29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 3 | 20231218 | 184100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20231218 | 184000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20231218 | 183900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20231218 | 183800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20231218 | 183700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20231218 | 183600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20231218 | 183500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20231218 | 183400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20231218 | 183300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20231218 | 183200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20231218 | 183100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20231218 | 183000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20231218 | 182900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20231218 | 182800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20231218 | 182700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20231218 | 182600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20231218 | 182500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20231218 | 182400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20231218 | 182300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20231218 | 182200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20231218 | 182100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20231218 | 182000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20231218 | 181900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20231218 | 181800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20231218 | 181700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20231218 | 181600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20231218 | 181500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20231218 | 181400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20231218 | 181300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20231218 | 181200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 33 | 20231218 | 181100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20231218 | 181000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20231218 | 180900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20231218 | 180800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20231218 | 180700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20231218 | 180600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20231218 | 180500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20231218 | 180400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20231218 | 180300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20231218 | 180200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20231218 | 180100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20231218 | 180000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20231218 | 175900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20231218 | 175800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20231218 | 175700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20231218 | 175600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20231218 | 175500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20231218 | 175400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20231218 | 175300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20231218 | 175200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20231218 | 175100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20231218 | 175000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20231218 | 174900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20231218 | 174800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20231218 | 174700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20231218 | 174600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20231218 | 174500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20231218 | 174400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20231218 | 174300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20231218 | 174200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 63 | 20231218 | 174100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20231218 | 174000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20231218 | 173900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20231218 | 173800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20231218 | 173700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20231218 | 173600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20231218 | 173500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20231218 | 173400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20231218 | 173300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20231218 | 173200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20231218 | 173100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20231218 | 173000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20231218 | 172900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20231218 | 172800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20231218 | 172700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20231218 | 172600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20231218 | 172500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20231218 | 172400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20231218 | 172300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20231218 | 172200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20231218 | 172100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20231218 | 172000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20231218 | 171900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20231218 | 171800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20231218 | 171700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20231218 | 171600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20231218 | 171500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20231218 | 171400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20231218 | 171300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20231218 | 171200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 93 | 20231218 | 171100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20231218 | 171000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20231218 | 170900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20231218 | 170800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20231218 | 170700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20231218 | 170600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20231218 | 170500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20231218 | 170400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20231218 | 170300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20231218 | 170200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20231218 | 170100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20231218 | 170000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20231218 | 165900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20231218 | 165800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20231218 | 165700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20231218 | 165600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20231218 | 165500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20231218 | 165400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20231218 | 165300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20231218 | 165200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20231218 | 165100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20231218 | 165000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20231218 | 164900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20231218 | 164800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20231218 | 164700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20231218 | 164600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20231218 | 164500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20231218 | 164400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20231218 | 164300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20231218 | 164200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 123 | 20231218 | 164100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20231218 | 164000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20231218 | 163900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20231218 | 163800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20231218 | 163700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20231218 | 163600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20231218 | 163500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20231218 | 163400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20231218 | 163300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20231218 | 163200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20231218 | 163100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20231218 | 163000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20231218 | 162900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20231218 | 162800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20231218 | 162700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20231218 | 162600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20231218 | 162500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20231218 | 162400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20231218 | 162300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20231218 | 162200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20231218 | 162100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20231218 | 162000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20231218 | 161900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20231218 | 161800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20231218 | 161700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20231218 | 161600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20231218 | 161500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20231218 | 161400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20231218 | 161300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20231218 | 161200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 153 | 20231218 | 161100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20231218 | 161000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20231218 | 160900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20231218 | 160800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20231218 | 160700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20231218 | 160600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20231218 | 160500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20231218 | 160400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20231218 | 160300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20231218 | 160200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20231218 | 160100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20231218 | 160000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20231218 | 155900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20231218 | 155800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20231218 | 155700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20231218 | 155600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20231218 | 155500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20231218 | 155400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20231218 | 155300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20231218 | 155200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20231218 | 155100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20231218 | 155000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20231218 | 154900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20231218 | 154800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20231218 | 154700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20231218 | 154600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20231218 | 154500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20231218 | 154400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20231218 | 154300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20231218 | 154200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 183 | 20231218 | 154100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20231218 | 154000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20231218 | 153900 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20231218 | 153800 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20231218 | 153700 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20231218 | 153600 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20231218 | 153500 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20231218 | 153400 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20231218 | 153300 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20231218 | 153200 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20231218 | 153100 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20231218 | 153000 | 3604303915 | 2345 | 2345 | 2345 | 2345 | 65977 |
| 195 | 20231218 | 152900 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20231218 | 152800 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20231218 | 152700 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20231218 | 152600 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20231218 | 152500 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20231218 | 152400 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20231218 | 152300 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20231218 | 152200 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20231218 | 152100 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20231218 | 152000 | 3449587850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20231218 | 151900 | 3449587850 | 2350 | 2350 | 2355 | 2345 | 43399 |
| 206 | 20231218 | 151800 | 3347691330 | 2350 | 2340 | 2360 | 2340 | 46737 |
| 207 | 20231218 | 151700 | 3237759580 | 2345 | 2340 | 2350 | 2335 | 15029 |
| 208 | 20231218 | 151600 | 3202560985 | 2350 | 2340 | 2355 | 2335 | 16102 |
| 209 | 20231218 | 151500 | 3164803255 | 2335 | 2335 | 2340 | 2335 | 2383 |
| 210 | 20231218 | 151400 | 3159233235 | 2335 | 2335 | 2340 | 2330 | 14431 |
| 211 | 20231218 | 151300 | 3125524170 | 2340 | 2350 | 2350 | 2335 | 23059 |
| 212 | 20231218 | 151200 | 3071505905 | 2355 | 2350 | 2355 | 2340 | 30428 |
| 213 | 20231218 | 151100 | 3000040210 | 2350 | 2330 | 2355 | 2330 | 54576 |
| 214 | 20231218 | 151000 | 2872040980 | 2330 | 2335 | 2345 | 2325 | 62211 |
| 215 | 20231218 | 150900 | 2726883445 | 2335 | 2335 | 2355 | 2325 | 61364 |
| 216 | 20231218 | 150800 | 2583373015 | 2330 | 2300 | 2335 | 2290 | 41509 |
| 217 | 20231218 | 150700 | 2487246875 | 2285 | 2305 | 2305 | 2285 | 36242 |
| 218 | 20231218 | 150600 | 2404025455 | 2305 | 2305 | 2310 | 2295 | 11630 |
| 219 | 20231218 | 150500 | 2377257765 | 2305 | 2300 | 2310 | 2295 | 7717 |
| 220 | 20231218 | 150400 | 2359496560 | 2315 | 2285 | 2315 | 2285 | 21336 |
| 221 | 20231218 | 150300 | 2310365545 | 2285 | 2320 | 2320 | 2285 | 27015 |
| 222 | 20231218 | 150200 | 2248057155 | 2320 | 2295 | 2335 | 2295 | 124972 |
| 223 | 20231218 | 150100 | 1958084330 | 2290 | 2275 | 2300 | 2270 | 36272 |
| 224 | 20231218 | 150000 | 1875059195 | 2275 | 2270 | 2275 | 2270 | 8160 |
| 225 | 20231218 | 145900 | 1856510355 | 2275 | 2255 | 2280 | 2255 | 32762 |
| 226 | 20231218 | 145800 | 1782122830 | 2260 | 2250 | 2260 | 2250 | 7714 |
| 227 | 20231218 | 145700 | 1764700165 | 2255 | 2255 | 2260 | 2245 | 13366 |
| 228 | 20231218 | 145600 | 1734566755 | 2250 | 2250 | 2250 | 2250 | 2272 |
| 229 | 20231218 | 145500 | 1729454755 | 2250 | 2250 | 2250 | 2245 | 1338 |
| 230 | 20231218 | 145400 | 1726444355 | 2250 | 2250 | 2250 | 2250 | 3907 |
| 231 | 20231218 | 145300 | 1717653605 | 2250 | 2250 | 2255 | 2250 | 3114 |
| 232 | 20231218 | 145200 | 1710644355 | 2240 | 2250 | 2255 | 2240 | 3819 |
| 233 | 20231218 | 145100 | 1702039575 | 2250 | 2255 | 2255 | 2240 | 2906 |
| 234 | 20231218 | 145000 | 1695521770 | 2240 | 2230 | 2260 | 2230 | 29648 |
| 235 | 20231218 | 144900 | 1628877440 | 2230 | 2230 | 2230 | 2230 | 52 |
| 236 | 20231218 | 144800 | 1628761480 | 2225 | 2230 | 2230 | 2225 | 59 |
| 237 | 20231218 | 144700 | 1628630160 | 2230 | 2230 | 2230 | 2230 | 0 |
| 238 | 20231218 | 144600 | 1628630160 | 2230 | 2230 | 2230 | 2230 | 5 |
| 239 | 20231218 | 144500 | 1628619010 | 2230 | 2230 | 2230 | 2230 | 213 |
| 240 | 20231218 | 144400 | 1628144020 | 2230 | 2225 | 2230 | 2225 | 436 |
| 241 | 20231218 | 144300 | 1627172285 | 2225 | 2225 | 2225 | 2225 | 15 |
| 242 | 20231218 | 144200 | 1627138910 | 2225 | 2230 | 2230 | 2225 | 350 |
| 243 | 20231218 | 144100 | 1626359660 | 2230 | 2230 | 2230 | 2230 | 55 |
| 244 | 20231218 | 144000 | 1626237010 | 2230 | 2225 | 2230 | 2225 | 93 |
| 245 | 20231218 | 143900 | 1626030080 | 2230 | 2230 | 2230 | 2230 | 0 |
| 246 | 20231218 | 143800 | 1626030080 | 2230 | 2225 | 2230 | 2225 | 1564 |
| 247 | 20231218 | 143700 | 1622542490 | 2235 | 2235 | 2235 | 2235 | 0 |
| 248 | 20231218 | 143600 | 1622542490 | 2235 | 2235 | 2235 | 2235 | 1 |
| 249 | 20231218 | 143500 | 1622540255 | 2235 | 2235 | 2235 | 2235 | 0 |
| 250 | 20231218 | 143400 | 1622540255 | 2235 | 2230 | 2235 | 2220 | 4001 |
| 251 | 20231218 | 143300 | 1613642465 | 2230 | 2230 | 2230 | 2230 | 250 |
| 252 | 20231218 | 143200 | 1613084965 | 2235 | 2235 | 2235 | 2235 | 0 |
| 253 | 20231218 | 143100 | 1613084965 | 2235 | 2235 | 2235 | 2235 | 39 |
| 254 | 20231218 | 143000 | 1612997800 | 2235 | 2235 | 2235 | 2235 | 2 |
| 255 | 20231218 | 142900 | 1612993330 | 2230 | 2235 | 2235 | 2230 | 2 |
| 256 | 20231218 | 142800 | 1612988865 | 2230 | 2230 | 2230 | 2230 | 530 |
| 257 | 20231218 | 142700 | 1611806965 | 2230 | 2230 | 2230 | 2230 | 76 |
| 258 | 20231218 | 142600 | 1611637485 | 2235 | 2235 | 2235 | 2235 | 100 |
| 259 | 20231218 | 142500 | 1611413985 | 2235 | 2235 | 2235 | 2235 | 0 |
| 260 | 20231218 | 142400 | 1611413985 | 2235 | 2230 | 2235 | 2225 | 2304 |
| 261 | 20231218 | 142300 | 1606286545 | 2235 | 2235 | 2235 | 2235 | 152 |
| 262 | 20231218 | 142200 | 1605946825 | 2225 | 2225 | 2225 | 2225 | 1 |
| 263 | 20231218 | 142100 | 1605944600 | 2235 | 2235 | 2235 | 2235 | 553 |
| 264 | 20231218 | 142000 | 1604708645 | 2235 | 2235 | 2235 | 2235 | 2 |
| 265 | 20231218 | 141900 | 1604704175 | 2230 | 2230 | 2230 | 2230 | 2320 |
| 266 | 20231218 | 141800 | 1599530575 | 2230 | 2225 | 2230 | 2225 | 571 |
| 267 | 20231218 | 141700 | 1598260045 | 2225 | 2230 | 2230 | 2225 | 805 |
| 268 | 20231218 | 141600 | 1596464995 | 2230 | 2230 | 2230 | 2230 | 1 |
| 269 | 20231218 | 141500 | 1596462765 | 2230 | 2230 | 2230 | 2230 | 600 |
| 270 | 20231218 | 141400 | 1595124765 | 2230 | 2225 | 2230 | 2225 | 2442 |
| 271 | 20231218 | 141300 | 1589691070 | 2225 | 2225 | 2225 | 2225 | 607 |
| 272 | 20231218 | 141200 | 1588340495 | 2230 | 2230 | 2230 | 2230 | 9 |
| 273 | 20231218 | 141100 | 1588320425 | 2230 | 2230 | 2230 | 2230 | 0 |
| 274 | 20231218 | 141000 | 1588320425 | 2230 | 2220 | 2235 | 2220 | 3 |
| 275 | 20231218 | 140900 | 1588313740 | 2235 | 2225 | 2235 | 2220 | 13493 |
| 276 | 20231218 | 140800 | 1558343425 | 2225 | 2240 | 2240 | 2225 | 3614 |
| 277 | 20231218 | 140700 | 1550296275 | 2240 | 2240 | 2240 | 2240 | 6 |
| 278 | 20231218 | 140600 | 1550282835 | 2240 | 2240 | 2240 | 2230 | 9028 |
| 279 | 20231218 | 140500 | 1530101785 | 2240 | 2235 | 2240 | 2235 | 602 |
| 280 | 20231218 | 140400 | 1528756305 | 2235 | 2235 | 2235 | 2235 | 1063 |
| 281 | 20231218 | 140300 | 1526380500 | 2235 | 2230 | 2235 | 2230 | 414 |
| 282 | 20231218 | 140200 | 1525456050 | 2235 | 2235 | 2235 | 2235 | 0 |
| 283 | 20231218 | 140100 | 1525456050 | 2235 | 2235 | 2235 | 2230 | 1248 |
| 284 | 20231218 | 140000 | 1522667170 | 2235 | 2235 | 2235 | 2230 | 1044 |
| 285 | 20231218 | 135900 | 1520336760 | 2240 | 2235 | 2240 | 2235 | 107 |
| 286 | 20231218 | 135800 | 1520097580 | 2235 | 2235 | 2235 | 2235 | 544 |
| 287 | 20231218 | 135700 | 1518881740 | 2235 | 2235 | 2235 | 2230 | 2085 |
| 288 | 20231218 | 135600 | 1514222265 | 2235 | 2240 | 2240 | 2235 | 2096 |
| 289 | 20231218 | 135500 | 1509534595 | 2240 | 2245 | 2245 | 2240 | 1710 |
| 290 | 20231218 | 135400 | 1505701175 | 2245 | 2240 | 2245 | 2240 | 425 |
| 291 | 20231218 | 135300 | 1504748975 | 2245 | 2240 | 2245 | 2235 | 2153 |
| 292 | 20231218 | 135200 | 1499926250 | 2240 | 2245 | 2245 | 2240 | 2109 |
| 293 | 20231218 | 135100 | 1495202070 | 2240 | 2245 | 2245 | 2240 | 3109 |
| 294 | 20231218 | 135000 | 1488226900 | 2245 | 2245 | 2245 | 2245 | 1004 |
| 295 | 20231218 | 134900 | 1485972920 | 2245 | 2245 | 2245 | 2240 | 690 |
| 296 | 20231218 | 134800 | 1484423920 | 2240 | 2255 | 2255 | 2230 | 7376 |
| 297 | 20231218 | 134700 | 1467886635 | 2260 | 2250 | 2265 | 2250 | 13599 |
| 298 | 20231218 | 134600 | 1437202980 | 2250 | 2250 | 2260 | 2250 | 14576 |
| 299 | 20231218 | 134500 | 1404339125 | 2250 | 2230 | 2250 | 2230 | 18382 |
| 300 | 20231218 | 134400 | 1363103150 | 2230 | 2225 | 2230 | 2225 | 11 |
| 301 | 20231218 | 134300 | 1363078670 | 2225 | 2225 | 2225 | 2225 | 500 |
| 302 | 20231218 | 134200 | 1361966170 | 2235 | 2235 | 2235 | 2235 | 0 |
| 303 | 20231218 | 134100 | 1361966170 | 2235 | 2235 | 2235 | 2235 | 3000 |
| 304 | 20231218 | 134000 | 1355261170 | 2235 | 2225 | 2235 | 2225 | 303 |
| 305 | 20231218 | 133900 | 1354586975 | 2235 | 2235 | 2235 | 2235 | 0 |
| 306 | 20231218 | 133800 | 1354586975 | 2235 | 2235 | 2235 | 2230 | 1004 |
| 307 | 20231218 | 133700 | 1352343040 | 2220 | 2225 | 2240 | 2220 | 10009 |
| 308 | 20231218 | 133600 | 1330010160 | 2225 | 2225 | 2225 | 2225 | 0 |
| 309 | 20231218 | 133500 | 1330010160 | 2225 | 2225 | 2225 | 2225 | 4 |
| 310 | 20231218 | 133400 | 1330001260 | 2225 | 2225 | 2225 | 2225 | 10 |
| 311 | 20231218 | 133300 | 1329979010 | 2225 | 2220 | 2225 | 2220 | 3000 |
| 312 | 20231218 | 133200 | 1323306535 | 2215 | 2215 | 2215 | 2215 | 0 |
| 313 | 20231218 | 133100 | 1323306535 | 2215 | 2220 | 2220 | 2215 | 300 |
| 314 | 20231218 | 133000 | 1322641315 | 2225 | 2220 | 2225 | 2215 | 115 |
| 315 | 20231218 | 132900 | 1322385495 | 2225 | 2225 | 2225 | 2225 | 0 |
| 316 | 20231218 | 132800 | 1322385495 | 2225 | 2225 | 2225 | 2225 | 116 |
| 317 | 20231218 | 132700 | 1322127395 | 2225 | 2225 | 2225 | 2225 | 0 |
| 318 | 20231218 | 132600 | 1322127395 | 2225 | 2220 | 2225 | 2215 | 900 |
| 319 | 20231218 | 132500 | 1320130610 | 2225 | 2220 | 2225 | 2220 | 52 |
| 320 | 20231218 | 132400 | 1320015160 | 2225 | 2225 | 2225 | 2225 | 23 |
| 321 | 20231218 | 132300 | 1319963985 | 2225 | 2220 | 2225 | 2220 | 52 |
| 322 | 20231218 | 132200 | 1319848535 | 2225 | 2225 | 2225 | 2225 | 1 |
| 323 | 20231218 | 132100 | 1319846310 | 2225 | 2220 | 2225 | 2215 | 2002 |
| 324 | 20231218 | 132000 | 1315411760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 325 | 20231218 | 131900 | 1315411760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 326 | 20231218 | 131800 | 1315411760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 327 | 20231218 | 131700 | 1315411760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 328 | 20231218 | 131600 | 1315411760 | 2225 | 2225 | 2225 | 2225 | 150 |
| 329 | 20231218 | 131500 | 1315078010 | 2225 | 2220 | 2225 | 2220 | 44 |
| 330 | 20231218 | 131400 | 1314980275 | 2220 | 2220 | 2220 | 2220 | 322 |
| 331 | 20231218 | 131300 | 1314265435 | 2220 | 2220 | 2220 | 2220 | 1 |
| 332 | 20231218 | 131200 | 1314263215 | 2220 | 2220 | 2220 | 2220 | 0 |
| 333 | 20231218 | 131100 | 1314263215 | 2220 | 2220 | 2220 | 2215 | 231 |
| 334 | 20231218 | 131000 | 1313750545 | 2220 | 2220 | 2220 | 2220 | 154 |
| 335 | 20231218 | 130900 | 1313408665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 336 | 20231218 | 130800 | 1313408665 | 2220 | 2220 | 2220 | 2220 | 17 |
| 337 | 20231218 | 130700 | 1313370925 | 2220 | 2220 | 2220 | 2220 | 0 |
| 338 | 20231218 | 130600 | 1313370925 | 2220 | 2220 | 2220 | 2220 | 289 |
| 339 | 20231218 | 130500 | 1312729345 | 2225 | 2225 | 2225 | 2225 | 0 |
| 340 | 20231218 | 130400 | 1312729345 | 2225 | 2225 | 2225 | 2225 | 20 |
| 341 | 20231218 | 130300 | 1312684845 | 2225 | 2225 | 2225 | 2225 | 1 |
| 342 | 20231218 | 130200 | 1312682620 | 2225 | 2225 | 2225 | 2225 | 0 |
| 343 | 20231218 | 130100 | 1312682620 | 2225 | 2225 | 2225 | 2225 | 0 |
| 344 | 20231218 | 130000 | 1312682620 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20231218 | 125900 | 1312682620 | 2225 | 2225 | 2225 | 2225 | 1 |
| 346 | 20231218 | 125800 | 1312680395 | 2225 | 2225 | 2225 | 2225 | 0 |
| 347 | 20231218 | 125700 | 1312680395 | 2225 | 2225 | 2225 | 2225 | 0 |
| 348 | 20231218 | 125600 | 1312680395 | 2225 | 2225 | 2225 | 2215 | 7992 |
| 349 | 20231218 | 125500 | 1294899075 | 2220 | 2220 | 2225 | 2220 | 297 |
| 350 | 20231218 | 125400 | 1294239720 | 2220 | 2220 | 2220 | 2220 | 11 |
| 351 | 20231218 | 125300 | 1294215300 | 2220 | 2220 | 2220 | 2220 | 2 |
| 352 | 20231218 | 125200 | 1294210860 | 2220 | 2220 | 2220 | 2220 | 186 |
| 353 | 20231218 | 125100 | 1293797940 | 2220 | 2220 | 2220 | 2215 | 278 |
| 354 | 20231218 | 125000 | 1293180785 | 2220 | 2220 | 2220 | 2220 | 1751 |
| 355 | 20231218 | 124900 | 1289293565 | 2220 | 2220 | 2220 | 2220 | 100 |
| 356 | 20231218 | 124800 | 1289071565 | 2220 | 2220 | 2220 | 2220 | 4 |
| 357 | 20231218 | 124700 | 1289062685 | 2215 | 2215 | 2220 | 2215 | 2439 |
| 358 | 20231218 | 124600 | 1283660290 | 2215 | 2220 | 2220 | 2215 | 356 |
| 359 | 20231218 | 124500 | 1282870850 | 2220 | 2220 | 2220 | 2220 | 440 |
| 360 | 20231218 | 124400 | 1281894050 | 2220 | 2210 | 2220 | 2210 | 241 |
| 361 | 20231218 | 124300 | 1281360700 | 2210 | 2215 | 2215 | 2210 | 188 |
| 362 | 20231218 | 124200 | 1280944720 | 2215 | 2215 | 2215 | 2210 | 313 |
| 363 | 20231218 | 124100 | 1280251430 | 2220 | 2220 | 2220 | 2220 | 2 |
| 364 | 20231218 | 124000 | 1280246990 | 2215 | 2215 | 2215 | 2215 | 452 |
| 365 | 20231218 | 123900 | 1279245810 | 2220 | 2215 | 2220 | 2215 | 104 |
| 366 | 20231218 | 123800 | 1279015320 | 2220 | 2220 | 2220 | 2215 | 561 |
| 367 | 20231218 | 123700 | 1277772675 | 2215 | 2215 | 2220 | 2215 | 5 |
| 368 | 20231218 | 123600 | 1277761590 | 2220 | 2220 | 2220 | 2220 | 4 |
| 369 | 20231218 | 123500 | 1277752710 | 2220 | 2220 | 2220 | 2220 | 117 |
| 370 | 20231218 | 123400 | 1277492970 | 2220 | 2220 | 2220 | 2210 | 4 |
| 371 | 20231218 | 123300 | 1277484105 | 2220 | 2220 | 2220 | 2210 | 4551 |
| 372 | 20231218 | 123200 | 1267426285 | 2215 | 2215 | 2215 | 2215 | 0 |
| 373 | 20231218 | 123100 | 1267426285 | 2215 | 2215 | 2215 | 2215 | 1606 |
| 374 | 20231218 | 123000 | 1263868995 | 2220 | 2220 | 2220 | 2220 | 90 |
| 375 | 20231218 | 122900 | 1263669195 | 2220 | 2220 | 2220 | 2220 | 0 |
| 376 | 20231218 | 122800 | 1263669195 | 2220 | 2220 | 2220 | 2220 | 200 |
| 377 | 20231218 | 122700 | 1263225195 | 2220 | 2220 | 2220 | 2220 | 3 |
| 378 | 20231218 | 122600 | 1263218535 | 2210 | 2215 | 2220 | 2210 | 457 |
| 379 | 20231218 | 122500 | 1262207270 | 2220 | 2215 | 2220 | 2210 | 2504 |
| 380 | 20231218 | 122400 | 1256673385 | 2220 | 2210 | 2220 | 2210 | 70 |
| 381 | 20231218 | 122300 | 1256518545 | 2210 | 2210 | 2210 | 2210 | 172 |
| 382 | 20231218 | 122200 | 1256138425 | 2215 | 2215 | 2215 | 2215 | 10 |
| 383 | 20231218 | 122100 | 1256116275 | 2220 | 2220 | 2220 | 2220 | 2 |
| 384 | 20231218 | 122000 | 1256111835 | 2210 | 2220 | 2220 | 2210 | 1732 |
| 385 | 20231218 | 121900 | 1252281975 | 2220 | 2220 | 2220 | 2220 | 541 |
| 386 | 20231218 | 121800 | 1251080955 | 2220 | 2220 | 2220 | 2220 | 33 |
| 387 | 20231218 | 121700 | 1251007695 | 2220 | 2210 | 2220 | 2210 | 1230 |
| 388 | 20231218 | 121600 | 1248289385 | 2210 | 2210 | 2215 | 2210 | 2697 |
| 389 | 20231218 | 121500 | 1242328565 | 2210 | 2220 | 2220 | 2210 | 205 |
| 390 | 20231218 | 121400 | 1241875475 | 2220 | 2215 | 2220 | 2215 | 631 |
| 391 | 20231218 | 121300 | 1240477680 | 2215 | 2215 | 2220 | 2215 | 2130 |
| 392 | 20231218 | 121200 | 1235752455 | 2215 | 2215 | 2215 | 2215 | 30 |
| 393 | 20231218 | 121100 | 1235686005 | 2215 | 2215 | 2215 | 2215 | 36 |
| 394 | 20231218 | 121000 | 1235606265 | 2220 | 2220 | 2220 | 2215 | 168 |
| 395 | 20231218 | 120900 | 1235233955 | 2220 | 2220 | 2220 | 2220 | 9 |
| 396 | 20231218 | 120800 | 1235213975 | 2220 | 2220 | 2220 | 2220 | 156 |
| 397 | 20231218 | 120700 | 1234867655 | 2220 | 2210 | 2220 | 2210 | 878 |
| 398 | 20231218 | 120600 | 1232923345 | 2215 | 2210 | 2215 | 2210 | 597 |
| 399 | 20231218 | 120500 | 1231603335 | 2210 | 2210 | 2210 | 2205 | 502 |
| 400 | 20231218 | 120400 | 1230494625 | 2210 | 2215 | 2215 | 2205 | 524 |
| 401 | 20231218 | 120300 | 1229338895 | 2210 | 2210 | 2215 | 2210 | 3465 |
| 402 | 20231218 | 120200 | 1221681145 | 2215 | 2215 | 2215 | 2215 | 10 |
| 403 | 20231218 | 120100 | 1221658995 | 2215 | 2215 | 2215 | 2215 | 30 |
| 404 | 20231218 | 120000 | 1221592545 | 2215 | 2215 | 2215 | 2210 | 344 |
| 405 | 20231218 | 115900 | 1220831925 | 2215 | 2215 | 2215 | 2215 | 218 |
| 406 | 20231218 | 115800 | 1220349055 | 2215 | 2210 | 2215 | 2205 | 4127 |
| 407 | 20231218 | 115700 | 1211243030 | 2215 | 2215 | 2215 | 2210 | 10255 |
| 408 | 20231218 | 115600 | 1188578205 | 2215 | 2220 | 2225 | 2210 | 3512 |
| 409 | 20231218 | 115500 | 1180813640 | 2210 | 2220 | 2220 | 2210 | 987 |
| 410 | 20231218 | 115400 | 1178627355 | 2220 | 2220 | 2225 | 2220 | 513 |
| 411 | 20231218 | 115300 | 1177488490 | 2225 | 2225 | 2225 | 2225 | 4 |
| 412 | 20231218 | 115200 | 1177479590 | 2225 | 2215 | 2225 | 2215 | 210 |
| 413 | 20231218 | 115100 | 1177014420 | 2225 | 2225 | 2225 | 2225 | 0 |
| 414 | 20231218 | 115000 | 1177014420 | 2225 | 2225 | 2225 | 2215 | 11809 |
| 415 | 20231218 | 114900 | 1150857395 | 2215 | 2225 | 2225 | 2215 | 156 |
| 416 | 20231218 | 114800 | 1150510780 | 2225 | 2220 | 2225 | 2220 | 265 |
| 417 | 20231218 | 114700 | 1149921930 | 2220 | 2220 | 2220 | 2215 | 4639 |
| 418 | 20231218 | 114600 | 1139639030 | 2220 | 2215 | 2220 | 2215 | 768 |
| 419 | 20231218 | 114500 | 1137936505 | 2220 | 2220 | 2225 | 2215 | 12896 |
| 420 | 20231218 | 114400 | 1109358595 | 2220 | 2225 | 2230 | 2215 | 21462 |
| 421 | 20231218 | 114300 | 1061661110 | 2230 | 2230 | 2230 | 2230 | 1 |
| 422 | 20231218 | 114200 | 1061658880 | 2230 | 2230 | 2230 | 2230 | 200 |
| 423 | 20231218 | 114100 | 1061212880 | 2230 | 2230 | 2230 | 2225 | 303 |
| 424 | 20231218 | 114000 | 1060538690 | 2230 | 2230 | 2230 | 2230 | 150 |
| 425 | 20231218 | 113900 | 1060204190 | 2230 | 2230 | 2230 | 2230 | 100 |
| 426 | 20231218 | 113800 | 1059981190 | 2230 | 2240 | 2240 | 2230 | 664 |
| 427 | 20231218 | 113700 | 1058500460 | 2230 | 2230 | 2230 | 2230 | 7854 |
| 428 | 20231218 | 113600 | 1040986040 | 2235 | 2240 | 2240 | 2235 | 117 |
| 429 | 20231218 | 113500 | 1040724520 | 2240 | 2240 | 2240 | 2240 | 4 |
| 430 | 20231218 | 113400 | 1040715560 | 2235 | 2235 | 2235 | 2235 | 0 |
| 431 | 20231218 | 113300 | 1040715560 | 2235 | 2235 | 2235 | 2235 | 0 |
| 432 | 20231218 | 113200 | 1040715560 | 2235 | 2235 | 2235 | 2235 | 0 |
| 433 | 20231218 | 113100 | 1040715560 | 2235 | 2235 | 2235 | 2235 | 552 |
| 434 | 20231218 | 113000 | 1039481840 | 2240 | 2240 | 2240 | 2240 | 1 |
| 435 | 20231218 | 112900 | 1039479600 | 2230 | 2235 | 2235 | 2230 | 30 |
| 436 | 20231218 | 112800 | 1039412640 | 2240 | 2235 | 2240 | 2235 | 352 |
| 437 | 20231218 | 112700 | 1038625895 | 2230 | 2235 | 2235 | 2230 | 1300 |
| 438 | 20231218 | 112600 | 1035721895 | 2235 | 2230 | 2235 | 2230 | 1116 |
| 439 | 20231218 | 112500 | 1033229215 | 2230 | 2230 | 2230 | 2230 | 555 |
| 440 | 20231218 | 112400 | 1031991565 | 2230 | 2230 | 2230 | 2230 | 4 |
| 441 | 20231218 | 112300 | 1031982645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 442 | 20231218 | 112200 | 1031982645 | 2230 | 2230 | 2230 | 2230 | 201 |
| 443 | 20231218 | 112100 | 1031534415 | 2230 | 2230 | 2230 | 2230 | 50 |
| 444 | 20231218 | 112000 | 1031422915 | 2230 | 2230 | 2230 | 2225 | 448 |
| 445 | 20231218 | 111900 | 1030425800 | 2235 | 2235 | 2235 | 2235 | 100 |
| 446 | 20231218 | 111800 | 1030202300 | 2235 | 2235 | 2235 | 2235 | 100 |
| 447 | 20231218 | 111700 | 1029978800 | 2235 | 2235 | 2235 | 2235 | 0 |
| 448 | 20231218 | 111600 | 1029978800 | 2235 | 2230 | 2235 | 2230 | 1995 |
| 449 | 20231218 | 111500 | 1025529940 | 2230 | 2235 | 2235 | 2230 | 109 |
| 450 | 20231218 | 111400 | 1025286865 | 2235 | 2235 | 2235 | 2235 | 0 |
| 451 | 20231218 | 111300 | 1025286865 | 2235 | 2230 | 2235 | 2230 | 503 |
| 452 | 20231218 | 111200 | 1024165160 | 2230 | 2235 | 2235 | 2230 | 393 |
| 453 | 20231218 | 111100 | 1023288765 | 2235 | 2230 | 2235 | 2230 | 504 |
| 454 | 20231218 | 111000 | 1022164825 | 2230 | 2230 | 2230 | 2225 | 410 |
| 455 | 20231218 | 110900 | 1021252525 | 2230 | 2235 | 2235 | 2225 | 557 |
| 456 | 20231218 | 110800 | 1020011790 | 2235 | 2235 | 2235 | 2230 | 313 |
| 457 | 20231218 | 110700 | 1019313790 | 2235 | 2235 | 2235 | 2230 | 312 |
| 458 | 20231218 | 110600 | 1018618000 | 2235 | 2230 | 2235 | 2230 | 1500 |
| 459 | 20231218 | 110500 | 1015268000 | 2230 | 2230 | 2235 | 2230 | 2693 |
| 460 | 20231218 | 110400 | 1009262550 | 2230 | 2235 | 2235 | 2230 | 1271 |
| 461 | 20231218 | 110300 | 1006428195 | 2235 | 2235 | 2235 | 2230 | 4107 |
| 462 | 20231218 | 110200 | 997266095 | 2240 | 2240 | 2240 | 2240 | 250 |
| 463 | 20231218 | 110100 | 996706095 | 2240 | 2235 | 2240 | 2235 | 3980 |
| 464 | 20231218 | 110000 | 987810780 | 2235 | 2250 | 2250 | 2235 | 2526 |
| 465 | 20231218 | 105900 | 982152820 | 2240 | 2240 | 2250 | 2240 | 2579 |
| 466 | 20231218 | 105800 | 976375850 | 2255 | 2245 | 2260 | 2245 | 1100 |
| 467 | 20231218 | 105700 | 973899250 | 2260 | 2235 | 2260 | 2235 | 12535 |
| 468 | 20231218 | 105600 | 945757730 | 2235 | 2235 | 2235 | 2235 | 5 |
| 469 | 20231218 | 105500 | 945746555 | 2235 | 2230 | 2235 | 2230 | 924 |
| 470 | 20231218 | 105400 | 943684600 | 2235 | 2235 | 2235 | 2235 | 101 |
| 471 | 20231218 | 105300 | 943458865 | 2235 | 2235 | 2235 | 2235 | 53 |
| 472 | 20231218 | 105200 | 943340410 | 2235 | 2235 | 2235 | 2235 | 90 |
| 473 | 20231218 | 105100 | 943139260 | 2235 | 2230 | 2235 | 2230 | 187 |
| 474 | 20231218 | 105000 | 942722130 | 2235 | 2235 | 2235 | 2235 | 300 |
| 475 | 20231218 | 104900 | 942051630 | 2235 | 2230 | 2235 | 2230 | 1335 |
| 476 | 20231218 | 104800 | 939071555 | 2230 | 2230 | 2230 | 2230 | 1458 |
| 477 | 20231218 | 104700 | 935820215 | 2230 | 2230 | 2230 | 2230 | 200 |
| 478 | 20231218 | 104600 | 935374215 | 2235 | 2230 | 2235 | 2230 | 1017 |
| 479 | 20231218 | 104500 | 933106300 | 2230 | 2230 | 2235 | 2230 | 111 |
| 480 | 20231218 | 104400 | 932858270 | 2235 | 2235 | 2235 | 2235 | 5 |
| 481 | 20231218 | 104300 | 932847095 | 2230 | 2230 | 2230 | 2230 | 6552 |
| 482 | 20231218 | 104200 | 918236135 | 2230 | 2235 | 2235 | 2230 | 6827 |
| 483 | 20231218 | 104100 | 902992560 | 2240 | 2235 | 2240 | 2235 | 22 |
| 484 | 20231218 | 104000 | 902943290 | 2245 | 2240 | 2245 | 2240 | 5 |
| 485 | 20231218 | 103900 | 902932085 | 2235 | 2235 | 2235 | 2235 | 1302 |
| 486 | 20231218 | 103800 | 900022115 | 2245 | 2235 | 2245 | 2235 | 140 |
| 487 | 20231218 | 103700 | 899709205 | 2235 | 2240 | 2240 | 2235 | 11747 |
| 488 | 20231218 | 103600 | 873449815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 489 | 20231218 | 103500 | 873449815 | 2235 | 2235 | 2235 | 2235 | 2032 |
| 490 | 20231218 | 103400 | 868908295 | 2240 | 2240 | 2240 | 2240 | 1671 |
| 491 | 20231218 | 103300 | 865165255 | 2235 | 2240 | 2240 | 2235 | 150 |
| 492 | 20231218 | 103200 | 864829505 | 2235 | 2235 | 2235 | 2235 | 0 |
| 493 | 20231218 | 103100 | 864829505 | 2235 | 2240 | 2240 | 2235 | 1431 |
| 494 | 20231218 | 103000 | 861631215 | 2240 | 2235 | 2240 | 2235 | 41 |
| 495 | 20231218 | 102900 | 861539575 | 2240 | 2240 | 2240 | 2240 | 10 |
| 496 | 20231218 | 102800 | 861517175 | 2240 | 2240 | 2240 | 2235 | 9283 |
| 497 | 20231218 | 102700 | 840737905 | 2240 | 2245 | 2245 | 2240 | 401 |
| 498 | 20231218 | 102600 | 839838660 | 2245 | 2240 | 2245 | 2240 | 1688 |
| 499 | 20231218 | 102500 | 836055370 | 2245 | 2250 | 2250 | 2240 | 275 |
| 500 | 20231218 | 102400 | 835438250 | 2245 | 2250 | 2250 | 2245 | 474 |
| 501 | 20231218 | 102300 | 834373935 | 2250 | 2250 | 2250 | 2250 | 14 |
| 502 | 20231218 | 102200 | 834342435 | 2250 | 2250 | 2250 | 2250 | 60 |
| 503 | 20231218 | 102100 | 834207435 | 2250 | 2250 | 2250 | 2250 | 524 |
| 504 | 20231218 | 102000 | 833028435 | 2250 | 2250 | 2250 | 2250 | 1536 |
| 505 | 20231218 | 101900 | 829572435 | 2250 | 2250 | 2250 | 2240 | 303 |
| 506 | 20231218 | 101800 | 828890755 | 2240 | 2240 | 2240 | 2240 | 1269 |
| 507 | 20231218 | 101700 | 826048195 | 2240 | 2240 | 2240 | 2240 | 0 |
| 508 | 20231218 | 101600 | 826048195 | 2240 | 2245 | 2250 | 2240 | 716 |
| 509 | 20231218 | 101500 | 824440765 | 2245 | 2240 | 2250 | 2240 | 1082 |
| 510 | 20231218 | 101400 | 822015165 | 2240 | 2240 | 2240 | 2240 | 1189 |
| 511 | 20231218 | 101300 | 819351805 | 2245 | 2255 | 2255 | 2245 | 11614 |
| 512 | 20231218 | 101200 | 793231990 | 2255 | 2255 | 2255 | 2255 | 1550 |
| 513 | 20231218 | 101100 | 789736740 | 2255 | 2250 | 2255 | 2250 | 1942 |
| 514 | 20231218 | 101000 | 785365235 | 2255 | 2255 | 2255 | 2255 | 3 |
| 515 | 20231218 | 100900 | 785358470 | 2250 | 2255 | 2255 | 2250 | 1917 |
| 516 | 20231218 | 100800 | 781036810 | 2255 | 2265 | 2265 | 2255 | 12696 |
| 517 | 20231218 | 100700 | 752385750 | 2275 | 2275 | 2275 | 2265 | 161 |
| 518 | 20231218 | 100600 | 752021055 | 2275 | 2265 | 2275 | 2260 | 1766 |
| 519 | 20231218 | 100500 | 748029735 | 2260 | 2260 | 2260 | 2260 | 14705 |
| 520 | 20231218 | 100400 | 714796435 | 2260 | 2260 | 2260 | 2255 | 1308 |
| 521 | 20231218 | 100300 | 711840360 | 2255 | 2260 | 2260 | 2255 | 2744 |
| 522 | 20231218 | 100200 | 705640700 | 2255 | 2260 | 2260 | 2255 | 1125 |
| 523 | 20231218 | 100100 | 703100410 | 2260 | 2285 | 2290 | 2255 | 36188 |
| 524 | 20231218 | 100000 | 621074730 | 2290 | 2285 | 2295 | 2285 | 3294 |
| 525 | 20231218 | 095900 | 613533735 | 2290 | 2295 | 2295 | 2285 | 2345 |
| 526 | 20231218 | 095800 | 608165030 | 2285 | 2295 | 2295 | 2285 | 8208 |
| 527 | 20231218 | 095700 | 589369445 | 2285 | 2290 | 2295 | 2280 | 5950 |
| 528 | 20231218 | 095600 | 575756300 | 2290 | 2285 | 2290 | 2280 | 1972 |
| 529 | 20231218 | 095500 | 571250865 | 2285 | 2285 | 2285 | 2280 | 1784 |
| 530 | 20231218 | 095400 | 567175075 | 2285 | 2280 | 2285 | 2275 | 5910 |
| 531 | 20231218 | 095300 | 553689530 | 2275 | 2285 | 2285 | 2275 | 10010 |
| 532 | 20231218 | 095200 | 530861590 | 2280 | 2275 | 2285 | 2275 | 5950 |
| 533 | 20231218 | 095100 | 517288865 | 2280 | 2280 | 2280 | 2270 | 4698 |
| 534 | 20231218 | 095000 | 506589245 | 2275 | 2280 | 2280 | 2270 | 4070 |
| 535 | 20231218 | 094900 | 497327610 | 2280 | 2275 | 2285 | 2270 | 6928 |
| 536 | 20231218 | 094800 | 481551935 | 2285 | 2285 | 2285 | 2275 | 8149 |
| 537 | 20231218 | 094700 | 462949925 | 2285 | 2280 | 2285 | 2275 | 4325 |
| 538 | 20231218 | 094600 | 453082620 | 2275 | 2280 | 2280 | 2275 | 4555 |
| 539 | 20231218 | 094500 | 442697865 | 2275 | 2270 | 2280 | 2270 | 2094 |
| 540 | 20231218 | 094400 | 437933140 | 2275 | 2275 | 2280 | 2270 | 1363 |
| 541 | 20231218 | 094300 | 434832775 | 2275 | 2275 | 2280 | 2265 | 6329 |
| 542 | 20231218 | 094200 | 420433285 | 2270 | 2275 | 2275 | 2265 | 3173 |
| 543 | 20231218 | 094100 | 413224790 | 2270 | 2270 | 2275 | 2260 | 6587 |
| 544 | 20231218 | 094000 | 398284470 | 2270 | 2260 | 2270 | 2260 | 1205 |
| 545 | 20231218 | 093900 | 395550290 | 2270 | 2270 | 2275 | 2260 | 10356 |
| 546 | 20231218 | 093800 | 372062875 | 2275 | 2275 | 2275 | 2270 | 2779 |
| 547 | 20231218 | 093700 | 365745670 | 2275 | 2275 | 2275 | 2265 | 1823 |
| 548 | 20231218 | 093600 | 361600335 | 2265 | 2275 | 2275 | 2265 | 6683 |
| 549 | 20231218 | 093500 | 346425390 | 2270 | 2260 | 2275 | 2260 | 4742 |
| 550 | 20231218 | 093400 | 335646225 | 2270 | 2255 | 2270 | 2255 | 1173 |
| 551 | 20231218 | 093300 | 332985335 | 2270 | 2270 | 2270 | 2250 | 1542 |
| 552 | 20231218 | 093200 | 329495080 | 2255 | 2275 | 2275 | 2255 | 5218 |
| 553 | 20231218 | 093100 | 317683515 | 2275 | 2280 | 2280 | 2255 | 13277 |
| 554 | 20231218 | 093000 | 287680565 | 2260 | 2275 | 2280 | 2260 | 8882 |
| 555 | 20231218 | 092900 | 267492700 | 2275 | 2265 | 2275 | 2260 | 10125 |
| 556 | 20231218 | 092800 | 244535910 | 2270 | 2275 | 2280 | 2265 | 8400 |
| 557 | 20231218 | 092700 | 225459245 | 2280 | 2275 | 2280 | 2265 | 5231 |
| 558 | 20231218 | 092600 | 213559980 | 2265 | 2270 | 2280 | 2265 | 8079 |
| 559 | 20231218 | 092500 | 195193240 | 2270 | 2270 | 2275 | 2260 | 6647 |
| 560 | 20231218 | 092400 | 180103030 | 2265 | 2255 | 2265 | 2255 | 28345 |
| 561 | 20231218 | 092300 | 116126605 | 2255 | 2255 | 2260 | 2250 | 3055 |
| 562 | 20231218 | 092200 | 109248160 | 2250 | 2260 | 2260 | 2250 | 139 |
| 563 | 20231218 | 092100 | 108934620 | 2255 | 2250 | 2260 | 2250 | 36 |
| 564 | 20231218 | 092000 | 108853565 | 2260 | 2260 | 2260 | 2255 | 20 |
| 565 | 20231218 | 091900 | 108808450 | 2260 | 2260 | 2260 | 2255 | 46 |
| 566 | 20231218 | 091800 | 108704550 | 2260 | 2260 | 2260 | 2245 | 209 |
| 567 | 20231218 | 091700 | 108233355 | 2260 | 2245 | 2260 | 2235 | 1847 |
| 568 | 20231218 | 091600 | 104095600 | 2245 | 2265 | 2265 | 2245 | 4396 |
| 569 | 20231218 | 091500 | 94209430 | 2265 | 2265 | 2265 | 2255 | 580 |
| 570 | 20231218 | 091400 | 92900370 | 2265 | 2260 | 2265 | 2255 | 2238 |
| 571 | 20231218 | 091300 | 87847390 | 2270 | 2265 | 2270 | 2265 | 1660 |
| 572 | 20231218 | 091200 | 84087220 | 2265 | 2265 | 2265 | 2260 | 57 |
| 573 | 20231218 | 091100 | 83958130 | 2260 | 2260 | 2260 | 2260 | 679 |
| 574 | 20231218 | 091000 | 82423590 | 2260 | 2260 | 2260 | 2260 | 261 |
| 575 | 20231218 | 090900 | 81833730 | 2260 | 2260 | 2265 | 2255 | 936 |
| 576 | 20231218 | 090800 | 79718465 | 2260 | 2255 | 2265 | 2255 | 60 |
| 577 | 20231218 | 090700 | 79582995 | 2265 | 2265 | 2265 | 2250 | 517 |
| 578 | 20231218 | 090600 | 78418660 | 2265 | 2265 | 2270 | 2255 | 1293 |
| 579 | 20231218 | 090500 | 75497585 | 2270 | 2255 | 2270 | 2250 | 1733 |
| 580 | 20231218 | 090400 | 71586425 | 2250 | 2235 | 2250 | 2235 | 9828 |
| 581 | 20231218 | 090300 | 49589685 | 2230 | 2230 | 2230 | 2230 | 1645 |
| 582 | 20231218 | 090200 | 45921335 | 2230 | 2225 | 2240 | 2225 | 311 |
| 583 | 20231218 | 090100 | 45228730 | 2230 | 2240 | 2240 | 2225 | 7854 |
| 584 | 20231218 | 090000 | 27687790 | 2260 | 2255 | 2260 | 2230 | 12132 |