29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 3 | 20231218 | 184700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20231218 | 184600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20231218 | 184500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20231218 | 184400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20231218 | 184300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20231218 | 184200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20231218 | 184100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20231218 | 184000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20231218 | 183900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20231218 | 183800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20231218 | 183700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20231218 | 183600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20231218 | 183500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20231218 | 183400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20231218 | 183300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20231218 | 183200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20231218 | 183100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20231218 | 183000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20231218 | 182900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20231218 | 182800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20231218 | 182700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20231218 | 182600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20231218 | 182500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20231218 | 182400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20231218 | 182300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20231218 | 182200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20231218 | 182100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20231218 | 182000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20231218 | 181900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20231218 | 181800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 33 | 20231218 | 181700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20231218 | 181600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20231218 | 181500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20231218 | 181400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20231218 | 181300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20231218 | 181200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20231218 | 181100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20231218 | 181000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20231218 | 180900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20231218 | 180800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20231218 | 180700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20231218 | 180600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20231218 | 180500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20231218 | 180400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20231218 | 180300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20231218 | 180200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20231218 | 180100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20231218 | 180000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20231218 | 175900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20231218 | 175800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20231218 | 175700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20231218 | 175600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20231218 | 175500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20231218 | 175400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20231218 | 175300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20231218 | 175200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20231218 | 175100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20231218 | 175000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20231218 | 174900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20231218 | 174800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 63 | 20231218 | 174700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20231218 | 174600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20231218 | 174500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20231218 | 174400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20231218 | 174300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20231218 | 174200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20231218 | 174100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20231218 | 174000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20231218 | 173900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20231218 | 173800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20231218 | 173700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20231218 | 173600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20231218 | 173500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20231218 | 173400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20231218 | 173300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20231218 | 173200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20231218 | 173100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20231218 | 173000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20231218 | 172900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20231218 | 172800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20231218 | 172700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20231218 | 172600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20231218 | 172500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20231218 | 172400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20231218 | 172300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20231218 | 172200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20231218 | 172100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20231218 | 172000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20231218 | 171900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20231218 | 171800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 93 | 20231218 | 171700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20231218 | 171600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20231218 | 171500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20231218 | 171400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20231218 | 171300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20231218 | 171200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20231218 | 171100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20231218 | 171000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20231218 | 170900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20231218 | 170800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20231218 | 170700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20231218 | 170600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20231218 | 170500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20231218 | 170400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20231218 | 170300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20231218 | 170200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20231218 | 170100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20231218 | 170000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20231218 | 165900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20231218 | 165800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20231218 | 165700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20231218 | 165600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20231218 | 165500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20231218 | 165400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20231218 | 165300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20231218 | 165200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20231218 | 165100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20231218 | 165000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20231218 | 164900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20231218 | 164800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 123 | 20231218 | 164700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20231218 | 164600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20231218 | 164500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20231218 | 164400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20231218 | 164300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20231218 | 164200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20231218 | 164100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20231218 | 164000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20231218 | 163900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20231218 | 163800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20231218 | 163700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20231218 | 163600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20231218 | 163500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20231218 | 163400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20231218 | 163300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20231218 | 163200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20231218 | 163100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20231218 | 163000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20231218 | 162900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20231218 | 162800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20231218 | 162700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20231218 | 162600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20231218 | 162500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20231218 | 162400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20231218 | 162300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20231218 | 162200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20231218 | 162100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20231218 | 162000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20231218 | 161900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20231218 | 161800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 153 | 20231218 | 161700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20231218 | 161600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20231218 | 161500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20231218 | 161400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20231218 | 161300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20231218 | 161200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20231218 | 161100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20231218 | 161000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20231218 | 160900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20231218 | 160800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20231218 | 160700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20231218 | 160600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20231218 | 160500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20231218 | 160400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20231218 | 160300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20231218 | 160200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20231218 | 160100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20231218 | 160000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20231218 | 155900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20231218 | 155800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20231218 | 155700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20231218 | 155600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20231218 | 155500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20231218 | 155400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20231218 | 155300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20231218 | 155200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20231218 | 155100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20231218 | 155000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20231218 | 154900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20231218 | 154800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 183 | 20231218 | 154700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20231218 | 154600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20231218 | 154500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20231218 | 154400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20231218 | 154300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20231218 | 154200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20231218 | 154100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20231218 | 154000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20231218 | 153900 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20231218 | 153800 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20231218 | 153700 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20231218 | 153600 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20231218 | 153500 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20231218 | 153400 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20231218 | 153300 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20231218 | 153200 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20231218 | 153100 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20231218 | 153000 | 1049020545 | 2730 | 2730 | 2730 | 2730 | 4164 |
| 201 | 20231218 | 152900 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20231218 | 152800 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20231218 | 152700 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20231218 | 152600 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20231218 | 152500 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20231218 | 152400 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20231218 | 152300 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20231218 | 152200 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20231218 | 152100 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20231218 | 152000 | 1037652825 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20231218 | 151900 | 1037652825 | 2745 | 2735 | 2745 | 2730 | 543 |
| 212 | 20231218 | 151800 | 1036169550 | 2735 | 2740 | 2745 | 2735 | 1376 |
| 213 | 20231218 | 151700 | 1032404910 | 2740 | 2740 | 2740 | 2740 | 3001 |
| 214 | 20231218 | 151600 | 1024182170 | 2740 | 2740 | 2740 | 2735 | 222 |
| 215 | 20231218 | 151500 | 1023574695 | 2740 | 2740 | 2740 | 2740 | 360 |
| 216 | 20231218 | 151400 | 1022588295 | 2740 | 2735 | 2740 | 2735 | 30 |
| 217 | 20231218 | 151300 | 1022506120 | 2735 | 2735 | 2740 | 2735 | 1171 |
| 218 | 20231218 | 151200 | 1019303020 | 2735 | 2735 | 2735 | 2735 | 165 |
| 219 | 20231218 | 151100 | 1018851745 | 2740 | 2740 | 2740 | 2740 | 528 |
| 220 | 20231218 | 151000 | 1017405025 | 2735 | 2735 | 2740 | 2735 | 988 |
| 221 | 20231218 | 150900 | 1014700830 | 2740 | 2740 | 2740 | 2740 | 1139 |
| 222 | 20231218 | 150800 | 1011579970 | 2740 | 2740 | 2740 | 2735 | 1399 |
| 223 | 20231218 | 150700 | 1007747400 | 2740 | 2740 | 2740 | 2740 | 960 |
| 224 | 20231218 | 150600 | 1005117000 | 2740 | 2740 | 2740 | 2740 | 2843 |
| 225 | 20231218 | 150500 | 997327180 | 2745 | 2745 | 2745 | 2745 | 192 |
| 226 | 20231218 | 150400 | 996800140 | 2745 | 2745 | 2745 | 2745 | 185 |
| 227 | 20231218 | 150300 | 996292315 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20231218 | 150200 | 996292315 | 2745 | 2745 | 2745 | 2745 | 609 |
| 229 | 20231218 | 150100 | 994620610 | 2745 | 2745 | 2745 | 2745 | 4271 |
| 230 | 20231218 | 150000 | 982896715 | 2745 | 2745 | 2745 | 2740 | 346 |
| 231 | 20231218 | 145900 | 981947045 | 2745 | 2745 | 2745 | 2740 | 292 |
| 232 | 20231218 | 145800 | 981146755 | 2745 | 2745 | 2745 | 2740 | 1684 |
| 233 | 20231218 | 145700 | 976529175 | 2745 | 2745 | 2745 | 2745 | 339 |
| 234 | 20231218 | 145600 | 975598620 | 2745 | 2750 | 2750 | 2745 | 53 |
| 235 | 20231218 | 145500 | 975453120 | 2750 | 2750 | 2750 | 2750 | 26 |
| 236 | 20231218 | 145400 | 975381620 | 2740 | 2750 | 2750 | 2740 | 809 |
| 237 | 20231218 | 145300 | 973157930 | 2750 | 2750 | 2750 | 2750 | 2 |
| 238 | 20231218 | 145200 | 973152430 | 2750 | 2750 | 2750 | 2750 | 337 |
| 239 | 20231218 | 145100 | 972225680 | 2750 | 2750 | 2750 | 2750 | 316 |
| 240 | 20231218 | 145000 | 971356680 | 2750 | 2750 | 2750 | 2750 | 319 |
| 241 | 20231218 | 144900 | 970479430 | 2750 | 2750 | 2750 | 2750 | 0 |
| 242 | 20231218 | 144800 | 970479430 | 2750 | 2740 | 2750 | 2740 | 11 |
| 243 | 20231218 | 144700 | 970449190 | 2755 | 2740 | 2755 | 2740 | 6666 |
| 244 | 20231218 | 144600 | 952132270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 245 | 20231218 | 144500 | 952132270 | 2740 | 2745 | 2745 | 2740 | 3283 |
| 246 | 20231218 | 144400 | 943136725 | 2745 | 2745 | 2745 | 2745 | 215 |
| 247 | 20231218 | 144300 | 942546550 | 2745 | 2745 | 2745 | 2745 | 183 |
| 248 | 20231218 | 144200 | 942044215 | 2745 | 2745 | 2745 | 2745 | 2 |
| 249 | 20231218 | 144100 | 942038725 | 2745 | 2745 | 2745 | 2740 | 239 |
| 250 | 20231218 | 144000 | 941382695 | 2740 | 2745 | 2745 | 2740 | 625 |
| 251 | 20231218 | 143900 | 939668615 | 2745 | 2745 | 2745 | 2740 | 501 |
| 252 | 20231218 | 143800 | 938293755 | 2745 | 2740 | 2745 | 2740 | 1387 |
| 253 | 20231218 | 143700 | 934486720 | 2740 | 2740 | 2740 | 2740 | 85 |
| 254 | 20231218 | 143600 | 934253820 | 2740 | 2740 | 2740 | 2740 | 119 |
| 255 | 20231218 | 143500 | 933927760 | 2740 | 2740 | 2740 | 2740 | 137 |
| 256 | 20231218 | 143400 | 933552380 | 2740 | 2740 | 2740 | 2740 | 106 |
| 257 | 20231218 | 143300 | 933261940 | 2740 | 2750 | 2750 | 2740 | 5123 |
| 258 | 20231218 | 143200 | 919200730 | 2750 | 2750 | 2750 | 2750 | 929 |
| 259 | 20231218 | 143100 | 916645980 | 2750 | 2750 | 2750 | 2750 | 158 |
| 260 | 20231218 | 143000 | 916211480 | 2750 | 2750 | 2750 | 2750 | 261 |
| 261 | 20231218 | 142900 | 915493730 | 2750 | 2750 | 2750 | 2750 | 45 |
| 262 | 20231218 | 142800 | 915369980 | 2750 | 2750 | 2750 | 2750 | 5751 |
| 263 | 20231218 | 142700 | 899554730 | 2755 | 2750 | 2755 | 2750 | 2115 |
| 264 | 20231218 | 142600 | 893732680 | 2750 | 2750 | 2750 | 2750 | 260 |
| 265 | 20231218 | 142500 | 893017680 | 2750 | 2750 | 2750 | 2750 | 129 |
| 266 | 20231218 | 142400 | 892662930 | 2750 | 2750 | 2750 | 2750 | 415 |
| 267 | 20231218 | 142300 | 891521680 | 2750 | 2750 | 2750 | 2745 | 1366 |
| 268 | 20231218 | 142200 | 887765730 | 2750 | 2750 | 2750 | 2750 | 202 |
| 269 | 20231218 | 142100 | 887210230 | 2750 | 2740 | 2750 | 2740 | 355 |
| 270 | 20231218 | 142000 | 886234170 | 2750 | 2750 | 2750 | 2750 | 1016 |
| 271 | 20231218 | 141900 | 883440170 | 2750 | 2750 | 2750 | 2750 | 203 |
| 272 | 20231218 | 141800 | 882881920 | 2750 | 2740 | 2750 | 2740 | 347 |
| 273 | 20231218 | 141700 | 881929560 | 2740 | 2740 | 2740 | 2740 | 1065 |
| 274 | 20231218 | 141600 | 879011460 | 2740 | 2740 | 2740 | 2740 | 1245 |
| 275 | 20231218 | 141500 | 875600160 | 2740 | 2740 | 2740 | 2740 | 100 |
| 276 | 20231218 | 141400 | 875326160 | 2740 | 2745 | 2745 | 2740 | 500 |
| 277 | 20231218 | 141300 | 873954765 | 2745 | 2750 | 2750 | 2745 | 1371 |
| 278 | 20231218 | 141200 | 870190080 | 2750 | 2750 | 2750 | 2750 | 80 |
| 279 | 20231218 | 141100 | 869970080 | 2745 | 2750 | 2750 | 2745 | 11 |
| 280 | 20231218 | 141000 | 869939880 | 2745 | 2750 | 2750 | 2745 | 558 |
| 281 | 20231218 | 140900 | 868406880 | 2750 | 2750 | 2750 | 2750 | 171 |
| 282 | 20231218 | 140800 | 867936630 | 2750 | 2750 | 2750 | 2750 | 102 |
| 283 | 20231218 | 140700 | 867656130 | 2750 | 2750 | 2750 | 2750 | 259 |
| 284 | 20231218 | 140600 | 866943880 | 2750 | 2750 | 2750 | 2750 | 208 |
| 285 | 20231218 | 140500 | 866371880 | 2750 | 2750 | 2750 | 2750 | 103 |
| 286 | 20231218 | 140400 | 866088630 | 2750 | 2745 | 2750 | 2745 | 7004 |
| 287 | 20231218 | 140300 | 846853745 | 2745 | 2750 | 2750 | 2745 | 664 |
| 288 | 20231218 | 140200 | 845030245 | 2750 | 2750 | 2750 | 2750 | 203 |
| 289 | 20231218 | 140100 | 844471995 | 2750 | 2750 | 2750 | 2750 | 832 |
| 290 | 20231218 | 140000 | 842183995 | 2750 | 2750 | 2750 | 2750 | 564 |
| 291 | 20231218 | 135900 | 840632995 | 2750 | 2750 | 2750 | 2750 | 121 |
| 292 | 20231218 | 135800 | 840300245 | 2750 | 2750 | 2750 | 2750 | 254 |
| 293 | 20231218 | 135700 | 839601745 | 2750 | 2750 | 2750 | 2750 | 10564 |
| 294 | 20231218 | 135600 | 810550745 | 2750 | 2750 | 2750 | 2750 | 2331 |
| 295 | 20231218 | 135500 | 804140495 | 2755 | 2755 | 2755 | 2755 | 101 |
| 296 | 20231218 | 135400 | 803862240 | 2745 | 2750 | 2750 | 2745 | 9760 |
| 297 | 20231218 | 135300 | 777023950 | 2750 | 2750 | 2750 | 2750 | 479 |
| 298 | 20231218 | 135200 | 775706700 | 2750 | 2755 | 2755 | 2750 | 576 |
| 299 | 20231218 | 135100 | 774121885 | 2755 | 2755 | 2755 | 2755 | 6 |
| 300 | 20231218 | 135000 | 774105355 | 2755 | 2755 | 2755 | 2755 | 328 |
| 301 | 20231218 | 134900 | 773201715 | 2755 | 2755 | 2755 | 2755 | 718 |
| 302 | 20231218 | 134800 | 771223625 | 2745 | 2750 | 2750 | 2745 | 768 |
| 303 | 20231218 | 134700 | 769114175 | 2750 | 2750 | 2750 | 2750 | 870 |
| 304 | 20231218 | 134600 | 766721675 | 2750 | 2750 | 2750 | 2750 | 1066 |
| 305 | 20231218 | 134500 | 763790175 | 2755 | 2755 | 2755 | 2755 | 52 |
| 306 | 20231218 | 134400 | 763646915 | 2755 | 2750 | 2755 | 2750 | 554 |
| 307 | 20231218 | 134300 | 762121645 | 2750 | 2755 | 2755 | 2750 | 235 |
| 308 | 20231218 | 134200 | 761474395 | 2750 | 2750 | 2750 | 2750 | 6736 |
| 309 | 20231218 | 134100 | 742950395 | 2750 | 2750 | 2750 | 2750 | 672 |
| 310 | 20231218 | 134000 | 741102395 | 2750 | 2745 | 2750 | 2745 | 9550 |
| 311 | 20231218 | 133900 | 714860870 | 2745 | 2745 | 2745 | 2745 | 6223 |
| 312 | 20231218 | 133800 | 697778735 | 2745 | 2745 | 2745 | 2745 | 495 |
| 313 | 20231218 | 133700 | 696419960 | 2745 | 2745 | 2745 | 2745 | 519 |
| 314 | 20231218 | 133600 | 694995305 | 2745 | 2745 | 2745 | 2745 | 342 |
| 315 | 20231218 | 133500 | 694056515 | 2745 | 2745 | 2745 | 2745 | 358 |
| 316 | 20231218 | 133400 | 693073805 | 2745 | 2745 | 2745 | 2745 | 29 |
| 317 | 20231218 | 133300 | 692994200 | 2740 | 2740 | 2740 | 2740 | 79 |
| 318 | 20231218 | 133200 | 692777740 | 2740 | 2740 | 2740 | 2740 | 4 |
| 319 | 20231218 | 133100 | 692766780 | 2740 | 2740 | 2740 | 2740 | 0 |
| 320 | 20231218 | 133000 | 692766780 | 2740 | 2745 | 2745 | 2740 | 194 |
| 321 | 20231218 | 132900 | 692234430 | 2745 | 2745 | 2745 | 2745 | 416 |
| 322 | 20231218 | 132800 | 691092510 | 2745 | 2745 | 2745 | 2745 | 203 |
| 323 | 20231218 | 132700 | 690535275 | 2745 | 2745 | 2745 | 2745 | 461 |
| 324 | 20231218 | 132600 | 689269830 | 2745 | 2745 | 2745 | 2745 | 618 |
| 325 | 20231218 | 132500 | 687573420 | 2745 | 2745 | 2745 | 2745 | 117 |
| 326 | 20231218 | 132400 | 687252255 | 2740 | 2740 | 2740 | 2740 | 0 |
| 327 | 20231218 | 132300 | 687252255 | 2740 | 2740 | 2740 | 2740 | 0 |
| 328 | 20231218 | 132200 | 687252255 | 2740 | 2740 | 2740 | 2740 | 21 |
| 329 | 20231218 | 132100 | 687194715 | 2740 | 2740 | 2740 | 2740 | 324 |
| 330 | 20231218 | 132000 | 686306955 | 2740 | 2740 | 2740 | 2740 | 0 |
| 331 | 20231218 | 131900 | 686306955 | 2740 | 2740 | 2740 | 2740 | 258 |
| 332 | 20231218 | 131800 | 685600035 | 2740 | 2740 | 2740 | 2740 | 206 |
| 333 | 20231218 | 131700 | 685035595 | 2740 | 2740 | 2740 | 2740 | 98 |
| 334 | 20231218 | 131600 | 684767075 | 2740 | 2740 | 2740 | 2740 | 258 |
| 335 | 20231218 | 131500 | 684060155 | 2740 | 2740 | 2740 | 2740 | 228 |
| 336 | 20231218 | 131400 | 683435435 | 2740 | 2740 | 2740 | 2740 | 203 |
| 337 | 20231218 | 131300 | 682879215 | 2740 | 2740 | 2740 | 2740 | 479 |
| 338 | 20231218 | 131200 | 681566755 | 2740 | 2740 | 2740 | 2740 | 168 |
| 339 | 20231218 | 131100 | 681106435 | 2740 | 2740 | 2740 | 2740 | 604 |
| 340 | 20231218 | 131000 | 679451475 | 2740 | 2740 | 2740 | 2740 | 18 |
| 341 | 20231218 | 130900 | 679402155 | 2735 | 2735 | 2735 | 2735 | 1 |
| 342 | 20231218 | 130800 | 679399420 | 2740 | 2740 | 2740 | 2740 | 519 |
| 343 | 20231218 | 130700 | 677977360 | 2740 | 2740 | 2740 | 2740 | 420 |
| 344 | 20231218 | 130600 | 676826560 | 2740 | 2740 | 2745 | 2740 | 585 |
| 345 | 20231218 | 130500 | 675222870 | 2740 | 2740 | 2740 | 2740 | 271 |
| 346 | 20231218 | 130400 | 674480330 | 2740 | 2740 | 2740 | 2740 | 25 |
| 347 | 20231218 | 130300 | 674411830 | 2735 | 2735 | 2735 | 2735 | 128 |
| 348 | 20231218 | 130200 | 674061750 | 2735 | 2740 | 2740 | 2735 | 102 |
| 349 | 20231218 | 130100 | 673782280 | 2740 | 2740 | 2740 | 2740 | 436 |
| 350 | 20231218 | 130000 | 672587640 | 2740 | 2740 | 2740 | 2740 | 36 |
| 351 | 20231218 | 125900 | 672489000 | 2740 | 2740 | 2740 | 2740 | 916 |
| 352 | 20231218 | 125800 | 669979160 | 2740 | 2740 | 2740 | 2740 | 541 |
| 353 | 20231218 | 125700 | 668496820 | 2740 | 2740 | 2740 | 2740 | 378 |
| 354 | 20231218 | 125600 | 667461100 | 2740 | 2740 | 2740 | 2740 | 1 |
| 355 | 20231218 | 125500 | 667458360 | 2735 | 2740 | 2740 | 2735 | 171 |
| 356 | 20231218 | 125400 | 666989945 | 2740 | 2740 | 2740 | 2740 | 110 |
| 357 | 20231218 | 125300 | 666688545 | 2735 | 2735 | 2735 | 2735 | 171 |
| 358 | 20231218 | 125200 | 666220860 | 2735 | 2740 | 2740 | 2735 | 104 |
| 359 | 20231218 | 125100 | 665935905 | 2740 | 2740 | 2740 | 2740 | 183 |
| 360 | 20231218 | 125000 | 665434485 | 2740 | 2740 | 2740 | 2740 | 258 |
| 361 | 20231218 | 124900 | 664727565 | 2740 | 2740 | 2740 | 2740 | 604 |
| 362 | 20231218 | 124800 | 663072605 | 2740 | 2740 | 2740 | 2740 | 184 |
| 363 | 20231218 | 124700 | 662568445 | 2740 | 2740 | 2740 | 2740 | 263 |
| 364 | 20231218 | 124600 | 661847825 | 2735 | 2740 | 2740 | 2735 | 4 |
| 365 | 20231218 | 124500 | 661836875 | 2740 | 2740 | 2740 | 2740 | 568 |
| 366 | 20231218 | 124400 | 660280555 | 2740 | 2740 | 2740 | 2740 | 258 |
| 367 | 20231218 | 124300 | 659573635 | 2740 | 2740 | 2740 | 2740 | 162 |
| 368 | 20231218 | 124200 | 659129755 | 2740 | 2740 | 2740 | 2740 | 149 |
| 369 | 20231218 | 124100 | 658721495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 370 | 20231218 | 124000 | 658721495 | 2735 | 2740 | 2740 | 2735 | 437 |
| 371 | 20231218 | 123900 | 657524710 | 2740 | 2740 | 2740 | 2740 | 224 |
| 372 | 20231218 | 123800 | 656910950 | 2740 | 2740 | 2740 | 2740 | 899 |
| 373 | 20231218 | 123700 | 654447690 | 2740 | 2740 | 2740 | 2740 | 319 |
| 374 | 20231218 | 123600 | 653573630 | 2740 | 2740 | 2740 | 2740 | 378 |
| 375 | 20231218 | 123500 | 652537910 | 2735 | 2735 | 2735 | 2735 | 0 |
| 376 | 20231218 | 123400 | 652537910 | 2735 | 2735 | 2735 | 2735 | 0 |
| 377 | 20231218 | 123300 | 652537910 | 2735 | 2735 | 2735 | 2735 | 0 |
| 378 | 20231218 | 123200 | 652537910 | 2735 | 2735 | 2735 | 2735 | 0 |
| 379 | 20231218 | 123100 | 652537910 | 2735 | 2735 | 2735 | 2735 | 1538 |
| 380 | 20231218 | 123000 | 648331480 | 2735 | 2735 | 2735 | 2735 | 660 |
| 381 | 20231218 | 122900 | 646526380 | 2735 | 2735 | 2735 | 2735 | 260 |
| 382 | 20231218 | 122800 | 645815280 | 2735 | 2735 | 2735 | 2735 | 1835 |
| 383 | 20231218 | 122700 | 640796555 | 2735 | 2735 | 2735 | 2735 | 258 |
| 384 | 20231218 | 122600 | 640090925 | 2735 | 2735 | 2735 | 2735 | 730 |
| 385 | 20231218 | 122500 | 638094375 | 2735 | 2735 | 2735 | 2735 | 0 |
| 386 | 20231218 | 122400 | 638094375 | 2735 | 2735 | 2735 | 2735 | 0 |
| 387 | 20231218 | 122300 | 638094375 | 2735 | 2735 | 2735 | 2735 | 260 |
| 388 | 20231218 | 122200 | 637383275 | 2735 | 2735 | 2735 | 2735 | 159 |
| 389 | 20231218 | 122100 | 636948410 | 2735 | 2735 | 2735 | 2735 | 152 |
| 390 | 20231218 | 122000 | 636532690 | 2735 | 2735 | 2735 | 2735 | 259 |
| 391 | 20231218 | 121900 | 635824325 | 2735 | 2735 | 2735 | 2730 | 1579 |
| 392 | 20231218 | 121800 | 631511840 | 2735 | 2735 | 2735 | 2735 | 74 |
| 393 | 20231218 | 121700 | 631309450 | 2735 | 2735 | 2735 | 2735 | 1037 |
| 394 | 20231218 | 121600 | 628473255 | 2735 | 2735 | 2735 | 2735 | 158 |
| 395 | 20231218 | 121500 | 628041125 | 2735 | 2735 | 2735 | 2735 | 261 |
| 396 | 20231218 | 121400 | 627327290 | 2735 | 2735 | 2735 | 2735 | 150 |
| 397 | 20231218 | 121300 | 626917040 | 2735 | 2735 | 2735 | 2735 | 417 |
| 398 | 20231218 | 121200 | 625776545 | 2735 | 2735 | 2735 | 2735 | 44 |
| 399 | 20231218 | 121100 | 625656205 | 2735 | 2735 | 2735 | 2735 | 100 |
| 400 | 20231218 | 121000 | 625382705 | 2735 | 2735 | 2735 | 2735 | 1169 |
| 401 | 20231218 | 120900 | 622185490 | 2735 | 2735 | 2735 | 2735 | 260 |
| 402 | 20231218 | 120800 | 621474390 | 2735 | 2735 | 2735 | 2735 | 284 |
| 403 | 20231218 | 120700 | 620697650 | 2735 | 2735 | 2735 | 2735 | 528 |
| 404 | 20231218 | 120600 | 619253570 | 2735 | 2735 | 2735 | 2735 | 0 |
| 405 | 20231218 | 120500 | 619253570 | 2735 | 2735 | 2735 | 2735 | 0 |
| 406 | 20231218 | 120400 | 619253570 | 2735 | 2735 | 2735 | 2735 | 504 |
| 407 | 20231218 | 120300 | 617875130 | 2735 | 2735 | 2735 | 2735 | 200 |
| 408 | 20231218 | 120200 | 617328130 | 2740 | 2740 | 2740 | 2740 | 516 |
| 409 | 20231218 | 120100 | 615914290 | 2740 | 2740 | 2740 | 2740 | 112 |
| 410 | 20231218 | 120000 | 615607410 | 2735 | 2740 | 2740 | 2735 | 801 |
| 411 | 20231218 | 115900 | 613416670 | 2740 | 2740 | 2740 | 2740 | 358 |
| 412 | 20231218 | 115800 | 612435750 | 2740 | 2740 | 2740 | 2740 | 3 |
| 413 | 20231218 | 115700 | 612427530 | 2735 | 2735 | 2735 | 2735 | 0 |
| 414 | 20231218 | 115600 | 612427530 | 2735 | 2735 | 2735 | 2735 | 0 |
| 415 | 20231218 | 115500 | 612427530 | 2735 | 2740 | 2740 | 2735 | 459 |
| 416 | 20231218 | 115400 | 611171370 | 2740 | 2735 | 2740 | 2735 | 107 |
| 417 | 20231218 | 115300 | 610878720 | 2735 | 2735 | 2735 | 2735 | 1836 |
| 418 | 20231218 | 115200 | 605857260 | 2740 | 2740 | 2740 | 2740 | 287 |
| 419 | 20231218 | 115100 | 605070880 | 2740 | 2740 | 2740 | 2740 | 260 |
| 420 | 20231218 | 115000 | 604358480 | 2735 | 2735 | 2735 | 2735 | 0 |
| 421 | 20231218 | 114900 | 604358480 | 2735 | 2740 | 2740 | 2735 | 76 |
| 422 | 20231218 | 114800 | 604150470 | 2740 | 2740 | 2740 | 2740 | 1358 |
| 423 | 20231218 | 114700 | 600429550 | 2740 | 2740 | 2740 | 2740 | 1103 |
| 424 | 20231218 | 114600 | 597407330 | 2735 | 2735 | 2735 | 2735 | 446 |
| 425 | 20231218 | 114500 | 596187520 | 2740 | 2740 | 2740 | 2740 | 263 |
| 426 | 20231218 | 114400 | 595466900 | 2740 | 2740 | 2740 | 2740 | 4 |
| 427 | 20231218 | 114300 | 595455940 | 2735 | 2735 | 2735 | 2735 | 0 |
| 428 | 20231218 | 114200 | 595455940 | 2735 | 2735 | 2735 | 2735 | 0 |
| 429 | 20231218 | 114100 | 595455940 | 2735 | 2735 | 2735 | 2735 | 2055 |
| 430 | 20231218 | 114000 | 589835515 | 2735 | 2735 | 2735 | 2735 | 362 |
| 431 | 20231218 | 113900 | 588845445 | 2735 | 2735 | 2735 | 2735 | 106 |
| 432 | 20231218 | 113800 | 588555535 | 2735 | 2735 | 2735 | 2735 | 260 |
| 433 | 20231218 | 113700 | 587844435 | 2735 | 2735 | 2735 | 2735 | 1 |
| 434 | 20231218 | 113600 | 587841700 | 2730 | 2730 | 2730 | 2730 | 0 |
| 435 | 20231218 | 113500 | 587841700 | 2730 | 2735 | 2735 | 2730 | 748 |
| 436 | 20231218 | 113400 | 585795925 | 2735 | 2740 | 2740 | 2735 | 388 |
| 437 | 20231218 | 113300 | 584734740 | 2740 | 2740 | 2740 | 2740 | 127 |
| 438 | 20231218 | 113200 | 584386760 | 2735 | 2735 | 2735 | 2735 | 0 |
| 439 | 20231218 | 113100 | 584386760 | 2735 | 2735 | 2735 | 2735 | 605 |
| 440 | 20231218 | 113000 | 582732085 | 2740 | 2740 | 2740 | 2740 | 1 |
| 441 | 20231218 | 112900 | 582729345 | 2735 | 2735 | 2735 | 2735 | 0 |
| 442 | 20231218 | 112800 | 582729345 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 443 | 20231218 | 112700 | 579994345 | 2740 | 2740 | 2740 | 2740 | 355 |
| 444 | 20231218 | 112600 | 579021645 | 2735 | 2740 | 2740 | 2735 | 623 |
| 445 | 20231218 | 112500 | 577316450 | 2740 | 2740 | 2740 | 2740 | 206 |
| 446 | 20231218 | 112400 | 576752010 | 2740 | 2740 | 2740 | 2740 | 266 |
| 447 | 20231218 | 112300 | 576023170 | 2740 | 2735 | 2740 | 2735 | 185 |
| 448 | 20231218 | 112200 | 575516540 | 2735 | 2740 | 2740 | 2735 | 2 |
| 449 | 20231218 | 112100 | 575511065 | 2740 | 2740 | 2740 | 2740 | 564 |
| 450 | 20231218 | 112000 | 573965705 | 2740 | 2740 | 2740 | 2740 | 460 |
| 451 | 20231218 | 111900 | 572705305 | 2740 | 2740 | 2740 | 2740 | 338 |
| 452 | 20231218 | 111800 | 571779185 | 2740 | 2740 | 2740 | 2740 | 201 |
| 453 | 20231218 | 111700 | 571228445 | 2740 | 2735 | 2740 | 2735 | 699 |
| 454 | 20231218 | 111600 | 569314595 | 2735 | 2735 | 2735 | 2735 | 419 |
| 455 | 20231218 | 111500 | 568168630 | 2735 | 2735 | 2735 | 2735 | 151 |
| 456 | 20231218 | 111400 | 567755645 | 2730 | 2730 | 2730 | 2730 | 0 |
| 457 | 20231218 | 111300 | 567755645 | 2730 | 2730 | 2730 | 2730 | 190 |
| 458 | 20231218 | 111200 | 567236945 | 2730 | 2730 | 2730 | 2730 | 0 |
| 459 | 20231218 | 111100 | 567236945 | 2730 | 2735 | 2735 | 2730 | 202 |
| 460 | 20231218 | 111000 | 566684980 | 2735 | 2735 | 2735 | 2735 | 170 |
| 461 | 20231218 | 110900 | 566220030 | 2730 | 2730 | 2730 | 2730 | 11 |
| 462 | 20231218 | 110800 | 566190000 | 2730 | 2730 | 2730 | 2730 | 1070 |
| 463 | 20231218 | 110700 | 563268900 | 2730 | 2730 | 2730 | 2730 | 10472 |
| 464 | 20231218 | 110600 | 534680340 | 2730 | 2730 | 2730 | 2730 | 2600 |
| 465 | 20231218 | 110500 | 527582340 | 2730 | 2735 | 2735 | 2730 | 3482 |
| 466 | 20231218 | 110400 | 518076470 | 2730 | 2730 | 2730 | 2730 | 8428 |
| 467 | 20231218 | 110300 | 495068030 | 2730 | 2730 | 2730 | 2730 | 17 |
| 468 | 20231218 | 110200 | 495021620 | 2735 | 2740 | 2740 | 2735 | 9000 |
| 469 | 20231218 | 110100 | 470402135 | 2740 | 2740 | 2740 | 2740 | 203 |
| 470 | 20231218 | 110000 | 469845915 | 2740 | 2735 | 2740 | 2735 | 704 |
| 471 | 20231218 | 105900 | 467916960 | 2740 | 2735 | 2740 | 2735 | 5225 |
| 472 | 20231218 | 105800 | 453600485 | 2740 | 2740 | 2740 | 2740 | 260 |
| 473 | 20231218 | 105700 | 452888085 | 2740 | 2740 | 2740 | 2740 | 214 |
| 474 | 20231218 | 105600 | 452301725 | 2740 | 2740 | 2740 | 2740 | 448 |
| 475 | 20231218 | 105500 | 451074205 | 2735 | 2735 | 2735 | 2735 | 0 |
| 476 | 20231218 | 105400 | 451074205 | 2735 | 2740 | 2740 | 2735 | 113 |
| 477 | 20231218 | 105300 | 450764590 | 2740 | 2740 | 2740 | 2740 | 261 |
| 478 | 20231218 | 105200 | 450049450 | 2740 | 2740 | 2740 | 2740 | 101 |
| 479 | 20231218 | 105100 | 449772710 | 2735 | 2740 | 2740 | 2735 | 346 |
| 480 | 20231218 | 105000 | 448825025 | 2740 | 2740 | 2740 | 2740 | 184 |
| 481 | 20231218 | 104900 | 448320865 | 2740 | 2740 | 2740 | 2740 | 2256 |
| 482 | 20231218 | 104800 | 442139425 | 2745 | 2740 | 2745 | 2740 | 4209 |
| 483 | 20231218 | 104700 | 430604070 | 2740 | 2740 | 2740 | 2740 | 2186 |
| 484 | 20231218 | 104600 | 424614430 | 2740 | 2740 | 2740 | 2740 | 358 |
| 485 | 20231218 | 104500 | 423633510 | 2740 | 2735 | 2740 | 2735 | 6144 |
| 486 | 20231218 | 104400 | 406823150 | 2735 | 2735 | 2735 | 2735 | 581 |
| 487 | 20231218 | 104300 | 405234115 | 2730 | 2730 | 2735 | 2730 | 5799 |
| 488 | 20231218 | 104200 | 389385830 | 2730 | 2730 | 2730 | 2730 | 459 |
| 489 | 20231218 | 104100 | 388132760 | 2725 | 2730 | 2730 | 2725 | 378 |
| 490 | 20231218 | 104000 | 387100825 | 2725 | 2725 | 2725 | 2725 | 4 |
| 491 | 20231218 | 103900 | 387089925 | 2725 | 2725 | 2730 | 2725 | 1370 |
| 492 | 20231218 | 103800 | 383356670 | 2730 | 2730 | 2730 | 2730 | 158 |
| 493 | 20231218 | 103700 | 382925330 | 2730 | 2735 | 2735 | 2730 | 804 |
| 494 | 20231218 | 103600 | 380729620 | 2735 | 2730 | 2735 | 2730 | 307 |
| 495 | 20231218 | 103500 | 379891500 | 2730 | 2730 | 2730 | 2730 | 270 |
| 496 | 20231218 | 103400 | 379154400 | 2735 | 2735 | 2735 | 2735 | 200 |
| 497 | 20231218 | 103300 | 378607400 | 2735 | 2735 | 2735 | 2735 | 200 |
| 498 | 20231218 | 103200 | 378060400 | 2735 | 2735 | 2735 | 2735 | 1 |
| 499 | 20231218 | 103100 | 378057665 | 2730 | 2730 | 2730 | 2730 | 1 |
| 500 | 20231218 | 103000 | 378054935 | 2735 | 2735 | 2735 | 2730 | 74 |
| 501 | 20231218 | 102900 | 377852550 | 2730 | 2725 | 2750 | 2725 | 39505 |
| 502 | 20231218 | 102800 | 270168815 | 2725 | 2725 | 2725 | 2725 | 101 |
| 503 | 20231218 | 102700 | 269893590 | 2720 | 2720 | 2720 | 2720 | 12 |
| 504 | 20231218 | 102600 | 269860950 | 2720 | 2725 | 2725 | 2720 | 186 |
| 505 | 20231218 | 102500 | 269354115 | 2725 | 2725 | 2725 | 2725 | 189 |
| 506 | 20231218 | 102400 | 268839090 | 2725 | 2725 | 2725 | 2725 | 100 |
| 507 | 20231218 | 102300 | 268566590 | 2725 | 2725 | 2725 | 2725 | 0 |
| 508 | 20231218 | 102200 | 268566590 | 2725 | 2725 | 2725 | 2725 | 100 |
| 509 | 20231218 | 102100 | 268294090 | 2725 | 2725 | 2725 | 2725 | 2319 |
| 510 | 20231218 | 102000 | 261974815 | 2725 | 2715 | 2725 | 2715 | 24220 |
| 511 | 20231218 | 101900 | 196165140 | 2715 | 2715 | 2715 | 2715 | 500 |
| 512 | 20231218 | 101800 | 194807640 | 2715 | 2715 | 2715 | 2715 | 101 |
| 513 | 20231218 | 101700 | 194533425 | 2715 | 2715 | 2715 | 2715 | 0 |
| 514 | 20231218 | 101600 | 194533425 | 2715 | 2715 | 2715 | 2715 | 201 |
| 515 | 20231218 | 101500 | 193987710 | 2710 | 2710 | 2710 | 2710 | 0 |
| 516 | 20231218 | 101400 | 193987710 | 2710 | 2710 | 2710 | 2710 | 4 |
| 517 | 20231218 | 101300 | 193976870 | 2715 | 2715 | 2715 | 2715 | 101 |
| 518 | 20231218 | 101200 | 193702655 | 2710 | 2710 | 2710 | 2710 | 0 |
| 519 | 20231218 | 101100 | 193702655 | 2710 | 2710 | 2710 | 2710 | 10 |
| 520 | 20231218 | 101000 | 193675555 | 2715 | 2715 | 2715 | 2715 | 200 |
| 521 | 20231218 | 100900 | 193132555 | 2715 | 2715 | 2715 | 2710 | 123 |
| 522 | 20231218 | 100800 | 192798720 | 2715 | 2715 | 2715 | 2715 | 1 |
| 523 | 20231218 | 100700 | 192796005 | 2715 | 2715 | 2715 | 2715 | 200 |
| 524 | 20231218 | 100600 | 192253005 | 2715 | 2710 | 2715 | 2710 | 5 |
| 525 | 20231218 | 100500 | 192239435 | 2705 | 2710 | 2710 | 2705 | 124 |
| 526 | 20231218 | 100400 | 191903930 | 2715 | 2715 | 2715 | 2715 | 150 |
| 527 | 20231218 | 100300 | 191496680 | 2715 | 2715 | 2715 | 2715 | 100 |
| 528 | 20231218 | 100200 | 191225180 | 2715 | 2715 | 2715 | 2715 | 1 |
| 529 | 20231218 | 100100 | 191222465 | 2715 | 2715 | 2715 | 2715 | 1 |
| 530 | 20231218 | 100000 | 191219750 | 2705 | 2710 | 2710 | 2705 | 160 |
| 531 | 20231218 | 095900 | 190786450 | 2710 | 2715 | 2715 | 2710 | 354 |
| 532 | 20231218 | 095800 | 189827105 | 2710 | 2710 | 2710 | 2710 | 32 |
| 533 | 20231218 | 095700 | 189740385 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 534 | 20231218 | 095600 | 187030385 | 2710 | 2715 | 2715 | 2710 | 1321 |
| 535 | 20231218 | 095500 | 183450470 | 2715 | 2715 | 2715 | 2715 | 1150 |
| 536 | 20231218 | 095400 | 180328220 | 2710 | 2710 | 2710 | 2710 | 0 |
| 537 | 20231218 | 095300 | 180328220 | 2710 | 2710 | 2710 | 2710 | 0 |
| 538 | 20231218 | 095200 | 180328220 | 2710 | 2715 | 2715 | 2710 | 512 |
| 539 | 20231218 | 095100 | 178939195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 540 | 20231218 | 095000 | 178939195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 541 | 20231218 | 094900 | 178939195 | 2710 | 2710 | 2710 | 2710 | 408 |
| 542 | 20231218 | 094800 | 177833515 | 2710 | 2710 | 2710 | 2710 | 62 |
| 543 | 20231218 | 094700 | 177665495 | 2710 | 2705 | 2710 | 2705 | 424 |
| 544 | 20231218 | 094600 | 176517075 | 2710 | 2710 | 2710 | 2710 | 1823 |
| 545 | 20231218 | 094500 | 171576745 | 2705 | 2705 | 2705 | 2705 | 0 |
| 546 | 20231218 | 094400 | 171576745 | 2705 | 2715 | 2715 | 2705 | 337 |
| 547 | 20231218 | 094300 | 170663480 | 2715 | 2715 | 2715 | 2715 | 251 |
| 548 | 20231218 | 094200 | 169982015 | 2715 | 2710 | 2715 | 2710 | 8862 |
| 549 | 20231218 | 094100 | 145922530 | 2710 | 2710 | 2715 | 2710 | 4786 |
| 550 | 20231218 | 094000 | 132940770 | 2710 | 2710 | 2710 | 2710 | 148 |
| 551 | 20231218 | 093900 | 132539690 | 2715 | 2705 | 2715 | 2705 | 102 |
| 552 | 20231218 | 093800 | 132263760 | 2705 | 2705 | 2705 | 2700 | 3671 |
| 553 | 20231218 | 093700 | 122334330 | 2710 | 2710 | 2715 | 2710 | 203 |
| 554 | 20231218 | 093600 | 121783195 | 2705 | 2705 | 2705 | 2705 | 3 |
| 555 | 20231218 | 093500 | 121775080 | 2705 | 2705 | 2705 | 2705 | 0 |
| 556 | 20231218 | 093400 | 121775080 | 2705 | 2710 | 2710 | 2705 | 3097 |
| 557 | 20231218 | 093300 | 113395035 | 2705 | 2705 | 2705 | 2705 | 0 |
| 558 | 20231218 | 093200 | 113395035 | 2705 | 2710 | 2710 | 2705 | 1520 |
| 559 | 20231218 | 093100 | 109275935 | 2710 | 2715 | 2715 | 2710 | 617 |
| 560 | 20231218 | 093000 | 107603360 | 2710 | 2710 | 2710 | 2710 | 100 |
| 561 | 20231218 | 092900 | 107332360 | 2710 | 2710 | 2710 | 2705 | 129 |
| 562 | 20231218 | 092800 | 106983360 | 2705 | 2705 | 2705 | 2705 | 0 |
| 563 | 20231218 | 092700 | 106983360 | 2705 | 2720 | 2720 | 2705 | 976 |
| 564 | 20231218 | 092600 | 104336750 | 2725 | 2725 | 2725 | 2725 | 1 |
| 565 | 20231218 | 092500 | 104334025 | 2715 | 2715 | 2715 | 2715 | 653 |
| 566 | 20231218 | 092400 | 102561130 | 2715 | 2715 | 2715 | 2715 | 54 |
| 567 | 20231218 | 092300 | 102414520 | 2720 | 2720 | 2720 | 2715 | 1039 |
| 568 | 20231218 | 092200 | 99588940 | 2720 | 2720 | 2720 | 2720 | 73 |
| 569 | 20231218 | 092100 | 99390380 | 2720 | 2720 | 2720 | 2720 | 786 |
| 570 | 20231218 | 092000 | 97252460 | 2715 | 2715 | 2715 | 2715 | 103 |
| 571 | 20231218 | 091900 | 96972815 | 2720 | 2720 | 2720 | 2720 | 2482 |
| 572 | 20231218 | 091800 | 90221775 | 2715 | 2715 | 2715 | 2715 | 1030 |
| 573 | 20231218 | 091700 | 87425325 | 2715 | 2710 | 2715 | 2710 | 220 |
| 574 | 20231218 | 091600 | 86828890 | 2710 | 2710 | 2710 | 2705 | 2436 |
| 575 | 20231218 | 091500 | 80227395 | 2715 | 2715 | 2715 | 2715 | 20 |
| 576 | 20231218 | 091400 | 80173095 | 2715 | 2710 | 2715 | 2710 | 2105 |
| 577 | 20231218 | 091300 | 74468495 | 2710 | 2720 | 2720 | 2710 | 208 |
| 578 | 20231218 | 091200 | 73903155 | 2715 | 2710 | 2715 | 2710 | 78 |
| 579 | 20231218 | 091100 | 73691580 | 2710 | 2710 | 2710 | 2710 | 174 |
| 580 | 20231218 | 091000 | 73220040 | 2710 | 2715 | 2715 | 2710 | 369 |
| 581 | 20231218 | 090900 | 72218430 | 2710 | 2715 | 2715 | 2710 | 882 |
| 582 | 20231218 | 090800 | 69823995 | 2715 | 2705 | 2715 | 2705 | 381 |
| 583 | 20231218 | 090700 | 68790470 | 2710 | 2710 | 2710 | 2710 | 3297 |
| 584 | 20231218 | 090600 | 59855600 | 2705 | 2705 | 2705 | 2705 | 203 |
| 585 | 20231218 | 090500 | 59306485 | 2705 | 2705 | 2705 | 2705 | 2277 |
| 586 | 20231218 | 090400 | 53147200 | 2700 | 2720 | 2720 | 2695 | 1864 |
| 587 | 20231218 | 090300 | 48113185 | 2700 | 2710 | 2725 | 2700 | 9942 |
| 588 | 20231218 | 090200 | 21174745 | 2715 | 2715 | 2715 | 2710 | 3279 |
| 589 | 20231218 | 090100 | 12282735 | 2715 | 2715 | 2715 | 2710 | 4155 |
| 590 | 20231218 | 090000 | 1002380 | 2715 | 2725 | 2725 | 2715 | 368 |