135710 | 3300 | 3300 | 3300 | 3300 | 840 |
| 434 | 20231218 | 120600 | 1986363710 | 3300 | 3300 | 3300 | 3300 | 328 |
| 435 | 20231218 | 120500 | 1985281310 | 3300 | 3305 | 3305 | 3300 | 777 |
| 436 | 20231218 | 120400 | 1982716695 | 3300 | 3300 | 3300 | 3300 | 501 |
| 437 | 20231218 | 120300 | 1981063395 | 3305 | 3305 | 3305 | 3305 | 167 |
| 438 | 20231218 | 120200 | 1980511460 | 3305 | 3305 | 3305 | 3305 | 444 |
| 439 | 20231218 | 120100 | 1979044040 | 3305 | 3315 | 3315 | 3305 | 3329 |
| 440 | 20231218 | 120000 | 1968028325 | 3315 | 3315 | 3315 | 3315 | 145 |
| 441 | 20231218 | 115900 | 1967547650 | 3320 | 3310 | 3320 | 3310 | 1039 |
| 442 | 20231218 | 115800 | 1964104130 | 3315 | 3315 | 3315 | 3310 | 4030 |
| 443 | 20231218 | 115700 | 1950749680 | 3310 | 3315 | 3315 | 3310 | 490 |
| 444 | 20231218 | 115600 | 1949127690 | 3310 | 3310 | 3310 | 3310 | 651 |
| 445 | 20231218 | 115500 | 1946972880 | 3310 | 3310 | 3310 | 3310 | 1709 |
| 446 | 20231218 | 115400 | 1941316090 | 3310 | 3310 | 3310 | 3310 | 1536 |
| 447 | 20231218 | 115300 | 1936231930 | 3310 | 3310 | 3310 | 3310 | 281 |
| 448 | 20231218 | 115200 | 1935301820 | 3310 | 3310 | 3310 | 3310 | 445 |
| 449 | 20231218 | 115100 | 1933828870 | 3310 | 3315 | 3315 | 3310 | 633 |
| 450 | 20231218 | 115000 | 1931733140 | 3315 | 3315 | 3315 | 3315 | 781 |
| 451 | 20231218 | 114900 | 1929144125 | 3310 | 3315 | 3315 | 3310 | 619 |
| 452 | 20231218 | 114800 | 1927094640 | 3315 | 3315 | 3315 | 3315 | 1009 |
| 453 | 20231218 | 114700 | 1923749805 | 3320 | 3320 | 3320 | 3320 | 1309 |
| 454 | 20231218 | 114600 | 1919403925 | 3325 | 3320 | 3325 | 3320 | 480 |
| 455 | 20231218 | 114500 | 1917809810 | 3320 | 3320 | 3320 | 3320 | 680 |
| 456 | 20231218 | 114400 | 1915552210 | 3325 | 3320 | 3325 | 3320 | 368 |
| 457 | 20231218 | 114300 | 1914330430 | 3320 | 3320 | 3320 | 3320 | 0 |
| 458 | 20231218 | 114200 | 1914330430 | 3320 | 3325 | 3325 | 3320 | 736 |
| 459 | 20231218 | 114100 | 1911886245 | 3320 | 3320 | 3320 | 3320 | 397 |
| 460 | 20231218 | 114000 | 1910568205 | 3325 | 3325 | 3325 | 3325 | 182 |
| 461 | 20231218 | 113900 | 1909963055 | 3325 | 3330 | 3330 | 3325 | 520 |
| 462 | 20231218 | 113800 | 1908233960 | 3330 | 3335 | 3335 | 3330 | 277 |
| 463 | 20231218 | 113700 | 1907311545 | 3330 | 3330 | 3335 | 3330 | 404 |
| 464 | 20231218 | 113600 | 1905966220 | 3330 | 3335 | 3335 | 3330 | 1069 |
| 465 | 20231218 | 113500 | 1902401910 | 3335 | 3320 | 3335 | 3320 | 4598 |
| 466 | 20231218 | 113400 | 1887093975 | 3320 | 3320 | 3320 | 3320 | 616 |
| 467 | 20231218 | 113300 | 1885048855 | 3325 | 3325 | 3325 | 3325 | 3 |
| 468 | 20231218 | 113200 | 1885038880 | 3320 | 3320 | 3320 | 3320 | 639 |
| 469 | 20231218 | 113100 | 1882917400 | 3320 | 3325 | 3325 | 3320 | 1338 |
| 470 | 20231218 | 113000 | 1878474490 | 3325 | 3320 | 3325 | 3320 | 499 |
| 471 | 20231218 | 112900 | 1876815415 | 3330 | 3330 | 3330 | 3330 | 1346 |
| 472 | 20231218 | 112800 | 1872333235 | 3330 | 3330 | 3330 | 3330 | 2808 |
| 473 | 20231218 | 112700 | 1862982595 | 3330 | 3330 | 3330 | 3330 | 500 |
| 474 | 20231218 | 112600 | 1861317595 | 3320 | 3315 | 3320 | 3315 | 1880 |
| 475 | 20231218 | 112500 | 1855083165 | 3310 | 3320 | 3320 | 3310 | 1814 |
| 476 | 20231218 | 112400 | 1849070230 | 3320 | 3320 | 3320 | 3320 | 455 |
| 477 | 20231218 | 112300 | 1847559630 | 3325 | 3325 | 3325 | 3325 | 698 |
| 478 | 20231218 | 112200 | 1845238780 | 3325 | 3325 | 3330 | 3325 | 1620 |
| 479 | 20231218 | 112100 | 1839845245 | 3325 | 3330 | 3330 | 3325 | 536 |
| 480 | 20231218 | 112000 | 1838062225 | 3330 | 3330 | 3330 | 3330 | 1001 |
| 481 | 20231218 | 111900 | 1834728895 | 3340 | 3335 | 3345 | 3330 | 5800 |
| 482 | 20231218 | 111800 | 1815363750 | 3325 | 3320 | 3325 | 3320 | 1873 |
| 483 | 20231218 | 111700 | 1809139285 | 3320 | 3315 | 3320 | 3315 | 2341 |
| 484 | 20231218 | 111600 | 1801368395 | 3315 | 3305 | 3315 | 3305 | 1617 |
| 485 | 20231218 | 111500 | 1796016600 | 3305 | 3305 | 3305 | 3305 | 1934 |
| 486 | 20231218 | 111400 | 1789624730 | 3305 | 3305 | 3310 | 3305 | 1051 |
| 487 | 20231218 | 111300 | 1786148660 | 3305 | 3305 | 3310 | 3305 | 901 |
| 488 | 20231218 | 111200 | 1783168950 | 3305 | 3300 | 3305 | 3300 | 578 |
| 489 | 20231218 | 111100 | 1781260050 | 3295 | 3295 | 3300 | 3295 | 1129 |
| 490 | 20231218 | 111000 | 1777534945 | 3300 | 3300 | 3300 | 3300 | 335 |
| 491 | 20231218 | 110900 | 1776429445 | 3305 | 3300 | 3305 | 3300 | 1789 |
| 492 | 20231218 | 110800 | 1770519110 | 3300 | 3300 | 3300 | 3300 | 412 |
| 493 | 20231218 | 110700 | 1769159510 | 3300 | 3305 | 3305 | 3300 | 723 |
| 494 | 20231218 | 110600 | 1766771065 | 3305 | 3300 | 3305 | 3300 | 1634 |
| 495 | 20231218 | 110500 | 1761373835 | 3305 | 3305 | 3305 | 3300 | 513 |
| 496 | 20231218 | 110400 | 1759680625 | 3300 | 3310 | 3310 | 3300 | 9091 |
| 497 | 20231218 | 110300 | 1729612945 | 3310 | 3310 | 3310 | 3310 | 1076 |
| 498 | 20231218 | 110200 | 1726051385 | 3310 | 3310 | 3310 | 3310 | 389 |
| 499 | 20231218 | 110100 | 1724763795 | 3310 | 3320 | 3320 | 3310 | 4109 |
| 500 | 20231218 | 110000 | 1711144660 | 3315 | 3320 | 3320 | 3315 | 545 |
| 501 | 20231218 | 105900 | 1709335625 | 3315 | 3315 | 3315 | 3315 | 407 |
| 502 | 20231218 | 105800 | 1707986420 | 3320 | 3300 | 3320 | 3300 | 1813 |
| 503 | 20231218 | 105700 | 1701984530 | 3305 | 3310 | 3310 | 3305 | 1059 |
| 504 | 20231218 | 105600 | 1698481930 | 3315 | 3305 | 3320 | 3305 | 2579 |
| 505 | 20231218 | 105500 | 1689931795 | 3305 | 3315 | 3315 | 3305 | 664 |
| 506 | 20231218 | 105400 | 1687735700 | 3315 | 3320 | 3320 | 3305 | 5967 |
| 507 | 20231218 | 105300 | 1667988780 | 3320 | 3320 | 3320 | 3320 | 1958 |
| 508 | 20231218 | 105200 | 1661488220 | 3320 | 3320 | 3320 | 3315 | 1129 |
| 509 | 20231218 | 105100 | 1657742785 | 3320 | 3330 | 3335 | 3320 | 1115 |
| 510 | 20231218 | 105000 | 1654032870 | 3330 | 3335 | 3335 | 3320 | 7584 |
| 511 | 20231218 | 104900 | 1628818815 | 3335 | 3340 | 3340 | 3330 | 311 |
| 512 | 20231218 | 104800 | 1627781495 | 3345 | 3345 | 3345 | 3340 | 1326 |
| 513 | 20231218 | 104700 | 1623347155 | 3345 | 3365 | 3370 | 3345 | 969 |
| 514 | 20231218 | 104600 | 1620096515 | 3350 | 3345 | 3375 | 3335 | 7693 |
| 515 | 20231218 | 104500 | 1594343545 | 3345 | 3360 | 3360 | 3345 | 7019 |
| 516 | 20231218 | 104400 | 1570793165 | 3365 | 3365 | 3365 | 3365 | 1341 |
| 517 | 20231218 | 104300 | 1566280700 | 3365 | 3365 | 3370 | 3365 | 694 |
| 518 | 20231218 | 104200 | 1563945370 | 3365 | 3365 | 3365 | 3365 | 510 |
| 519 | 20231218 | 104100 | 1562229220 | 3365 | 3370 | 3380 | 3365 | 1689 |
| 520 | 20231218 | 104000 | 1556534180 | 3365 | 3360 | 3365 | 3360 | 6235 |
| 521 | 20231218 | 103900 | 1535574580 | 3365 | 3365 | 3365 | 3365 | 2996 |
| 522 | 20231218 | 103800 | 1525493040 | 3375 | 3365 | 3375 | 3365 | 40 |
| 523 | 20231218 | 103700 | 1525358150 | 3375 | 3370 | 3375 | 3370 | 1474 |
| 524 | 20231218 | 103600 | 1520389320 | 3370 | 3360 | 3385 | 3350 | 10288 |
| 525 | 20231218 | 103500 | 1485823340 | 3360 | 3375 | 3375 | 3360 | 4044 |
| 526 | 20231218 | 103400 | 1472213005 | 3375 | 3380 | 3395 | 3375 | 20712 |
| 527 | 20231218 | 103300 | 1402066480 | 3380 | 3370 | 3385 | 3370 | 8698 |
| 528 | 20231218 | 103200 | 1372674030 | 3370 | 3370 | 3380 | 3370 | 6470 |
| 529 | 20231218 | 103100 | 1350853615 | 3370 | 3370 | 3375 | 3365 | 6593 |
| 530 | 20231218 | 103000 | 1328643375 | 3375 | 3340 | 3375 | 3340 | 25319 |
| 531 | 20231218 | 102900 | 1243556180 | 3340 | 3345 | 3345 | 3340 | 890 |
| 532 | 20231218 | 102800 | 1240579350 | 3345 | 3345 | 3350 | 3345 | 640 |
| 533 | 20231218 | 102700 | 1238437985 | 3355 | 3365 | 3365 | 3345 | 3504 |
| 534 | 20231218 | 102600 | 1226682205 | 3365 | 3350 | 3370 | 3345 | 26248 |
| 535 | 20231218 | 102500 | 1138438330 | 3355 | 3350 | 3355 | 3350 | 5497 |
| 536 | 20231218 | 102400 | 1120015870 | 3340 | 3330 | 3350 | 3325 | 17486 |
| 537 | 20231218 | 102300 | 1061618965 | 3330 | 3325 | 3330 | 3325 | 1387 |
| 538 | 20231218 | 102200 | 1057007040 | 3325 | 3320 | 3325 | 3320 | 1641 |
| 539 | 20231218 | 102100 | 1051558905 | 3320 | 3330 | 3330 | 3320 | 65 |
| 540 | 20231218 | 102000 | 1051342505 | 3330 | 3330 | 3330 | 3330 | 100 |
| 541 | 20231218 | 101900 | 1051009505 | 3330 | 3320 | 3330 | 3320 | 5008 |
| 542 | 20231218 | 101800 | 1034346625 | 3320 | 3320 | 3320 | 3315 | 1087 |
| 543 | 20231218 | 101700 | 1030743165 | 3325 | 3320 | 3325 | 3320 | 2403 |
| 544 | 20231218 | 101600 | 1022765045 | 3315 | 3320 | 3320 | 3315 | 193 |
| 545 | 20231218 | 101500 | 1022124880 | 3325 | 3310 | 3325 | 3310 | 5817 |
| 546 | 20231218 | 101400 | 1002842230 | 3320 | 3320 | 3320 | 3320 | 18 |
| 547 | 20231218 | 101300 | 1002782470 | 3320 | 3315 | 3320 | 3305 | 4608 |
| 548 | 20231218 | 101200 | 987510580 | 3330 | 3340 | 3340 | 3315 | 4113 |
| 549 | 20231218 | 101100 | 973844430 | 3340 | 3340 | 3345 | 3335 | 653 |
| 550 | 20231218 | 101000 | 971663000 | 3335 | 3320 | 3360 | 3305 | 24372 |
| 551 | 20231218 | 100900 | 890257700 | 3320 | 3325 | 3325 | 3320 | 2016 |
| 552 | 20231218 | 100800 | 883554550 | 3320 | 3300 | 3320 | 3300 | 4847 |
| 553 | 20231218 | 100700 | 867529185 | 3300 | 3310 | 3310 | 3300 | 561 |
| 554 | 20231218 | 100600 | 865672825 | 3295 | 3280 | 3295 | 3280 | 1754 |
| 555 | 20231218 | 100500 | 859904160 | 3290 | 3290 | 3290 | 3290 | 303 |
| 556 | 20231218 | 100400 | 858907290 | 3290 | 3290 | 3305 | 3290 | 6122 |
| 557 | 20231218 | 100300 | 838706030 | 3285 | 3270 | 3300 | 3270 | 5465 |
| 558 | 20231218 | 100200 | 820722180 | 3280 | 3275 | 3280 | 3275 | 872 |
| 559 | 20231218 | 100100 | 817866350 | 3275 | 3280 | 3280 | 3275 | 491 |
| 560 | 20231218 | 100000 | 816255925 | 3280 | 3280 | 3280 | 3280 | 352 |
| 561 | 20231218 | 095900 | 815101365 | 3280 | 3280 | 3280 | 3280 | 197 |
| 562 | 20231218 | 095800 | 814455205 | 3280 | 3280 | 3290 | 3280 | 470 |
| 563 | 20231218 | 095700 | 812913565 | 3295 | 3300 | 3300 | 3280 | 664 |
| 564 | 20231218 | 095600 | 810728870 | 3300 | 3280 | 3300 | 3275 | 2673 |
| 565 | 20231218 | 095500 | 801932000 | 3280 | 3275 | 3280 | 3270 | 2689 |
| 566 | 20231218 | 095400 | 793123825 | 3275 | 3295 | 3300 | 3275 | 2367 |
| 567 | 20231218 | 095300 | 785353725 | 3295 | 3305 | 3310 | 3290 | 5391 |
| 568 | 20231218 | 095200 | 767590150 | 3305 | 3305 | 3305 | 3300 | 1648 |
| 569 | 20231218 | 095100 | 762150310 | 3310 | 3305 | 3310 | 3295 | 5017 |
| 570 | 20231218 | 095000 | 745599320 | 3305 | 3315 | 3320 | 3300 | 23963 |
| 571 | 20231218 | 094900 | 666196940 | 3310 | 3280 | 3310 | 3280 | 8274 |
| 572 | 20231218 | 094800 | 638880255 | 3280 | 3325 | 3345 | 3280 | 29644 |
| 573 | 20231218 | 094700 | 541030975 | 3335 | 3310 | 3360 | 3295 | 37062 |
| 574 | 20231218 | 094600 | 417696235 | 3315 | 3285 | 3315 | 3285 | 9654 |
| 575 | 20231218 | 094500 | 385839200 | 3300 | 3255 | 3300 | 3255 | 22960 |
| 576 | 20231218 | 094400 | 310498245 | 3250 | 3245 | 3250 | 3245 | 4869 |
| 577 | 20231218 | 094300 | 294677590 | 3245 | 3245 | 3245 | 3245 | 7 |
| 578 | 20231218 | 094200 | 294654875 | 3245 | 3245 | 3245 | 3245 | 32 |
| 579 | 20231218 | 094100 | 294551035 | 3240 | 3240 | 3240 | 3240 | 3203 |
| 580 | 20231218 | 094000 | 284173315 | 3240 | 3240 | 3240 | 3235 | 689 |
| 581 | 20231218 | 093900 | 281944335 | 3240 | 3235 | 3240 | 3235 | 2564 |
| 582 | 20231218 | 093800 | 273649790 | 3235 | 3235 | 3235 | 3235 | 24 |
| 583 | 20231218 | 093700 | 273572150 | 3235 | 3235 | 3235 | 3235 | 1247 |
| 584 | 20231218 | 093600 | 269538105 | 3240 | 3240 | 3240 | 3240 | 0 |
| 585 | 20231218 | 093500 | 269538105 | 3240 | 3235 | 3240 | 3235 | 201 |
| 586 | 20231218 | 093400 | 268887865 | 3235 | 3240 | 3240 | 3235 | 99 |
| 587 | 20231218 | 093300 | 268567450 | 3235 | 3240 | 3240 | 3235 | 2343 |
| 588 | 20231218 | 093200 | 260987695 | 3240 | 3240 | 3240 | 3240 | 301 |
| 589 | 20231218 | 093100 | 260012455 | 3240 | 3240 | 3240 | 3240 | 3141 |
| 590 | 20231218 | 093000 | 249835615 | 3240 | 3240 | 3240 | 3235 | 1314 |
| 591 | 20231218 | 092900 | 245583255 | 3240 | 3240 | 3240 | 3240 | 10 |
| 592 | 20231218 | 092800 | 245550855 | 3240 | 3245 | 3245 | 3240 | 902 |
| 593 | 20231218 | 092700 | 242628365 | 3245 | 3245 | 3245 | 3245 | 1589 |
| 594 | 20231218 | 092600 | 237472060 | 3250 | 3255 | 3255 | 3250 | 2050 |
| 595 | 20231218 | 092500 | 230801905 | 3260 | 3265 | 3265 | 3250 | 1806 |
| 596 | 20231218 | 092400 | 224927185 | 3265 | 3265 | 3265 | 3265 | 0 |
| 597 | 20231218 | 092300 | 224927185 | 3265 | 3260 | 3265 | 3260 | 23 |
| 598 | 20231218 | 092200 | 224852100 | 3260 | 3265 | 3265 | 3255 | 3617 |
| 599 | 20231218 | 092100 | 213058780 | 3265 | 3270 | 3270 | 3265 | 44 |
| 600 | 20231218 | 092000 | 212914955 | 3275 | 3265 | 3275 | 3265 | 3077 |
| 601 | 20231218 | 091900 | 202853145 | 3265 | 3265 | 3265 | 3265 | 324 |
| 602 | 20231218 | 091800 | 201795285 | 3265 | 3265 | 3265 | 3265 | 100 |
| 603 | 20231218 | 091700 | 201468785 | 3265 | 3265 | 3265 | 3260 | 735 |
| 604 | 20231218 | 091600 | 199069060 | 3265 | 3270 | 3270 | 3265 | 4060 |
| 605 | 20231218 | 091500 | 185793135 | 3265 | 3245 | 3270 | 3245 | 6634 |
| 606 | 20231218 | 091400 | 164126210 | 3245 | 3245 | 3250 | 3245 | 3495 |
| 607 | 20231218 | 091300 | 152768805 | 3245 | 3245 | 3245 | 3245 | 145 |
| 608 | 20231218 | 091200 | 152298280 | 3240 | 3245 | 3250 | 3240 | 8968 |
| 609 | 20231218 | 091100 | 123208340 | 3245 | 3245 | 3245 | 3245 | 1089 |
| 610 | 20231218 | 091000 | 119674535 | 3245 | 3245 | 3245 | 3240 | 1574 |
| 611 | 20231218 | 090900 | 114569405 | 3245 | 3235 | 3245 | 3235 | 2945 |
| 612 | 20231218 | 090800 | 105029925 | 3230 | 3220 | 3230 | 3220 | 3249 |
| 613 | 20231218 | 090700 | 94558335 | 3215 | 3215 | 3220 | 3215 | 734 |
| 614 | 20231218 | 090600 | 92198405 | 3210 | 3215 | 3215 | 3210 | 3246 |
| 615 | 20231218 | 090500 | 81763515 | 3220 | 3225 | 3225 | 3215 | 5014 |
| 616 | 20231218 | 090400 | 65607965 | 3230 | 3220 | 3235 | 3220 | 2475 |
| 617 | 20231218 | 090300 | 57619090 | 3220 | 3220 | 3220 | 3215 | 2608 |
| 618 | 20231218 | 090200 | 49222830 | 3220 | 3225 | 3230 | 3220 | 2671 |
| 619 | 20231218 | 090100 | 40606780 | 3235 | 3225 | 3250 | 3225 | 4055 |
| 620 | 20231218 | 090000 | 27480995 | 3215 | 3210 | 3225 | 3210 | 8555 |