31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 3 | 20231218 | 190900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20231218 | 190800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20231218 | 190700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20231218 | 190600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20231218 | 190500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20231218 | 190400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20231218 | 190300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20231218 | 190200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20231218 | 190100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20231218 | 190000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20231218 | 185900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20231218 | 185800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20231218 | 185700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20231218 | 185600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20231218 | 185500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20231218 | 185400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20231218 | 185300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20231218 | 185200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20231218 | 185100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20231218 | 185000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20231218 | 184900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20231218 | 184800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20231218 | 184700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20231218 | 184600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20231218 | 184500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20231218 | 184400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20231218 | 184300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20231218 | 184200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20231218 | 184100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20231218 | 184000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 33 | 20231218 | 183900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20231218 | 183800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20231218 | 183700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20231218 | 183600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20231218 | 183500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20231218 | 183400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20231218 | 183300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20231218 | 183200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20231218 | 183100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20231218 | 183000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20231218 | 182900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20231218 | 182800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20231218 | 182700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20231218 | 182600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20231218 | 182500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20231218 | 182400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20231218 | 182300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20231218 | 182200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20231218 | 182100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20231218 | 182000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20231218 | 181900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20231218 | 181800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20231218 | 181700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20231218 | 181600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20231218 | 181500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20231218 | 181400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20231218 | 181300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20231218 | 181200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20231218 | 181100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20231218 | 181000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 63 | 20231218 | 180900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20231218 | 180800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20231218 | 180700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20231218 | 180600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20231218 | 180500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20231218 | 180400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20231218 | 180300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20231218 | 180200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20231218 | 180100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20231218 | 180000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20231218 | 175900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20231218 | 175800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20231218 | 175700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20231218 | 175600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20231218 | 175500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20231218 | 175400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20231218 | 175300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20231218 | 175200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20231218 | 175100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20231218 | 175000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20231218 | 174900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20231218 | 174800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20231218 | 174700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20231218 | 174600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20231218 | 174500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20231218 | 174400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20231218 | 174300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20231218 | 174200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20231218 | 174100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20231218 | 174000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 93 | 20231218 | 173900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20231218 | 173800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20231218 | 173700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20231218 | 173600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20231218 | 173500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20231218 | 173400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20231218 | 173300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20231218 | 173200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20231218 | 173100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20231218 | 173000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20231218 | 172900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20231218 | 172800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20231218 | 172700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20231218 | 172600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20231218 | 172500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20231218 | 172400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20231218 | 172300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20231218 | 172200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20231218 | 172100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20231218 | 172000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20231218 | 171900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20231218 | 171800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20231218 | 171700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20231218 | 171600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20231218 | 171500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20231218 | 171400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20231218 | 171300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20231218 | 171200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20231218 | 171100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20231218 | 171000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 123 | 20231218 | 170900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20231218 | 170800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20231218 | 170700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20231218 | 170600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20231218 | 170500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20231218 | 170400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20231218 | 170300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20231218 | 170200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20231218 | 170100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20231218 | 170000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20231218 | 165900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20231218 | 165800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20231218 | 165700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20231218 | 165600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20231218 | 165500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20231218 | 165400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20231218 | 165300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20231218 | 165200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20231218 | 165100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20231218 | 165000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20231218 | 164900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20231218 | 164800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20231218 | 164700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20231218 | 164600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20231218 | 164500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20231218 | 164400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20231218 | 164300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20231218 | 164200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20231218 | 164100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20231218 | 164000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 153 | 20231218 | 163900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20231218 | 163800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20231218 | 163700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20231218 | 163600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20231218 | 163500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20231218 | 163400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20231218 | 163300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20231218 | 163200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20231218 | 163100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20231218 | 163000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20231218 | 162900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20231218 | 162800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20231218 | 162700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20231218 | 162600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20231218 | 162500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20231218 | 162400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20231218 | 162300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20231218 | 162200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20231218 | 162100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20231218 | 162000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20231218 | 161900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20231218 | 161800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20231218 | 161700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20231218 | 161600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20231218 | 161500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20231218 | 161400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20231218 | 161300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20231218 | 161200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20231218 | 161100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20231218 | 161000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 183 | 20231218 | 160900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20231218 | 160800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20231218 | 160700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20231218 | 160600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20231218 | 160500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20231218 | 160400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20231218 | 160300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20231218 | 160200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20231218 | 160100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20231218 | 160000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20231218 | 155900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20231218 | 155800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20231218 | 155700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20231218 | 155600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20231218 | 155500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20231218 | 155400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20231218 | 155300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20231218 | 155200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20231218 | 155100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20231218 | 155000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20231218 | 154900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20231218 | 154800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20231218 | 154700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20231218 | 154600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20231218 | 154500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20231218 | 154400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20231218 | 154300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20231218 | 154200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20231218 | 154100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20231218 | 154000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 213 | 20231218 | 153900 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20231218 | 153800 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 215 | 20231218 | 153700 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20231218 | 153600 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20231218 | 153500 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20231218 | 153400 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20231218 | 153300 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20231218 | 153200 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20231218 | 153100 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20231218 | 153000 | 29749122515 | 4555 | 4555 | 4555 | 4555 | 172131 |
| 223 | 20231218 | 152900 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20231218 | 152800 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20231218 | 152700 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 226 | 20231218 | 152600 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20231218 | 152500 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20231218 | 152400 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20231218 | 152300 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20231218 | 152200 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20231218 | 152100 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20231218 | 152000 | 28965065810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20231218 | 151900 | 28965065810 | 4555 | 4550 | 4555 | 4545 | 21163 |
| 234 | 20231218 | 151800 | 28868769935 | 4550 | 4550 | 4555 | 4545 | 20238 |
| 235 | 20231218 | 151700 | 28776674255 | 4550 | 4550 | 4555 | 4545 | 14440 |
| 236 | 20231218 | 151600 | 28710987425 | 4555 | 4555 | 4555 | 4540 | 18560 |
| 237 | 20231218 | 151500 | 28626589090 | 4550 | 4550 | 4555 | 4550 | 15134 |
| 238 | 20231218 | 151400 | 28557693125 | 4550 | 4555 | 4555 | 4545 | 17743 |
| 239 | 20231218 | 151300 | 28476930600 | 4550 | 4555 | 4560 | 4550 | 11253 |
| 240 | 20231218 | 151200 | 28425664310 | 4555 | 4560 | 4560 | 4550 | 4593 |
| 241 | 20231218 | 151100 | 28404747620 | 4555 | 4555 | 4560 | 4550 | 20380 |
| 242 | 20231218 | 151000 | 28311847765 | 4550 | 4560 | 4565 | 4550 | 17091 |
| 243 | 20231218 | 150900 | 28233952795 | 4560 | 4560 | 4560 | 4555 | 12712 |
| 244 | 20231218 | 150800 | 28176005680 | 4550 | 4550 | 4565 | 4550 | 17444 |
| 245 | 20231218 | 150700 | 28096535345 | 4550 | 4540 | 4555 | 4535 | 11440 |
| 246 | 20231218 | 150600 | 28044557360 | 4535 | 4545 | 4545 | 4535 | 20366 |
| 247 | 20231218 | 150500 | 27952091125 | 4540 | 4540 | 4545 | 4540 | 4258 |
| 248 | 20231218 | 150400 | 27932757110 | 4540 | 4535 | 4545 | 4530 | 30189 |
| 249 | 20231218 | 150300 | 27795851205 | 4535 | 4545 | 4550 | 4535 | 26573 |
| 250 | 20231218 | 150200 | 27675188875 | 4545 | 4550 | 4550 | 4540 | 18175 |
| 251 | 20231218 | 150100 | 27592518870 | 4555 | 4560 | 4565 | 4550 | 22961 |
| 252 | 20231218 | 150000 | 27487897755 | 4565 | 4565 | 4565 | 4555 | 17318 |
| 253 | 20231218 | 145900 | 27408935265 | 4560 | 4560 | 4565 | 4555 | 11503 |
| 254 | 20231218 | 145800 | 27356468775 | 4565 | 4565 | 4570 | 4560 | 5585 |
| 255 | 20231218 | 145700 | 27330972595 | 4560 | 4550 | 4570 | 4550 | 22096 |
| 256 | 20231218 | 145600 | 27230178385 | 4550 | 4555 | 4560 | 4550 | 11541 |
| 257 | 20231218 | 145500 | 27177603225 | 4555 | 4560 | 4560 | 4555 | 8612 |
| 258 | 20231218 | 145400 | 27138351005 | 4560 | 4550 | 4565 | 4550 | 11225 |
| 259 | 20231218 | 145300 | 27087200630 | 4550 | 4555 | 4555 | 4550 | 15871 |
| 260 | 20231218 | 145200 | 27014947900 | 4550 | 4555 | 4560 | 4550 | 8928 |
| 261 | 20231218 | 145100 | 26974267425 | 4555 | 4560 | 4565 | 4555 | 16383 |
| 262 | 20231218 | 145000 | 26899584120 | 4565 | 4565 | 4570 | 4560 | 19430 |
| 263 | 20231218 | 144900 | 26810868775 | 4565 | 4560 | 4570 | 4560 | 18240 |
| 264 | 20231218 | 144800 | 26727652345 | 4560 | 4560 | 4570 | 4555 | 5965 |
| 265 | 20231218 | 144700 | 26700456795 | 4555 | 4550 | 4575 | 4550 | 21821 |
| 266 | 20231218 | 144600 | 26600941720 | 4550 | 4550 | 4555 | 4540 | 25421 |
| 267 | 20231218 | 144500 | 26485442705 | 4550 | 4565 | 4570 | 4545 | 46210 |
| 268 | 20231218 | 144400 | 26274876210 | 4565 | 4580 | 4585 | 4560 | 42083 |
| 269 | 20231218 | 144300 | 26082463370 | 4580 | 4570 | 4580 | 4565 | 37467 |
| 270 | 20231218 | 144200 | 25911051005 | 4570 | 4570 | 4575 | 4565 | 21577 |
| 271 | 20231218 | 144100 | 25812446235 | 4570 | 4575 | 4580 | 4565 | 40276 |
| 272 | 20231218 | 144000 | 25628200290 | 4580 | 4590 | 4590 | 4575 | 75853 |
| 273 | 20231218 | 143900 | 25280525565 | 4590 | 4590 | 4590 | 4580 | 50249 |
| 274 | 20231218 | 143800 | 25050076005 | 4585 | 4575 | 4590 | 4575 | 97224 |
| 275 | 20231218 | 143700 | 24604353225 | 4575 | 4565 | 4580 | 4560 | 102417 |
| 276 | 20231218 | 143600 | 24136227175 | 4565 | 4550 | 4565 | 4550 | 29088 |
| 277 | 20231218 | 143500 | 24003556280 | 4550 | 4555 | 4560 | 4550 | 11150 |
| 278 | 20231218 | 143400 | 23952774150 | 4555 | 4555 | 4565 | 4550 | 42319 |
| 279 | 20231218 | 143300 | 23759843665 | 4555 | 4550 | 4560 | 4545 | 35504 |
| 280 | 20231218 | 143200 | 23598254900 | 4545 | 4555 | 4555 | 4545 | 14652 |
| 281 | 20231218 | 143100 | 23531627130 | 4550 | 4560 | 4565 | 4550 | 19611 |
| 282 | 20231218 | 143000 | 23442291500 | 4555 | 4560 | 4570 | 4555 | 31331 |
| 283 | 20231218 | 142900 | 23299330300 | 4565 | 4540 | 4565 | 4535 | 132982 |
| 284 | 20231218 | 142800 | 22694096200 | 4535 | 4535 | 4540 | 4535 | 6855 |
| 285 | 20231218 | 142700 | 22663004970 | 4535 | 4540 | 4540 | 4535 | 4642 |
| 286 | 20231218 | 142600 | 22641950295 | 4540 | 4535 | 4540 | 4530 | 5509 |
| 287 | 20231218 | 142500 | 22616967240 | 4535 | 4540 | 4545 | 4535 | 27774 |
| 288 | 20231218 | 142400 | 22490913385 | 4545 | 4540 | 4545 | 4540 | 10690 |
| 289 | 20231218 | 142300 | 22442375980 | 4540 | 4540 | 4545 | 4535 | 7940 |
| 290 | 20231218 | 142200 | 22406332945 | 4540 | 4540 | 4540 | 4535 | 30196 |
| 291 | 20231218 | 142100 | 22269251440 | 4540 | 4540 | 4545 | 4535 | 4683 |
| 292 | 20231218 | 142000 | 22247988400 | 4545 | 4535 | 4545 | 4535 | 19594 |
| 293 | 20231218 | 141900 | 22159054015 | 4535 | 4530 | 4535 | 4525 | 12931 |
| 294 | 20231218 | 141800 | 22100430100 | 4525 | 4535 | 4535 | 4525 | 5160 |
| 295 | 20231218 | 141700 | 22077056260 | 4530 | 4530 | 4540 | 4530 | 16165 |
| 296 | 20231218 | 141600 | 22003770040 | 4530 | 4530 | 4535 | 4525 | 6460 |
| 297 | 20231218 | 141500 | 21974499535 | 4530 | 4530 | 4535 | 4525 | 11978 |
| 298 | 20231218 | 141400 | 21920241385 | 4530 | 4520 | 4530 | 4515 | 30099 |
| 299 | 20231218 | 141300 | 21784146025 | 4515 | 4510 | 4520 | 4510 | 13708 |
| 300 | 20231218 | 141200 | 21722288310 | 4510 | 4500 | 4510 | 4500 | 8509 |
| 301 | 20231218 | 141100 | 21683935380 | 4500 | 4500 | 4505 | 4495 | 5764 |
| 302 | 20231218 | 141000 | 21658011775 | 4500 | 4505 | 4505 | 4500 | 8831 |
| 303 | 20231218 | 140900 | 21618269085 | 4505 | 4510 | 4510 | 4500 | 22873 |
| 304 | 20231218 | 140800 | 21515270660 | 4510 | 4515 | 4515 | 4505 | 10893 |
| 305 | 20231218 | 140700 | 21466141755 | 4510 | 4525 | 4525 | 4510 | 3555 |
| 306 | 20231218 | 140600 | 21450084365 | 4525 | 4515 | 4530 | 4515 | 20135 |
| 307 | 20231218 | 140500 | 21359081170 | 4515 | 4525 | 4525 | 4515 | 9821 |
| 308 | 20231218 | 140400 | 21314696045 | 4525 | 4525 | 4530 | 4520 | 21463 |
| 309 | 20231218 | 140300 | 21217573250 | 4525 | 4520 | 4525 | 4510 | 20790 |
| 310 | 20231218 | 140200 | 21123637370 | 4515 | 4520 | 4520 | 4515 | 1610 |
| 311 | 20231218 | 140100 | 21116367650 | 4520 | 4515 | 4520 | 4505 | 8917 |
| 312 | 20231218 | 140000 | 21076146835 | 4510 | 4530 | 4530 | 4505 | 37934 |
| 313 | 20231218 | 135900 | 20904755785 | 4530 | 4530 | 4535 | 4530 | 10543 |
| 314 | 20231218 | 135800 | 20856988055 | 4535 | 4530 | 4535 | 4520 | 17152 |
| 315 | 20231218 | 135700 | 20779330780 | 4530 | 4525 | 4535 | 4525 | 23294 |
| 316 | 20231218 | 135600 | 20673847585 | 4525 | 4525 | 4535 | 4525 | 13672 |
| 317 | 20231218 | 135500 | 20611948945 | 4525 | 4540 | 4545 | 4525 | 22128 |
| 318 | 20231218 | 135400 | 20511634875 | 4545 | 4545 | 4555 | 4540 | 32439 |
| 319 | 20231218 | 135300 | 20364133190 | 4550 | 4565 | 4565 | 4530 | 36835 |
| 320 | 20231218 | 135200 | 20196626205 | 4560 | 4565 | 4575 | 4560 | 48896 |
| 321 | 20231218 | 135100 | 19973295885 | 4560 | 4555 | 4560 | 4555 | 46032 |
| 322 | 20231218 | 135000 | 19763465730 | 4560 | 4550 | 4560 | 4545 | 78420 |
| 323 | 20231218 | 134900 | 19406284595 | 4550 | 4535 | 4550 | 4525 | 93505 |
| 324 | 20231218 | 134800 | 18981872315 | 4535 | 4540 | 4540 | 4530 | 37041 |
| 325 | 20231218 | 134700 | 18813802030 | 4540 | 4540 | 4540 | 4535 | 47136 |
| 326 | 20231218 | 134600 | 18599878000 | 4540 | 4520 | 4545 | 4515 | 196047 |
| 327 | 20231218 | 134500 | 17711624375 | 4515 | 4515 | 4520 | 4505 | 39489 |
| 328 | 20231218 | 134400 | 17533437985 | 4510 | 4515 | 4520 | 4505 | 86795 |
| 329 | 20231218 | 134300 | 17141402615 | 4510 | 4510 | 4520 | 4505 | 77579 |
| 330 | 20231218 | 134200 | 16791290535 | 4510 | 4500 | 4510 | 4500 | 70652 |
| 331 | 20231218 | 134100 | 16473154560 | 4500 | 4495 | 4500 | 4490 | 25214 |
| 332 | 20231218 | 134000 | 16359770710 | 4490 | 4480 | 4500 | 4480 | 68002 |
| 333 | 20231218 | 133900 | 16054550110 | 4480 | 4485 | 4485 | 4475 | 4747 |
| 334 | 20231218 | 133800 | 16033283060 | 4485 | 4485 | 4485 | 4475 | 7426 |
| 335 | 20231218 | 133700 | 16000012570 | 4485 | 4465 | 4485 | 4465 | 44902 |
| 336 | 20231218 | 133600 | 15798948870 | 4470 | 4470 | 4475 | 4470 | 8316 |
| 337 | 20231218 | 133500 | 15761761405 | 4470 | 4460 | 4475 | 4460 | 103691 |
| 338 | 20231218 | 133400 | 15298816900 | 4460 | 4455 | 4460 | 4455 | 6748 |
| 339 | 20231218 | 133300 | 15268753195 | 4455 | 4455 | 4460 | 4455 | 2278 |
| 340 | 20231218 | 133200 | 15258597525 | 4455 | 4460 | 4460 | 4455 | 2474 |
| 341 | 20231218 | 133100 | 15247574240 | 4460 | 4455 | 4460 | 4450 | 4909 |
| 342 | 20231218 | 133000 | 15225706600 | 4450 | 4455 | 4460 | 4450 | 7658 |
| 343 | 20231218 | 132900 | 15191587410 | 4455 | 4450 | 4460 | 4450 | 10980 |
| 344 | 20231218 | 132800 | 15142672835 | 4450 | 4450 | 4455 | 4450 | 1045 |
| 345 | 20231218 | 132700 | 15138021865 | 4450 | 4455 | 4455 | 4450 | 1273 |
| 346 | 20231218 | 132600 | 15132356265 | 4455 | 4450 | 4455 | 4445 | 7322 |
| 347 | 20231218 | 132500 | 15099774470 | 4450 | 4450 | 4455 | 4450 | 2760 |
| 348 | 20231218 | 132400 | 15087491955 | 4450 | 4455 | 4455 | 4450 | 2077 |
| 349 | 20231218 | 132300 | 15078248285 | 4450 | 4450 | 4455 | 4450 | 3288 |
| 350 | 20231218 | 132200 | 15063616635 | 4450 | 4460 | 4460 | 4450 | 5707 |
| 351 | 20231218 | 132100 | 15038188915 | 4455 | 4455 | 4460 | 4455 | 2728 |
| 352 | 20231218 | 132000 | 15026031805 | 4460 | 4455 | 4460 | 4450 | 6193 |
| 353 | 20231218 | 131900 | 14998442995 | 4455 | 4450 | 4455 | 4440 | 39738 |
| 354 | 20231218 | 131800 | 14821709095 | 4445 | 4445 | 4450 | 4445 | 3356 |
| 355 | 20231218 | 131700 | 14806788855 | 4445 | 4445 | 4450 | 4445 | 995 |
| 356 | 20231218 | 131600 | 14802365460 | 4445 | 4450 | 4450 | 4445 | 7624 |
| 357 | 20231218 | 131500 | 14768442010 | 4445 | 4435 | 4445 | 4435 | 11450 |
| 358 | 20231218 | 131400 | 14717573170 | 4435 | 4430 | 4440 | 4430 | 8667 |
| 359 | 20231218 | 131300 | 14679131415 | 4430 | 4430 | 4435 | 4430 | 800 |
| 360 | 20231218 | 131200 | 14675586880 | 4430 | 4430 | 4435 | 4430 | 1888 |
| 361 | 20231218 | 131100 | 14667220365 | 4430 | 4425 | 4435 | 4425 | 918 |
| 362 | 20231218 | 131000 | 14663153245 | 4420 | 4435 | 4435 | 4420 | 13322 |
| 363 | 20231218 | 130900 | 14604176200 | 4430 | 4430 | 4435 | 4430 | 1324 |
| 364 | 20231218 | 130800 | 14598309360 | 4430 | 4435 | 4440 | 4430 | 1900 |
| 365 | 20231218 | 130700 | 14589882935 | 4440 | 4435 | 4440 | 4435 | 2068 |
| 366 | 20231218 | 130600 | 14580710625 | 4440 | 4435 | 4440 | 4430 | 15409 |
| 367 | 20231218 | 130500 | 14512369295 | 4435 | 4430 | 4435 | 4430 | 971 |
| 368 | 20231218 | 130400 | 14508065760 | 4435 | 4430 | 4435 | 4430 | 565 |
| 369 | 20231218 | 130300 | 14505562650 | 4430 | 4430 | 4430 | 4425 | 9883 |
| 370 | 20231218 | 130200 | 14461788560 | 4430 | 4435 | 4435 | 4425 | 1195 |
| 371 | 20231218 | 130100 | 14456495620 | 4435 | 4430 | 4435 | 4430 | 7655 |
| 372 | 20231218 | 130000 | 14422559015 | 4430 | 4430 | 4435 | 4430 | 4384 |
| 373 | 20231218 | 125900 | 14403137375 | 4435 | 4430 | 4435 | 4430 | 312 |
| 374 | 20231218 | 125800 | 14401754850 | 4435 | 4430 | 4435 | 4430 | 1320 |
| 375 | 20231218 | 125700 | 14395905525 | 4435 | 4435 | 4435 | 4430 | 1631 |
| 376 | 20231218 | 125600 | 14388674445 | 4435 | 4435 | 4435 | 4430 | 4130 |
| 377 | 20231218 | 125500 | 14370358590 | 4440 | 4435 | 4440 | 4435 | 1068 |
| 378 | 20231218 | 125400 | 14365620190 | 4440 | 4435 | 4440 | 4430 | 2629 |
| 379 | 20231218 | 125300 | 14353960595 | 4435 | 4435 | 4440 | 4430 | 9196 |
| 380 | 20231218 | 125200 | 14313175840 | 4435 | 4435 | 4435 | 4430 | 1351 |
| 381 | 20231218 | 125100 | 14307188880 | 4430 | 4430 | 4430 | 4425 | 1342 |
| 382 | 20231218 | 125000 | 14301244815 | 4425 | 4435 | 4435 | 4425 | 8160 |
| 383 | 20231218 | 124900 | 14265118280 | 4430 | 4430 | 4435 | 4430 | 6265 |
| 384 | 20231218 | 124800 | 14237364325 | 4425 | 4425 | 4425 | 4420 | 7849 |
| 385 | 20231218 | 124700 | 14202632560 | 4420 | 4425 | 4425 | 4420 | 1470 |
| 386 | 20231218 | 124600 | 14196134540 | 4420 | 4420 | 4425 | 4420 | 629 |
| 387 | 20231218 | 124500 | 14193353840 | 4425 | 4425 | 4425 | 4420 | 2547 |
| 388 | 20231218 | 124400 | 14182095095 | 4425 | 4425 | 4425 | 4420 | 1811 |
| 389 | 20231218 | 124300 | 14174084270 | 4425 | 4420 | 4425 | 4420 | 11648 |
| 390 | 20231218 | 124200 | 14122589480 | 4420 | 4415 | 4420 | 4415 | 12418 |
| 391 | 20231218 | 124100 | 14067758820 | 4415 | 4415 | 4415 | 4410 | 2128 |
| 392 | 20231218 | 124000 | 14058364200 | 4415 | 4415 | 4415 | 4410 | 3016 |
| 393 | 20231218 | 123900 | 14045054700 | 4415 | 4410 | 4415 | 4410 | 10173 |
| 394 | 20231218 | 123800 | 14000191225 | 4415 | 4415 | 4415 | 4410 | 1314 |
| 395 | 20231218 | 123700 | 13994394965 | 4415 | 4420 | 4420 | 4410 | 955 |
| 396 | 20231218 | 123600 | 13990181520 | 4420 | 4415 | 4420 | 4410 | 21471 |
| 397 | 20231218 | 123500 | 13895417175 | 4415 | 4420 | 4420 | 4415 | 2672 |
| 398 | 20231218 | 123400 | 13883610070 | 4415 | 4415 | 4420 | 4415 | 1540 |
| 399 | 20231218 | 123300 | 13876810785 | 4415 | 4420 | 4420 | 4415 | 724 |
| 400 | 20231218 | 123200 | 13873611695 | 4415 | 4415 | 4420 | 4415 | 956 |
| 401 | 20231218 | 123100 | 13869389030 | 4420 | 4415 | 4420 | 4415 | 1105 |
| 402 | 20231218 | 123000 | 13864509760 | 4420 | 4420 | 4420 | 4415 | 3017 |
| 403 | 20231218 | 122900 | 13851174680 | 4415 | 4415 | 4420 | 4415 | 1308 |
| 404 | 20231218 | 122800 | 13845399645 | 4420 | 4415 | 4420 | 4415 | 2330 |
| 405 | 20231218 | 122700 | 13835112095 | 4420 | 4415 | 4420 | 4415 | 1723 |
| 406 | 20231218 | 122600 | 13827499085 | 4415 | 4415 | 4420 | 4415 | 1134 |
| 407 | 20231218 | 122500 | 13822492375 | 4420 | 4415 | 4420 | 4415 | 391 |
| 408 | 20231218 | 122400 | 13820765040 | 4420 | 4415 | 4420 | 4415 | 676 |
| 409 | 20231218 | 122300 | 13817779775 | 4415 | 4415 | 4420 | 4415 | 3425 |
| 410 | 20231218 | 122200 | 13802646930 | 4415 | 4420 | 4420 | 4415 | 1365 |
| 411 | 20231218 | 122100 | 13796619420 | 4420 | 4420 | 4420 | 4415 | 1288 |
| 412 | 20231218 | 122000 | 13790931415 | 4415 | 4420 | 4420 | 4415 | 1171 |
| 413 | 20231218 | 121900 | 13785761060 | 4415 | 4420 | 4425 | 4415 | 3171 |
| 414 | 20231218 | 121800 | 13771759080 | 4425 | 4420 | 4425 | 4420 | 4186 |
| 415 | 20231218 | 121700 | 13753256835 | 4425 | 4420 | 4425 | 4420 | 3266 |
| 416 | 20231218 | 121600 | 13738820555 | 4420 | 4425 | 4425 | 4420 | 1647 |
| 417 | 20231218 | 121500 | 13731539790 | 4420 | 4420 | 4425 | 4420 | 3362 |
| 418 | 20231218 | 121400 | 13716679650 | 4425 | 4420 | 4425 | 4420 | 374 |
| 419 | 20231218 | 121300 | 13715025300 | 4425 | 4425 | 4425 | 4420 | 3166 |
| 420 | 20231218 | 121200 | 13701020045 | 4420 | 4420 | 4425 | 4420 | 1073 |
| 421 | 20231218 | 121100 | 13696275445 | 4420 | 4425 | 4430 | 4420 | 2481 |
| 422 | 20231218 | 121000 | 13685299340 | 4425 | 4425 | 4430 | 4425 | 2083 |
| 423 | 20231218 | 120900 | 13676079770 | 4430 | 4425 | 4430 | 4425 | 2414 |
| 424 | 20231218 | 120800 | 13665386965 | 4430 | 4430 | 4430 | 4425 | 719 |
| 425 | 20231218 | 120700 | 13662204860 | 4425 | 4435 | 4435 | 4425 | 3779 |
| 426 | 20231218 | 120600 | 13645480165 | 4435 | 4435 | 4435 | 4425 | 5242 |
| 427 | 20231218 | 120500 | 13622257700 | 4435 | 4430 | 4435 | 4425 | 4642 |
| 428 | 20231218 | 120400 | 13601689615 | 4430 | 4435 | 4435 | 4425 | 860 |
| 429 | 20231218 | 120300 | 13597883220 | 4430 | 4425 | 4430 | 4425 | 6091 |
| 430 | 20231218 | 120200 | 13570922975 | 4425 | 4420 | 4425 | 4420 | 1783 |
| 431 | 20231218 | 120100 | 13563036170 | 4420 | 4420 | 4425 | 4420 | 1476 |
| 432 | 20231218 | 120000 | 13556512155 | 4420 | 4425 | 4425 | 4420 | 3956 |
| 433 | 20231218 | 115900 | 13539025550 | 4420 | 4425 | 4425 | 4420 | 4343 |
| 434 | 20231218 | 115800 | 13519823860 | 4425 | 4430 | 4430 | 4425 | 2149 |
| 435 | 20231218 | 115700 | 13510314375 | 4430 | 4425 | 4430 | 4425 | 6598 |
| 436 | 20231218 | 115600 | 13481099245 | 4425 | 4425 | 4430 | 4425 | 2661 |
| 437 | 20231218 | 115500 | 13469323815 | 4425 | 4420 | 4430 | 4420 | 6712 |
| 438 | 20231218 | 115400 | 13439616975 | 4420 | 4420 | 4425 | 4420 | 687 |
| 439 | 20231218 | 115300 | 13436579845 | 4425 | 4425 | 4425 | 4420 | 775 |
| 440 | 20231218 | 115200 | 13433153920 | 4425 | 4425 | 4425 | 4420 | 1091 |
| 441 | 20231218 | 115100 | 13428330580 | 4425 | 4420 | 4425 | 4420 | 667 |
| 442 | 20231218 | 115000 | 13425381855 | 4415 | 4415 | 4425 | 4415 | 3451 |
| 443 | 20231218 | 114900 | 13410131130 | 4420 | 4420 | 4420 | 4415 | 2043 |
| 444 | 20231218 | 114800 | 13401103425 | 4415 | 4420 | 4420 | 4415 | 1148 |
| 445 | 20231218 | 114700 | 13396032335 | 4420 | 4420 | 4420 | 4415 | 8434 |
| 446 | 20231218 | 114600 | 13358787800 | 4415 | 4425 | 4425 | 4415 | 1211 |
| 447 | 20231218 | 114500 | 13353435270 | 4420 | 4420 | 4425 | 4420 | 2590 |
| 448 | 20231218 | 114400 | 13341987265 | 4425 | 4420 | 4425 | 4420 | 2029 |
| 449 | 20231218 | 114300 | 13333014720 | 4425 | 4420 | 4425 | 4420 | 776 |
| 450 | 20231218 | 114200 | 13329583535 | 4425 | 4425 | 4425 | 4420 | 1511 |
| 451 | 20231218 | 114100 | 13322899710 | 4420 | 4420 | 4425 | 4415 | 11092 |
| 452 | 20231218 | 114000 | 13273875110 | 4415 | 4415 | 4420 | 4415 | 6346 |
| 453 | 20231218 | 113900 | 13245856510 | 4420 | 4420 | 4420 | 4415 | 7173 |
| 454 | 20231218 | 113800 | 13214166640 | 4420 | 4425 | 4425 | 4420 | 5478 |
| 455 | 20231218 | 113700 | 13189944080 | 4425 | 4425 | 4430 | 4425 | 8006 |
| 456 | 20231218 | 113600 | 13154516945 | 4425 | 4425 | 4430 | 4425 | 5330 |
| 457 | 20231218 | 113500 | 13130931555 | 4425 | 4425 | 4430 | 4425 | 2932 |
| 458 | 20231218 | 113400 | 13117956860 | 4430 | 4435 | 4435 | 4430 | 5483 |
| 459 | 20231218 | 113300 | 13093666740 | 4430 | 4430 | 4435 | 4430 | 3766 |
| 460 | 20231218 | 113200 | 13076982795 | 4435 | 4440 | 4440 | 4430 | 8356 |
| 461 | 20231218 | 113100 | 13039933470 | 4435 | 4435 | 4440 | 4435 | 2444 |
| 462 | 20231218 | 113000 | 13029089990 | 4435 | 4435 | 4440 | 4430 | 9358 |
| 463 | 20231218 | 112900 | 12987588735 | 4435 | 4440 | 4440 | 4435 | 2023 |
| 464 | 20231218 | 112800 | 12978616065 | 4435 | 4440 | 4440 | 4435 | 1646 |
| 465 | 20231218 | 112700 | 12971315865 | 4435 | 4440 | 4440 | 4435 | 2377 |
| 466 | 20231218 | 112600 | 12960767365 | 4440 | 4435 | 4440 | 4435 | 1469 |
| 467 | 20231218 | 112500 | 12954250705 | 4435 | 4435 | 4440 | 4435 | 1289 |
| 468 | 20231218 | 112400 | 12948530900 | 4435 | 4440 | 4440 | 4435 | 1305 |
| 469 | 20231218 | 112300 | 12942741140 | 4440 | 4440 | 4440 | 4435 | 913 |
| 470 | 20231218 | 112200 | 12938689770 | 4440 | 4440 | 4440 | 4435 | 5428 |
| 471 | 20231218 | 112100 | 12914590070 | 4435 | 4435 | 4440 | 4435 | 2720 |
| 472 | 20231218 | 112000 | 12902518800 | 4435 | 4440 | 4440 | 4435 | 5778 |
| 473 | 20231218 | 111900 | 12876865580 | 4445 | 4440 | 4445 | 4440 | 1445 |
| 474 | 20231218 | 111800 | 12870447505 | 4445 | 4445 | 4445 | 4440 | 2160 |
| 475 | 20231218 | 111700 | 12860850620 | 4445 | 4445 | 4445 | 4440 | 5305 |
| 476 | 20231218 | 111600 | 12837269990 | 4445 | 4440 | 4445 | 4440 | 5403 |
| 477 | 20231218 | 111500 | 12813259805 | 4440 | 4440 | 4445 | 4440 | 1279 |
| 478 | 20231218 | 111400 | 12807579920 | 4440 | 4440 | 4445 | 4440 | 3552 |
| 479 | 20231218 | 111300 | 12791808985 | 4445 | 4450 | 4450 | 4440 | 3483 |
| 480 | 20231218 | 111200 | 12776327355 | 4450 | 4450 | 4450 | 4445 | 3515 |
| 481 | 20231218 | 111100 | 12760688605 | 4455 | 4455 | 4455 | 4450 | 417 |
| 482 | 20231218 | 111000 | 12758832305 | 4450 | 4465 | 4470 | 4450 | 18984 |
| 483 | 20231218 | 110900 | 12674285965 | 4465 | 4465 | 4475 | 4460 | 14873 |
| 484 | 20231218 | 110800 | 12607829095 | 4460 | 4465 | 4465 | 4455 | 25488 |
| 485 | 20231218 | 110700 | 12494135195 | 4465 | 4455 | 4475 | 4455 | 26512 |
| 486 | 20231218 | 110600 | 12375769090 | 4455 | 4460 | 4460 | 4455 | 3539 |
| 487 | 20231218 | 110500 | 12360002680 | 4455 | 4455 | 4460 | 4450 | 7143 |
| 488 | 20231218 | 110400 | 12328184060 | 4455 | 4460 | 4460 | 4455 | 6919 |
| 489 | 20231218 | 110300 | 12297339775 | 4455 | 4455 | 4460 | 4450 | 13661 |
| 490 | 20231218 | 110200 | 12236496725 | 4455 | 4450 | 4455 | 4440 | 11060 |
| 491 | 20231218 | 110100 | 12187346825 | 4445 | 4450 | 4450 | 4445 | 9202 |
| 492 | 20231218 | 110000 | 12146422855 | 4450 | 4430 | 4450 | 4425 | 34888 |
| 493 | 20231218 | 105900 | 11991509070 | 4435 | 4430 | 4435 | 4430 | 2114 |
| 494 | 20231218 | 105800 | 11982143885 | 4430 | 4435 | 4435 | 4430 | 6294 |
| 495 | 20231218 | 105700 | 11954260915 | 4430 | 4430 | 4435 | 4430 | 1234 |
| 496 | 20231218 | 105600 | 11948793755 | 4430 | 4435 | 4435 | 4430 | 1208 |
| 497 | 20231218 | 105500 | 11943436515 | 4430 | 4430 | 4435 | 4430 | 1977 |
| 498 | 20231218 | 105400 | 11934672565 | 4435 | 4430 | 4435 | 4430 | 1570 |
| 499 | 20231218 | 105300 | 11927714545 | 4430 | 4430 | 4435 | 4430 | 147 |
| 500 | 20231218 | 105200 | 11927063190 | 4430 | 4430 | 4435 | 4430 | 2511 |
| 501 | 20231218 | 105100 | 11915932850 | 4435 | 4435 | 4440 | 4435 | 807 |
| 502 | 20231218 | 105000 | 11912353785 | 4435 | 4430 | 4440 | 4430 | 4726 |
| 503 | 20231218 | 104900 | 11891401465 | 4430 | 4435 | 4435 | 4430 | 2196 |
| 504 | 20231218 | 104800 | 11881665165 | 4435 | 4435 | 4435 | 4430 | 3862 |
| 505 | 20231218 | 104700 | 11864539865 | 4435 | 4425 | 4435 | 4425 | 7316 |
| 506 | 20231218 | 104600 | 11832130800 | 4425 | 4435 | 4435 | 4425 | 7908 |
| 507 | 20231218 | 104500 | 11797116575 | 4430 | 4430 | 4435 | 4430 | 2606 |
| 508 | 20231218 | 104400 | 11785570370 | 4435 | 4435 | 4435 | 4430 | 4256 |
| 509 | 20231218 | 104300 | 11766700610 | 4440 | 4435 | 4440 | 4435 | 853 |
| 510 | 20231218 | 104200 | 11762917545 | 4435 | 4440 | 4440 | 4435 | 1238 |
| 511 | 20231218 | 104100 | 11757426215 | 4440 | 4440 | 4440 | 4435 | 4617 |
| 512 | 20231218 | 104000 | 11736929585 | 4435 | 4435 | 4440 | 4430 | 9109 |
| 513 | 20231218 | 103900 | 11696499710 | 4435 | 4440 | 4440 | 4435 | 3636 |
| 514 | 20231218 | 103800 | 11680373635 | 4440 | 4435 | 4445 | 4435 | 5360 |
| 515 | 20231218 | 103700 | 11656578350 | 4440 | 4430 | 4450 | 4430 | 50586 |
| 516 | 20231218 | 103600 | 11432188680 | 4430 | 4440 | 4440 | 4425 | 34216 |
| 517 | 20231218 | 103500 | 11280527945 | 4435 | 4425 | 4440 | 4420 | 27142 |
| 518 | 20231218 | 103400 | 11160277930 | 4430 | 4430 | 4435 | 4430 | 7092 |
| 519 | 20231218 | 103300 | 11128858750 | 4435 | 4415 | 4435 | 4415 | 29180 |
| 520 | 20231218 | 103200 | 10999753955 | 4420 | 4420 | 4420 | 4410 | 6004 |
| 521 | 20231218 | 103100 | 10973249430 | 4420 | 4415 | 4420 | 4415 | 7829 |
| 522 | 20231218 | 103000 | 10938682150 | 4410 | 4405 | 4415 | 4405 | 5364 |
| 523 | 20231218 | 102900 | 10915028265 | 4405 | 4420 | 4420 | 4405 | 21110 |
| 524 | 20231218 | 102800 | 10821920765 | 4420 | 4415 | 4420 | 4415 | 1930 |
| 525 | 20231218 | 102700 | 10813398425 | 4415 | 4415 | 4420 | 4415 | 482 |
| 526 | 20231218 | 102600 | 10811269125 | 4415 | 4420 | 4420 | 4415 | 1812 |
| 527 | 20231218 | 102500 | 10803265970 | 4420 | 4410 | 4420 | 4410 | 10445 |
| 528 | 20231218 | 102400 | 10757154295 | 4415 | 4415 | 4415 | 4410 | 4321 |
| 529 | 20231218 | 102300 | 10738078705 | 4415 | 4415 | 4415 | 4410 | 4354 |
| 530 | 20231218 | 102200 | 10718868270 | 4415 | 4415 | 4420 | 4410 | 14053 |
| 531 | 20231218 | 102100 | 10656861895 | 4410 | 4415 | 4420 | 4410 | 14045 |
| 532 | 20231218 | 102000 | 10594842945 | 4420 | 4415 | 4420 | 4410 | 8147 |
| 533 | 20231218 | 101900 | 10558867725 | 4415 | 4405 | 4415 | 4405 | 12612 |
| 534 | 20231218 | 101800 | 10503229175 | 4410 | 4400 | 4410 | 4400 | 2652 |
| 535 | 20231218 | 101700 | 10491544845 | 4405 | 4405 | 4410 | 4400 | 12407 |
| 536 | 20231218 | 101600 | 10436904245 | 4400 | 4395 | 4410 | 4395 | 8898 |
| 537 | 20231218 | 101500 | 10397727010 | 4400 | 4395 | 4405 | 4395 | 6421 |
| 538 | 20231218 | 101400 | 10369477435 | 4405 | 4400 | 4405 | 4395 | 7863 |
| 539 | 20231218 | 101300 | 10334882685 | 4395 | 4400 | 4400 | 4395 | 3572 |
| 540 | 20231218 | 101200 | 10319169260 | 4400 | 4390 | 4400 | 4390 | 10129 |
| 541 | 20231218 | 101100 | 10274653105 | 4390 | 4400 | 4400 | 4390 | 6510 |
| 542 | 20231218 | 101000 | 10246040720 | 4395 | 4395 | 4400 | 4395 | 7316 |
| 543 | 20231218 | 100900 | 10213885930 | 4395 | 4395 | 4400 | 4390 | 11446 |
| 544 | 20231218 | 100800 | 10163580545 | 4395 | 4395 | 4400 | 4395 | 5080 |
| 545 | 20231218 | 100700 | 10141248435 | 4395 | 4400 | 4405 | 4395 | 2973 |
| 546 | 20231218 | 100600 | 10128173015 | 4400 | 4405 | 4405 | 4400 | 3426 |
| 547 | 20231218 | 100500 | 10113094655 | 4400 | 4405 | 4405 | 4400 | 1383 |
| 548 | 20231218 | 100400 | 10107005110 | 4405 | 4400 | 4405 | 4400 | 1166 |
| 549 | 20231218 | 100300 | 10101873300 | 4400 | 4405 | 4405 | 4395 | 17350 |
| 550 | 20231218 | 100200 | 10025604595 | 4405 | 4405 | 4410 | 4400 | 5622 |
| 551 | 20231218 | 100100 | 10000841135 | 4405 | 4405 | 4405 | 4400 | 654 |
| 552 | 20231218 | 100000 | 9997960815 | 4400 | 4395 | 4405 | 4395 | 8675 |
| 553 | 20231218 | 095900 | 9959774615 | 4395 | 4390 | 4400 | 4390 | 6807 |
| 554 | 20231218 | 095800 | 9929861705 | 4390 | 4395 | 4395 | 4390 | 8170 |
| 555 | 20231218 | 095700 | 9893993085 | 4395 | 4405 | 4405 | 4395 | 18051 |
| 556 | 20231218 | 095600 | 9814617505 | 4405 | 4405 | 4410 | 4400 | 7066 |
| 557 | 20231218 | 095500 | 9783502050 | 4405 | 4400 | 4405 | 4395 | 9770 |
| 558 | 20231218 | 095400 | 9740495615 | 4395 | 4400 | 4400 | 4395 | 5351 |
| 559 | 20231218 | 095300 | 9716966390 | 4400 | 4390 | 4400 | 4385 | 14529 |
| 560 | 20231218 | 095200 | 9653102995 | 4390 | 4390 | 4395 | 4385 | 16291 |
| 561 | 20231218 | 095100 | 9581584760 | 4395 | 4395 | 4395 | 4390 | 6916 |
| 562 | 20231218 | 095000 | 9551196525 | 4400 | 4400 | 4400 | 4395 | 8950 |
| 563 | 20231218 | 094900 | 9511838480 | 4400 | 4400 | 4400 | 4395 | 6122 |
| 564 | 20231218 | 094800 | 9484903625 | 4405 | 4400 | 4405 | 4395 | 14942 |
| 565 | 20231218 | 094700 | 9419152325 | 4400 | 4395 | 4400 | 4395 | 10265 |
| 566 | 20231218 | 094600 | 9374020770 | 4395 | 4390 | 4395 | 4390 | 8192 |
| 567 | 20231218 | 094500 | 9338031245 | 4390 | 4395 | 4395 | 4390 | 2425 |
| 568 | 20231218 | 094400 | 9327374375 | 4395 | 4385 | 4395 | 4380 | 10231 |
| 569 | 20231218 | 094300 | 9282488635 | 4380 | 4390 | 4390 | 4380 | 25285 |
| 570 | 20231218 | 094200 | 9171622565 | 4390 | 4390 | 4395 | 4390 | 12890 |
| 571 | 20231218 | 094100 | 9115031945 | 4390 | 4395 | 4395 | 4385 | 24127 |
| 572 | 20231218 | 094000 | 9009146305 | 4395 | 4405 | 4410 | 4395 | 59001 |
| 573 | 20231218 | 093900 | 8749523830 | 4405 | 4405 | 4405 | 4400 | 10724 |
| 574 | 20231218 | 093800 | 8702285030 | 4405 | 4400 | 4405 | 4400 | 10211 |
| 575 | 20231218 | 093700 | 8657331850 | 4405 | 4410 | 4410 | 4400 | 36593 |
| 576 | 20231218 | 093600 | 8496149695 | 4410 | 4415 | 4415 | 4410 | 6091 |
| 577 | 20231218 | 093500 | 8469285830 | 4410 | 4425 | 4425 | 4405 | 60285 |
| 578 | 20231218 | 093400 | 8203295685 | 4425 | 4420 | 4425 | 4415 | 6761 |
| 579 | 20231218 | 093300 | 8173414635 | 4420 | 4415 | 4420 | 4415 | 13214 |
| 580 | 20231218 | 093200 | 8115072900 | 4415 | 4420 | 4420 | 4410 | 9924 |
| 581 | 20231218 | 093100 | 8071257080 | 4420 | 4420 | 4425 | 4410 | 23794 |
| 582 | 20231218 | 093000 | 7966143050 | 4420 | 4435 | 4435 | 4420 | 18582 |
| 583 | 20231218 | 092900 | 7883912370 | 4435 | 4430 | 4440 | 4430 | 8090 |
| 584 | 20231218 | 092800 | 7848058385 | 4430 | 4435 | 4440 | 4425 | 10480 |
| 585 | 20231218 | 092700 | 7801591705 | 4435 | 4425 | 4440 | 4425 | 27057 |
| 586 | 20231218 | 092600 | 7681712185 | 4425 | 4430 | 4435 | 4425 | 7918 |
| 587 | 20231218 | 092500 | 7646649190 | 4425 | 4425 | 4435 | 4420 | 13121 |
| 588 | 20231218 | 092400 | 7588587895 | 4420 | 4420 | 4420 | 4415 | 12884 |
| 589 | 20231218 | 092300 | 7531656760 | 4420 | 4415 | 4425 | 4410 | 6880 |
| 590 | 20231218 | 092200 | 7501262490 | 4415 | 4405 | 4420 | 4405 | 18728 |
| 591 | 20231218 | 092100 | 7418640140 | 4410 | 4430 | 4435 | 4405 | 56472 |
| 592 | 20231218 | 092000 | 7169178890 | 4430 | 4440 | 4440 | 4430 | 16587 |
| 593 | 20231218 | 091900 | 7095628870 | 4435 | 4415 | 4440 | 4415 | 4721 |
| 594 | 20231218 | 091800 | 7074737110 | 4415 | 4430 | 4435 | 4410 | 67057 |
| 595 | 20231218 | 091700 | 6778117215 | 4430 | 4445 | 4445 | 4430 | 29519 |
| 596 | 20231218 | 091600 | 6647185205 | 4445 | 4460 | 4460 | 4440 | 30759 |
| 597 | 20231218 | 091500 | 6510364665 | 4455 | 4455 | 4460 | 4450 | 22876 |
| 598 | 20231218 | 091400 | 6408428685 | 4455 | 4450 | 4460 | 4445 | 16055 |
| 599 | 20231218 | 091300 | 6336978270 | 4445 | 4450 | 4460 | 4445 | 18470 |
| 600 | 20231218 | 091200 | 6254830420 | 4450 | 4465 | 4465 | 4440 | 55089 |
| 601 | 20231218 | 091100 | 6009566235 | 4465 | 4470 | 4485 | 4460 | 52622 |
| 602 | 20231218 | 091000 | 5774591980 | 4470 | 4480 | 4490 | 4470 | 46009 |
| 603 | 20231218 | 090900 | 5568517260 | 4480 | 4485 | 4485 | 4470 | 25589 |
| 604 | 20231218 | 090800 | 5453973685 | 4475 | 4495 | 4510 | 4475 | 89768 |
| 605 | 20231218 | 090700 | 5051045140 | 4510 | 4525 | 4530 | 4495 | 113583 |
| 606 | 20231218 | 090600 | 4538561935 | 4525 | 4520 | 4545 | 4515 | 199205 |
| 607 | 20231218 | 090500 | 3636043255 | 4520 | 4510 | 4520 | 4505 | 88333 |
| 608 | 20231218 | 090400 | 3237061855 | 4510 | 4525 | 4530 | 4505 | 63378 |
| 609 | 20231218 | 090300 | 2950813985 | 4525 | 4500 | 4535 | 4490 | 177477 |
| 610 | 20231218 | 090200 | 2148546655 | 4500 | 4470 | 4525 | 4465 | 106199 |
| 611 | 20231218 | 090100 | 1670978945 | 4470 | 4515 | 4515 | 4455 | 132076 |
| 612 | 20231218 | 090000 | 1077685695 | 4515 | 4510 | 4540 | 4500 | 238373 |