31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 192300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 3 | 20231218 | 192200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20231218 | 192100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20231218 | 192000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20231218 | 191900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20231218 | 191800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20231218 | 191700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20231218 | 191600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20231218 | 191500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20231218 | 191400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20231218 | 191300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20231218 | 191200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20231218 | 191100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20231218 | 191000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20231218 | 190900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20231218 | 190800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20231218 | 190700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20231218 | 190600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20231218 | 190500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20231218 | 190400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20231218 | 190300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20231218 | 190200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20231218 | 190100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20231218 | 190000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20231218 | 185900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20231218 | 185800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20231218 | 185700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20231218 | 185600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20231218 | 185500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20231218 | 185400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20231218 | 185300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 33 | 20231218 | 185200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20231218 | 185100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20231218 | 185000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20231218 | 184900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20231218 | 184800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20231218 | 184700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20231218 | 184600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20231218 | 184500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20231218 | 184400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20231218 | 184300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20231218 | 184200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20231218 | 184100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20231218 | 184000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20231218 | 183900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20231218 | 183800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20231218 | 183700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20231218 | 183600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20231218 | 183500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20231218 | 183400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20231218 | 183300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20231218 | 183200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20231218 | 183100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20231218 | 183000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20231218 | 182900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20231218 | 182800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20231218 | 182700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20231218 | 182600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20231218 | 182500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20231218 | 182400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20231218 | 182300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 63 | 20231218 | 182200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20231218 | 182100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20231218 | 182000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20231218 | 181900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20231218 | 181800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20231218 | 181700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20231218 | 181600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20231218 | 181500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20231218 | 181400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20231218 | 181300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20231218 | 181200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20231218 | 181100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20231218 | 181000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20231218 | 180900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20231218 | 180800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20231218 | 180700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20231218 | 180600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20231218 | 180500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20231218 | 180400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20231218 | 180300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20231218 | 180200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20231218 | 180100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20231218 | 180000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20231218 | 175900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20231218 | 175800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20231218 | 175700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20231218 | 175600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20231218 | 175500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20231218 | 175400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20231218 | 175300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 93 | 20231218 | 175200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20231218 | 175100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20231218 | 175000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20231218 | 174900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20231218 | 174800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20231218 | 174700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20231218 | 174600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20231218 | 174500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20231218 | 174400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20231218 | 174300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20231218 | 174200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20231218 | 174100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20231218 | 174000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20231218 | 173900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20231218 | 173800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20231218 | 173700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20231218 | 173600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20231218 | 173500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20231218 | 173400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20231218 | 173300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20231218 | 173200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20231218 | 173100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20231218 | 173000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20231218 | 172900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20231218 | 172800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20231218 | 172700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20231218 | 172600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20231218 | 172500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20231218 | 172400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20231218 | 172300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 123 | 20231218 | 172200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20231218 | 172100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20231218 | 172000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20231218 | 171900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20231218 | 171800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20231218 | 171700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20231218 | 171600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20231218 | 171500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20231218 | 171400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20231218 | 171300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20231218 | 171200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20231218 | 171100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20231218 | 171000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20231218 | 170900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20231218 | 170800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20231218 | 170700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20231218 | 170600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20231218 | 170500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20231218 | 170400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20231218 | 170300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20231218 | 170200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20231218 | 170100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20231218 | 170000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20231218 | 165900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20231218 | 165800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20231218 | 165700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20231218 | 165600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20231218 | 165500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20231218 | 165400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20231218 | 165300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 153 | 20231218 | 165200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20231218 | 165100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20231218 | 165000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20231218 | 164900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20231218 | 164800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20231218 | 164700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20231218 | 164600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20231218 | 164500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20231218 | 164400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20231218 | 164300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20231218 | 164200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20231218 | 164100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20231218 | 164000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20231218 | 163900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20231218 | 163800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20231218 | 163700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20231218 | 163600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20231218 | 163500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20231218 | 163400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20231218 | 163300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20231218 | 163200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20231218 | 163100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20231218 | 163000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20231218 | 162900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20231218 | 162800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20231218 | 162700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20231218 | 162600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20231218 | 162500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20231218 | 162400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20231218 | 162300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 183 | 20231218 | 162200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20231218 | 162100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20231218 | 162000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20231218 | 161900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20231218 | 161800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20231218 | 161700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20231218 | 161600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20231218 | 161500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20231218 | 161400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20231218 | 161300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20231218 | 161200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20231218 | 161100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20231218 | 161000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20231218 | 160900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20231218 | 160800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20231218 | 160700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20231218 | 160600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20231218 | 160500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20231218 | 160400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20231218 | 160300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20231218 | 160200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20231218 | 160100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20231218 | 160000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20231218 | 155900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20231218 | 155800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20231218 | 155700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20231218 | 155600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20231218 | 155500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20231218 | 155400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20231218 | 155300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 213 | 20231218 | 155200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20231218 | 155100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20231218 | 155000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20231218 | 154900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20231218 | 154800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20231218 | 154700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20231218 | 154600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20231218 | 154500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20231218 | 154400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20231218 | 154300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20231218 | 154200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20231218 | 154100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20231218 | 154000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20231218 | 153900 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20231218 | 153800 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20231218 | 153700 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20231218 | 153600 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20231218 | 153500 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20231218 | 153400 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20231218 | 153300 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20231218 | 153200 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20231218 | 153100 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20231218 | 153000 | 8744617020 | 4720 | 4720 | 4720 | 4720 | 40829 |
| 236 | 20231218 | 152900 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 237 | 20231218 | 152800 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 238 | 20231218 | 152700 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 239 | 20231218 | 152600 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 240 | 20231218 | 152500 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 241 | 20231218 | 152400 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 242 | 20231218 | 152300 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 243 | 20231218 | 152200 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 244 | 20231218 | 152100 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 245 | 20231218 | 152000 | 8551904140 | 4710 | 4710 | 4710 | 4710 | 0 |
| 246 | 20231218 | 151900 | 8551904140 | 4710 | 4700 | 4715 | 4690 | 18564 |
| 247 | 20231218 | 151800 | 8464556710 | 4700 | 4695 | 4700 | 4690 | 9336 |
| 248 | 20231218 | 151700 | 8420711925 | 4690 | 4685 | 4695 | 4680 | 20733 |
| 249 | 20231218 | 151600 | 8323518675 | 4685 | 4690 | 4690 | 4680 | 5235 |
| 250 | 20231218 | 151500 | 8298993110 | 4685 | 4685 | 4690 | 4680 | 6275 |
| 251 | 20231218 | 151400 | 8269595025 | 4685 | 4685 | 4690 | 4680 | 4379 |
| 252 | 20231218 | 151300 | 8249080615 | 4685 | 4690 | 4690 | 4680 | 7891 |
| 253 | 20231218 | 151200 | 8212111325 | 4690 | 4685 | 4690 | 4680 | 10742 |
| 254 | 20231218 | 151100 | 8161760690 | 4680 | 4685 | 4690 | 4680 | 14593 |
| 255 | 20231218 | 151000 | 8093397830 | 4690 | 4690 | 4690 | 4685 | 1763 |
| 256 | 20231218 | 150900 | 8085135255 | 4685 | 4690 | 4690 | 4685 | 5796 |
| 257 | 20231218 | 150800 | 8057952275 | 4690 | 4685 | 4695 | 4685 | 562 |
| 258 | 20231218 | 150700 | 8055317160 | 4690 | 4680 | 4695 | 4680 | 5371 |
| 259 | 20231218 | 150600 | 8030122830 | 4685 | 4675 | 4690 | 4675 | 6904 |
| 260 | 20231218 | 150500 | 7997807165 | 4675 | 4675 | 4680 | 4670 | 5230 |
| 261 | 20231218 | 150400 | 7973350645 | 4680 | 4680 | 4680 | 4675 | 3402 |
| 262 | 20231218 | 150300 | 7957442325 | 4675 | 4700 | 4700 | 4675 | 38228 |
| 263 | 20231218 | 150200 | 7778049220 | 4700 | 4700 | 4705 | 4695 | 4981 |
| 264 | 20231218 | 150100 | 7754640100 | 4705 | 4700 | 4705 | 4700 | 5571 |
| 265 | 20231218 | 150000 | 7728454845 | 4705 | 4700 | 4705 | 4695 | 21452 |
| 266 | 20231218 | 145900 | 7627630070 | 4700 | 4680 | 4700 | 4680 | 21290 |
| 267 | 20231218 | 145800 | 7527818465 | 4675 | 4675 | 4685 | 4675 | 11982 |
| 268 | 20231218 | 145700 | 7471785000 | 4680 | 4680 | 4685 | 4675 | 9628 |
| 269 | 20231218 | 145600 | 7426743655 | 4680 | 4675 | 4680 | 4670 | 2857 |
| 270 | 20231218 | 145500 | 7413384520 | 4675 | 4665 | 4675 | 4665 | 5788 |
| 271 | 20231218 | 145400 | 7386344270 | 4665 | 4650 | 4665 | 4650 | 4869 |
| 272 | 20231218 | 145300 | 7363660450 | 4655 | 4655 | 4670 | 4650 | 7030 |
| 273 | 20231218 | 145200 | 7330925635 | 4655 | 4660 | 4665 | 4655 | 10655 |
| 274 | 20231218 | 145100 | 7281286450 | 4660 | 4665 | 4675 | 4655 | 10959 |
| 275 | 20231218 | 145000 | 7230215170 | 4675 | 4670 | 4675 | 4665 | 11789 |
| 276 | 20231218 | 144900 | 7175171795 | 4670 | 4670 | 4675 | 4670 | 4037 |
| 277 | 20231218 | 144800 | 7156316035 | 4675 | 4670 | 4675 | 4640 | 9714 |
| 278 | 20231218 | 144700 | 7111133010 | 4670 | 4660 | 4670 | 4655 | 5538 |
| 279 | 20231218 | 144600 | 7085290125 | 4660 | 4675 | 4680 | 4660 | 7463 |
| 280 | 20231218 | 144500 | 7050445905 | 4680 | 4650 | 4680 | 4650 | 4434 |
| 281 | 20231218 | 144400 | 7029761505 | 4650 | 4650 | 4655 | 4625 | 8762 |
| 282 | 20231218 | 144300 | 6989139530 | 4655 | 4630 | 4655 | 4630 | 13351 |
| 283 | 20231218 | 144200 | 6927259925 | 4630 | 4650 | 4655 | 4630 | 12191 |
| 284 | 20231218 | 144100 | 6870699780 | 4655 | 4660 | 4665 | 4650 | 9938 |
| 285 | 20231218 | 144000 | 6824411780 | 4660 | 4700 | 4700 | 4660 | 15315 |
| 286 | 20231218 | 143900 | 6752822175 | 4700 | 4685 | 4705 | 4685 | 21968 |
| 287 | 20231218 | 143800 | 6649666300 | 4685 | 4690 | 4690 | 4675 | 8684 |
| 288 | 20231218 | 143700 | 6609002230 | 4690 | 4635 | 4730 | 4630 | 29854 |
| 289 | 20231218 | 143600 | 6469579385 | 4670 | 4700 | 4740 | 4630 | 87668 |
| 290 | 20231218 | 143500 | 6057522070 | 4700 | 4705 | 4710 | 4700 | 6596 |
| 291 | 20231218 | 143400 | 6026490500 | 4700 | 4705 | 4710 | 4700 | 13303 |
| 292 | 20231218 | 143300 | 5963896470 | 4705 | 4700 | 4715 | 4700 | 41908 |
| 293 | 20231218 | 143200 | 5766595720 | 4705 | 4670 | 4705 | 4665 | 54113 |
| 294 | 20231218 | 143100 | 5512801290 | 4665 | 4655 | 4680 | 4655 | 28768 |
| 295 | 20231218 | 143000 | 5378525525 | 4640 | 4635 | 4650 | 4635 | 8999 |
| 296 | 20231218 | 142900 | 5336710000 | 4635 | 4650 | 4650 | 4635 | 6677 |
| 297 | 20231218 | 142800 | 5305736395 | 4640 | 4645 | 4650 | 4640 | 5310 |
| 298 | 20231218 | 142700 | 5281090920 | 4650 | 4650 | 4660 | 4645 | 4035 |
| 299 | 20231218 | 142600 | 5262330335 | 4655 | 4665 | 4665 | 4655 | 3779 |
| 300 | 20231218 | 142500 | 5244732050 | 4660 | 4660 | 4665 | 4660 | 1914 |
| 301 | 20231218 | 142400 | 5235811440 | 4665 | 4665 | 4670 | 4660 | 5182 |
| 302 | 20231218 | 142300 | 5211637340 | 4665 | 4665 | 4665 | 4660 | 3237 |
| 303 | 20231218 | 142200 | 5196541745 | 4660 | 4655 | 4665 | 4650 | 5091 |
| 304 | 20231218 | 142100 | 5172822045 | 4650 | 4640 | 4655 | 4640 | 6413 |
| 305 | 20231218 | 142000 | 5143031760 | 4640 | 4640 | 4645 | 4635 | 1818 |
| 306 | 20231218 | 141900 | 5134596665 | 4645 | 4645 | 4650 | 4640 | 3477 |
| 307 | 20231218 | 141800 | 5118455595 | 4645 | 4655 | 4665 | 4645 | 8598 |
| 308 | 20231218 | 141700 | 5078461885 | 4655 | 4670 | 4670 | 4655 | 7509 |
| 309 | 20231218 | 141600 | 5043470630 | 4675 | 4665 | 4680 | 4655 | 31925 |
| 310 | 20231218 | 141500 | 4894285595 | 4665 | 4650 | 4670 | 4645 | 21278 |
| 311 | 20231218 | 141400 | 4795195245 | 4650 | 4645 | 4650 | 4640 | 14658 |
| 312 | 20231218 | 141300 | 4727097330 | 4645 | 4630 | 4645 | 4625 | 14491 |
| 313 | 20231218 | 141200 | 4659891225 | 4630 | 4605 | 4630 | 4605 | 26544 |
| 314 | 20231218 | 141100 | 4537275820 | 4605 | 4615 | 4615 | 4600 | 1425 |
| 315 | 20231218 | 141000 | 4530706185 | 4610 | 4590 | 4610 | 4590 | 14177 |
| 316 | 20231218 | 140900 | 4465473845 | 4590 | 4590 | 4590 | 4590 | 960 |
| 317 | 20231218 | 140800 | 4461067445 | 4590 | 4590 | 4590 | 4590 | 826 |
| 318 | 20231218 | 140700 | 4457276105 | 4595 | 4580 | 4595 | 4580 | 2478 |
| 319 | 20231218 | 140600 | 4445913525 | 4580 | 4580 | 4580 | 4580 | 2 |
| 320 | 20231218 | 140500 | 4445904365 | 4580 | 4585 | 4595 | 4580 | 6254 |
| 321 | 20231218 | 140400 | 4417221185 | 4585 | 4580 | 4585 | 4580 | 2095 |
| 322 | 20231218 | 140300 | 4407625760 | 4580 | 4585 | 4585 | 4575 | 2820 |
| 323 | 20231218 | 140200 | 4394707240 | 4585 | 4590 | 4590 | 4585 | 2669 |
| 324 | 20231218 | 140100 | 4382467130 | 4590 | 4590 | 4590 | 4585 | 861 |
| 325 | 20231218 | 140000 | 4378515165 | 4590 | 4590 | 4595 | 4590 | 1359 |
| 326 | 20231218 | 135900 | 4372277350 | 4590 | 4590 | 4595 | 4590 | 63 |
| 327 | 20231218 | 135800 | 4371988165 | 4595 | 4595 | 4595 | 4590 | 1547 |
| 328 | 20231218 | 135700 | 4364882070 | 4595 | 4590 | 4595 | 4585 | 600 |
| 329 | 20231218 | 135600 | 4362130440 | 4595 | 4590 | 4595 | 4590 | 2194 |
| 330 | 20231218 | 135500 | 4352057465 | 4590 | 4585 | 4590 | 4580 | 2950 |
| 331 | 20231218 | 135400 | 4338527085 | 4585 | 4585 | 4585 | 4580 | 1157 |
| 332 | 20231218 | 135300 | 4333228000 | 4585 | 4575 | 4585 | 4575 | 2255 |
| 333 | 20231218 | 135200 | 4322899710 | 4575 | 4575 | 4575 | 4575 | 2357 |
| 334 | 20231218 | 135100 | 4312116435 | 4575 | 4580 | 4580 | 4570 | 2373 |
| 335 | 20231218 | 135000 | 4301256410 | 4580 | 4575 | 4580 | 4575 | 1072 |
| 336 | 20231218 | 134900 | 4296352000 | 4575 | 4575 | 4580 | 4575 | 5838 |
| 337 | 20231218 | 134800 | 4269622595 | 4575 | 4575 | 4575 | 4575 | 768 |
| 338 | 20231218 | 134700 | 4266108995 | 4575 | 4570 | 4575 | 4570 | 4257 |
| 339 | 20231218 | 134600 | 4246654470 | 4565 | 4565 | 4565 | 4560 | 1910 |
| 340 | 20231218 | 134500 | 4237935325 | 4565 | 4565 | 4565 | 4565 | 262 |
| 341 | 20231218 | 134400 | 4236739295 | 4565 | 4565 | 4565 | 4565 | 1656 |
| 342 | 20231218 | 134300 | 4229179655 | 4570 | 4565 | 4570 | 4565 | 284 |
| 343 | 20231218 | 134200 | 4227882935 | 4565 | 4570 | 4570 | 4565 | 1223 |
| 344 | 20231218 | 134100 | 4222296215 | 4565 | 4565 | 4570 | 4560 | 616 |
| 345 | 20231218 | 134000 | 4219484160 | 4565 | 4560 | 4565 | 4560 | 3972 |
| 346 | 20231218 | 133900 | 4201357015 | 4560 | 4555 | 4560 | 4550 | 483 |
| 347 | 20231218 | 133800 | 4199155880 | 4545 | 4545 | 4545 | 4545 | 57 |
| 348 | 20231218 | 133700 | 4198896815 | 4550 | 4540 | 4550 | 4540 | 6159 |
| 349 | 20231218 | 133600 | 4170883705 | 4545 | 4545 | 4545 | 4540 | 857 |
| 350 | 20231218 | 133500 | 4166988645 | 4545 | 4550 | 4550 | 4545 | 802 |
| 351 | 20231218 | 133400 | 4163343540 | 4545 | 4545 | 4545 | 4545 | 921 |
| 352 | 20231218 | 133300 | 4159157595 | 4545 | 4545 | 4545 | 4545 | 1000 |
| 353 | 20231218 | 133200 | 4154612595 | 4540 | 4545 | 4545 | 4540 | 104 |
| 354 | 20231218 | 133100 | 4154139935 | 4545 | 4545 | 4545 | 4540 | 581 |
| 355 | 20231218 | 133000 | 4151499400 | 4545 | 4545 | 4545 | 4545 | 15 |
| 356 | 20231218 | 132900 | 4151431225 | 4545 | 4545 | 4550 | 4540 | 1023 |
| 357 | 20231218 | 132800 | 4146781830 | 4545 | 4540 | 4545 | 4535 | 831 |
| 358 | 20231218 | 132700 | 4143009080 | 4535 | 4540 | 4540 | 4535 | 589 |
| 359 | 20231218 | 132600 | 4140335035 | 4530 | 4525 | 4530 | 4525 | 5 |
| 360 | 20231218 | 132500 | 4140312390 | 4535 | 4525 | 4535 | 4520 | 9062 |
| 361 | 20231218 | 132400 | 4099243080 | 4525 | 4530 | 4535 | 4525 | 719 |
| 362 | 20231218 | 132300 | 4095984865 | 4535 | 4535 | 4535 | 4535 | 559 |
| 363 | 20231218 | 132200 | 4093449800 | 4535 | 4535 | 4540 | 4530 | 2061 |
| 364 | 20231218 | 132100 | 4084102890 | 4530 | 4530 | 4535 | 4525 | 1979 |
| 365 | 20231218 | 132000 | 4075136690 | 4525 | 4535 | 4535 | 4525 | 1413 |
| 366 | 20231218 | 131900 | 4068742125 | 4535 | 4530 | 4540 | 4530 | 1232 |
| 367 | 20231218 | 131800 | 4063158650 | 4525 | 4540 | 4540 | 4495 | 35465 |
| 368 | 20231218 | 131700 | 3902943250 | 4540 | 4540 | 4540 | 4535 | 1614 |
| 369 | 20231218 | 131600 | 3895617070 | 4540 | 4545 | 4545 | 4540 | 3387 |
| 370 | 20231218 | 131500 | 3880239990 | 4545 | 4545 | 4545 | 4540 | 936 |
| 371 | 20231218 | 131400 | 3875990300 | 4545 | 4550 | 4550 | 4540 | 6915 |
| 372 | 20231218 | 131300 | 3844556630 | 4550 | 4555 | 4555 | 4550 | 1006 |
| 373 | 20231218 | 131200 | 3839979300 | 4550 | 4560 | 4560 | 4550 | 412 |
| 374 | 20231218 | 131100 | 3838104690 | 4550 | 4550 | 4550 | 4550 | 2316 |
| 375 | 20231218 | 131000 | 3827566890 | 4550 | 4565 | 4565 | 4550 | 2072 |
| 376 | 20231218 | 130900 | 3818139275 | 4550 | 4560 | 4560 | 4550 | 4547 |
| 377 | 20231218 | 130800 | 3797432475 | 4560 | 4560 | 4560 | 4555 | 232 |
| 378 | 20231218 | 130700 | 3796374560 | 4560 | 4560 | 4560 | 4560 | 474 |
| 379 | 20231218 | 130600 | 3794213120 | 4555 | 4555 | 4555 | 4555 | 0 |
| 380 | 20231218 | 130500 | 3794213120 | 4555 | 4555 | 4555 | 4555 | 600 |
| 381 | 20231218 | 130400 | 3791480120 | 4555 | 4555 | 4560 | 4555 | 93 |
| 382 | 20231218 | 130300 | 3791056405 | 4555 | 4555 | 4555 | 4555 | 145 |
| 383 | 20231218 | 130200 | 3790395930 | 4555 | 4560 | 4560 | 4555 | 2084 |
| 384 | 20231218 | 130100 | 3780895965 | 4560 | 4560 | 4560 | 4560 | 0 |
| 385 | 20231218 | 130000 | 3780895965 | 4560 | 4560 | 4560 | 4560 | 129 |
| 386 | 20231218 | 125900 | 3780307725 | 4560 | 4575 | 4575 | 4560 | 7099 |
| 387 | 20231218 | 125800 | 3747905570 | 4575 | 4570 | 4575 | 4570 | 1366 |
| 388 | 20231218 | 125700 | 3741657545 | 4570 | 4570 | 4570 | 4570 | 60 |
| 389 | 20231218 | 125600 | 3741383345 | 4570 | 4565 | 4570 | 4565 | 1608 |
| 390 | 20231218 | 125500 | 3734034790 | 4570 | 4570 | 4570 | 4565 | 1275 |
| 391 | 20231218 | 125400 | 3728208055 | 4565 | 4565 | 4565 | 4565 | 4 |
| 392 | 20231218 | 125300 | 3728189795 | 4565 | 4565 | 4565 | 4565 | 0 |
| 393 | 20231218 | 125200 | 3728189795 | 4565 | 4570 | 4570 | 4565 | 945 |
| 394 | 20231218 | 125100 | 3723874870 | 4565 | 4565 | 4575 | 4565 | 251 |
| 395 | 20231218 | 125000 | 3722728925 | 4565 | 4570 | 4570 | 4565 | 21 |
| 396 | 20231218 | 124900 | 3722632960 | 4565 | 4570 | 4570 | 4565 | 344 |
| 397 | 20231218 | 124800 | 3721060885 | 4565 | 4570 | 4575 | 4565 | 5253 |
| 398 | 20231218 | 124700 | 3697054410 | 4580 | 4575 | 4580 | 4570 | 2726 |
| 399 | 20231218 | 124600 | 3684582040 | 4575 | 4565 | 4580 | 4565 | 10979 |
| 400 | 20231218 | 124500 | 3634415485 | 4565 | 4565 | 4565 | 4565 | 1110 |
| 401 | 20231218 | 124400 | 3629348335 | 4560 | 4560 | 4560 | 4560 | 1375 |
| 402 | 20231218 | 124300 | 3623078335 | 4560 | 4565 | 4565 | 4560 | 1146 |
| 403 | 20231218 | 124200 | 3617848510 | 4560 | 4560 | 4560 | 4560 | 614 |
| 404 | 20231218 | 124100 | 3615048670 | 4560 | 4560 | 4560 | 4560 | 2257 |
| 405 | 20231218 | 124000 | 3604756750 | 4560 | 4560 | 4560 | 4560 | 370 |
| 406 | 20231218 | 123900 | 3603069550 | 4560 | 4560 | 4560 | 4560 | 518 |
| 407 | 20231218 | 123800 | 3600707470 | 4560 | 4560 | 4560 | 4560 | 2268 |
| 408 | 20231218 | 123700 | 3590365390 | 4560 | 4560 | 4560 | 4560 | 1 |
| 409 | 20231218 | 123600 | 3590360830 | 4560 | 4555 | 4560 | 4555 | 67 |
| 410 | 20231218 | 123500 | 3590055595 | 4555 | 4555 | 4555 | 4555 | 59 |
| 411 | 20231218 | 123400 | 3589786850 | 4560 | 4560 | 4560 | 4560 | 188 |
| 412 | 20231218 | 123300 | 3588929570 | 4560 | 4565 | 4565 | 4555 | 442 |
| 413 | 20231218 | 123200 | 3586914450 | 4560 | 4560 | 4560 | 4560 | 141 |
| 414 | 20231218 | 123100 | 3586271490 | 4560 | 4560 | 4560 | 4560 | 285 |
| 415 | 20231218 | 123000 | 3584971890 | 4565 | 4560 | 4565 | 4560 | 90 |
| 416 | 20231218 | 122900 | 3584561340 | 4560 | 4550 | 4560 | 4550 | 456 |
| 417 | 20231218 | 122800 | 3582486200 | 4550 | 4555 | 4555 | 4550 | 303 |
| 418 | 20231218 | 122700 | 3581107500 | 4550 | 4560 | 4560 | 4550 | 601 |
| 419 | 20231218 | 122600 | 3578369400 | 4560 | 4560 | 4560 | 4560 | 33 |
| 420 | 20231218 | 122500 | 3578218920 | 4565 | 4565 | 4565 | 4565 | 29 |
| 421 | 20231218 | 122400 | 3578086535 | 4565 | 4555 | 4565 | 4555 | 2586 |
| 422 | 20231218 | 122300 | 3566290115 | 4555 | 4555 | 4555 | 4555 | 100 |
| 423 | 20231218 | 122200 | 3565834615 | 4555 | 4555 | 4555 | 4555 | 257 |
| 424 | 20231218 | 122100 | 3564663980 | 4555 | 4555 | 4555 | 4550 | 773 |
| 425 | 20231218 | 122000 | 3561143015 | 4555 | 4555 | 4555 | 4555 | 94 |
| 426 | 20231218 | 121900 | 3560714845 | 4565 | 4555 | 4565 | 4555 | 3300 |
| 427 | 20231218 | 121800 | 3545668560 | 4555 | 4550 | 4555 | 4550 | 112 |
| 428 | 20231218 | 121700 | 3545158745 | 4550 | 4550 | 4550 | 4550 | 0 |
| 429 | 20231218 | 121600 | 3545158745 | 4550 | 4550 | 4550 | 4550 | 218 |
| 430 | 20231218 | 121500 | 3544166845 | 4550 | 4550 | 4550 | 4550 | 1706 |
| 431 | 20231218 | 121400 | 3536404545 | 4550 | 4550 | 4550 | 4550 | 3080 |
| 432 | 20231218 | 121300 | 3522390545 | 4550 | 4555 | 4555 | 4550 | 588 |
| 433 | 20231218 | 121200 | 3519715045 | 4555 | 4555 | 4555 | 4550 | 71 |
| 434 | 20231218 | 121100 | 3519391760 | 4550 | 4555 | 4555 | 4550 | 1029 |
| 435 | 20231218 | 121000 | 3514709385 | 4555 | 4555 | 4555 | 4555 | 71 |
| 436 | 20231218 | 120900 | 3514385980 | 4555 | 4555 | 4555 | 4555 | 4 |
| 437 | 20231218 | 120800 | 3514367760 | 4555 | 4555 | 4560 | 4555 | 2727 |
| 438 | 20231218 | 120700 | 3501946225 | 4560 | 4555 | 4560 | 4555 | 46 |
| 439 | 20231218 | 120600 | 3501736580 | 4555 | 4555 | 4560 | 4555 | 600 |
| 440 | 20231218 | 120500 | 3499003480 | 4560 | 4555 | 4560 | 4555 | 21 |
| 441 | 20231218 | 120400 | 3498907770 | 4555 | 4555 | 4555 | 4555 | 636 |
| 442 | 20231218 | 120300 | 3496010790 | 4555 | 4560 | 4560 | 4555 | 311 |
| 443 | 20231218 | 120200 | 3494594130 | 4560 | 4555 | 4560 | 4555 | 527 |
| 444 | 20231218 | 120100 | 3492193510 | 4555 | 4555 | 4560 | 4555 | 118 |
| 445 | 20231218 | 120000 | 3491656010 | 4555 | 4560 | 4560 | 4555 | 975 |
| 446 | 20231218 | 115900 | 3487212560 | 4560 | 4560 | 4560 | 4560 | 631 |
| 447 | 20231218 | 115800 | 3484335200 | 4560 | 4560 | 4560 | 4560 | 51 |
| 448 | 20231218 | 115700 | 3484102640 | 4560 | 4560 | 4560 | 4560 | 1949 |
| 449 | 20231218 | 115600 | 3475215200 | 4560 | 4560 | 4560 | 4560 | 0 |
| 450 | 20231218 | 115500 | 3475215200 | 4560 | 4560 | 4560 | 4560 | 0 |
| 451 | 20231218 | 115400 | 3475215200 | 4560 | 4560 | 4560 | 4560 | 722 |
| 452 | 20231218 | 115300 | 3471922880 | 4560 | 4560 | 4560 | 4560 | 17 |
| 453 | 20231218 | 115200 | 3471845360 | 4560 | 4560 | 4560 | 4560 | 460 |
| 454 | 20231218 | 115100 | 3469747760 | 4560 | 4560 | 4560 | 4560 | 20 |
| 455 | 20231218 | 115000 | 3469656560 | 4565 | 4560 | 4565 | 4560 | 155 |
| 456 | 20231218 | 114900 | 3468949635 | 4560 | 4560 | 4560 | 4560 | 1647 |
| 457 | 20231218 | 114800 | 3461439315 | 4560 | 4555 | 4560 | 4555 | 1563 |
| 458 | 20231218 | 114700 | 3454318785 | 4555 | 4555 | 4555 | 4555 | 110 |
| 459 | 20231218 | 114600 | 3453817735 | 4560 | 4555 | 4560 | 4555 | 124 |
| 460 | 20231218 | 114500 | 3453252785 | 4555 | 4560 | 4560 | 4555 | 1703 |
| 461 | 20231218 | 114400 | 3445495300 | 4560 | 4555 | 4560 | 4555 | 295 |
| 462 | 20231218 | 114300 | 3444151475 | 4555 | 4555 | 4560 | 4555 | 860 |
| 463 | 20231218 | 114200 | 3440233635 | 4555 | 4555 | 4555 | 4555 | 200 |
| 464 | 20231218 | 114100 | 3439322635 | 4560 | 4560 | 4560 | 4560 | 20 |
| 465 | 20231218 | 114000 | 3439231435 | 4560 | 4560 | 4560 | 4555 | 1112 |
| 466 | 20231218 | 113900 | 3434164670 | 4555 | 4560 | 4560 | 4555 | 722 |
| 467 | 20231218 | 113800 | 3430875910 | 4560 | 4560 | 4560 | 4560 | 114 |
| 468 | 20231218 | 113700 | 3430356070 | 4560 | 4560 | 4560 | 4560 | 204 |
| 469 | 20231218 | 113600 | 3429425830 | 4555 | 4560 | 4560 | 4555 | 2874 |
| 470 | 20231218 | 113500 | 3416330200 | 4560 | 4565 | 4565 | 4560 | 654 |
| 471 | 20231218 | 113400 | 3413345335 | 4565 | 4570 | 4570 | 4565 | 118 |
| 472 | 20231218 | 113300 | 3412806615 | 4570 | 4565 | 4570 | 4565 | 592 |
| 473 | 20231218 | 113200 | 3410104085 | 4565 | 4575 | 4575 | 4565 | 2002 |
| 474 | 20231218 | 113100 | 3400951020 | 4575 | 4575 | 4575 | 4575 | 661 |
| 475 | 20231218 | 113000 | 3397926945 | 4580 | 4580 | 4580 | 4575 | 793 |
| 476 | 20231218 | 112900 | 3394295920 | 4580 | 4570 | 4580 | 4570 | 48 |
| 477 | 20231218 | 112800 | 3394076550 | 4580 | 4580 | 4580 | 4570 | 90 |
| 478 | 20231218 | 112700 | 3393664400 | 4580 | 4575 | 4580 | 4575 | 168 |
| 479 | 20231218 | 112600 | 3392895460 | 4580 | 4570 | 4580 | 4565 | 2110 |
| 480 | 20231218 | 112500 | 3383245380 | 4575 | 4570 | 4575 | 4570 | 61 |
| 481 | 20231218 | 112400 | 3382966605 | 4570 | 4575 | 4575 | 4570 | 809 |
| 482 | 20231218 | 112300 | 3379268380 | 4570 | 4570 | 4570 | 4565 | 1336 |
| 483 | 20231218 | 112200 | 3373164385 | 4570 | 4570 | 4570 | 4570 | 1444 |
| 484 | 20231218 | 112100 | 3366565305 | 4570 | 4565 | 4575 | 4565 | 1755 |
| 485 | 20231218 | 112000 | 3358549430 | 4570 | 4565 | 4570 | 4565 | 296 |
| 486 | 20231218 | 111900 | 3357198140 | 4565 | 4565 | 4565 | 4560 | 1094 |
| 487 | 20231218 | 111800 | 3352206625 | 4565 | 4570 | 4570 | 4565 | 3 |
| 488 | 20231218 | 111700 | 3352192925 | 4565 | 4570 | 4570 | 4565 | 1991 |
| 489 | 20231218 | 111600 | 3343103750 | 4570 | 4570 | 4570 | 4565 | 2330 |
| 490 | 20231218 | 111500 | 3332464735 | 4570 | 4575 | 4575 | 4570 | 2764 |
| 491 | 20231218 | 111400 | 3319825765 | 4575 | 4570 | 4575 | 4570 | 983 |
| 492 | 20231218 | 111300 | 3315332950 | 4570 | 4565 | 4570 | 4565 | 392 |
| 493 | 20231218 | 111200 | 3313542970 | 4565 | 4565 | 4565 | 4565 | 1045 |
| 494 | 20231218 | 111100 | 3308772545 | 4560 | 4560 | 4565 | 4560 | 767 |
| 495 | 20231218 | 111000 | 3305272790 | 4565 | 4565 | 4565 | 4560 | 25 |
| 496 | 20231218 | 110900 | 3305158685 | 4555 | 4575 | 4575 | 4555 | 8679 |
| 497 | 20231218 | 110800 | 3265546375 | 4575 | 4580 | 4580 | 4575 | 636 |
| 498 | 20231218 | 110700 | 3262633960 | 4580 | 4565 | 4580 | 4565 | 2750 |
| 499 | 20231218 | 110600 | 3250062235 | 4565 | 4565 | 4570 | 4565 | 1172 |
| 500 | 20231218 | 110500 | 3244712050 | 4560 | 4555 | 4565 | 4555 | 339 |
| 501 | 20231218 | 110400 | 3243166130 | 4555 | 4555 | 4565 | 4555 | 3127 |
| 502 | 20231218 | 110300 | 3228913545 | 4555 | 4570 | 4570 | 4555 | 4020 |
| 503 | 20231218 | 110200 | 3210583325 | 4560 | 4560 | 4570 | 4560 | 374 |
| 504 | 20231218 | 110100 | 3208877375 | 4560 | 4565 | 4570 | 4560 | 3618 |
| 505 | 20231218 | 110000 | 3192366715 | 4565 | 4575 | 4575 | 4565 | 901 |
| 506 | 20231218 | 105900 | 3188251095 | 4570 | 4580 | 4580 | 4565 | 11059 |
| 507 | 20231218 | 105800 | 3137699865 | 4580 | 4590 | 4590 | 4580 | 3691 |
| 508 | 20231218 | 105700 | 3120792030 | 4580 | 4590 | 4595 | 4580 | 9671 |
| 509 | 20231218 | 105600 | 3076421055 | 4595 | 4595 | 4595 | 4590 | 5179 |
| 510 | 20231218 | 105500 | 3052645685 | 4590 | 4595 | 4595 | 4590 | 2645 |
| 511 | 20231218 | 105400 | 3040498035 | 4595 | 4600 | 4600 | 4590 | 1216 |
| 512 | 20231218 | 105300 | 3034909950 | 4600 | 4605 | 4610 | 4590 | 10840 |
| 513 | 20231218 | 105200 | 2985072930 | 4610 | 4615 | 4620 | 4585 | 33807 |
| 514 | 20231218 | 105100 | 2829416290 | 4615 | 4610 | 4615 | 4605 | 11060 |
| 515 | 20231218 | 105000 | 2778413010 | 4605 | 4605 | 4610 | 4600 | 4505 |
| 516 | 20231218 | 104900 | 2757663680 | 4605 | 4600 | 4610 | 4600 | 5716 |
| 517 | 20231218 | 104800 | 2731330750 | 4605 | 4575 | 4605 | 4570 | 35992 |
| 518 | 20231218 | 104700 | 2565915290 | 4570 | 4575 | 4580 | 4570 | 6132 |
| 519 | 20231218 | 104600 | 2537842095 | 4575 | 4575 | 4580 | 4575 | 413 |
| 520 | 20231218 | 104500 | 2535952295 | 4575 | 4580 | 4580 | 4575 | 1704 |
| 521 | 20231218 | 104400 | 2528149230 | 4580 | 4570 | 4585 | 4570 | 3703 |
| 522 | 20231218 | 104300 | 2511209950 | 4575 | 4575 | 4580 | 4570 | 3880 |
| 523 | 20231218 | 104200 | 2493458890 | 4575 | 4590 | 4590 | 4575 | 1100 |
| 524 | 20231218 | 104100 | 2488422430 | 4575 | 4590 | 4590 | 4575 | 11317 |
| 525 | 20231218 | 104000 | 2436562455 | 4590 | 4590 | 4590 | 4585 | 2793 |
| 526 | 20231218 | 103900 | 2423743190 | 4590 | 4585 | 4590 | 4580 | 7454 |
| 527 | 20231218 | 103800 | 2389549060 | 4585 | 4590 | 4590 | 4580 | 3506 |
| 528 | 20231218 | 103700 | 2373467975 | 4585 | 4580 | 4590 | 4580 | 10247 |
| 529 | 20231218 | 103600 | 2326510835 | 4580 | 4575 | 4580 | 4575 | 2292 |
| 530 | 20231218 | 103500 | 2316014150 | 4575 | 4575 | 4580 | 4575 | 2055 |
| 531 | 20231218 | 103400 | 2306612335 | 4575 | 4575 | 4575 | 4570 | 691 |
| 532 | 20231218 | 103300 | 2303452340 | 4575 | 4580 | 4580 | 4570 | 4632 |
| 533 | 20231218 | 103200 | 2282240185 | 4575 | 4580 | 4580 | 4570 | 14029 |
| 534 | 20231218 | 103100 | 2218054690 | 4580 | 4575 | 4580 | 4570 | 13598 |
| 535 | 20231218 | 103000 | 2155811220 | 4580 | 4575 | 4580 | 4570 | 8304 |
| 536 | 20231218 | 102900 | 2117815915 | 4575 | 4565 | 4575 | 4565 | 6213 |
| 537 | 20231218 | 102800 | 2089406880 | 4570 | 4565 | 4575 | 4565 | 9195 |
| 538 | 20231218 | 102700 | 2047405235 | 4570 | 4565 | 4570 | 4565 | 3488 |
| 539 | 20231218 | 102600 | 2031469830 | 4570 | 4560 | 4570 | 4560 | 3550 |
| 540 | 20231218 | 102500 | 2015262410 | 4560 | 4560 | 4560 | 4555 | 6321 |
| 541 | 20231218 | 102400 | 1986445555 | 4560 | 4550 | 4560 | 4550 | 4049 |
| 542 | 20231218 | 102300 | 1967991415 | 4550 | 4555 | 4555 | 4550 | 522 |
| 543 | 20231218 | 102200 | 1965615755 | 4555 | 4545 | 4560 | 4535 | 10020 |
| 544 | 20231218 | 102100 | 1919997745 | 4530 | 4545 | 4545 | 4530 | 16153 |
| 545 | 20231218 | 102000 | 1846778900 | 4545 | 4545 | 4545 | 4545 | 611 |
| 546 | 20231218 | 101900 | 1844001905 | 4545 | 4540 | 4545 | 4540 | 1800 |
| 547 | 20231218 | 101800 | 1835828315 | 4540 | 4545 | 4545 | 4535 | 1734 |
| 548 | 20231218 | 101700 | 1827956115 | 4545 | 4545 | 4550 | 4545 | 7087 |
| 549 | 20231218 | 101600 | 1795739255 | 4545 | 4545 | 4550 | 4540 | 4046 |
| 550 | 20231218 | 101500 | 1777350070 | 4550 | 4540 | 4550 | 4535 | 8467 |
| 551 | 20231218 | 101400 | 1738845475 | 4530 | 4540 | 4540 | 4515 | 5408 |
| 552 | 20231218 | 101300 | 1714369130 | 4540 | 4535 | 4540 | 4530 | 4064 |
| 553 | 20231218 | 101200 | 1695923140 | 4535 | 4535 | 4540 | 4525 | 558 |
| 554 | 20231218 | 101100 | 1693396440 | 4535 | 4530 | 4535 | 4520 | 4069 |
| 555 | 20231218 | 101000 | 1674980070 | 4535 | 4550 | 4550 | 4535 | 6136 |
| 556 | 20231218 | 100900 | 1647127060 | 4545 | 4550 | 4550 | 4545 | 3503 |
| 557 | 20231218 | 100800 | 1631204335 | 4550 | 4540 | 4550 | 4540 | 3233 |
| 558 | 20231218 | 100700 | 1616519800 | 4550 | 4545 | 4550 | 4545 | 1198 |
| 559 | 20231218 | 100600 | 1611074640 | 4545 | 4550 | 4555 | 4540 | 6410 |
| 560 | 20231218 | 100500 | 1581931795 | 4550 | 4545 | 4550 | 4540 | 9390 |
| 561 | 20231218 | 100400 | 1539223330 | 4540 | 4545 | 4545 | 4540 | 3633 |
| 562 | 20231218 | 100300 | 1522721420 | 4540 | 4540 | 4545 | 4535 | 1652 |
| 563 | 20231218 | 100200 | 1515221505 | 4540 | 4540 | 4545 | 4535 | 8031 |
| 564 | 20231218 | 100100 | 1478744260 | 4535 | 4535 | 4545 | 4535 | 4164 |
| 565 | 20231218 | 100000 | 1459844800 | 4535 | 4540 | 4545 | 4535 | 15901 |
| 566 | 20231218 | 095900 | 1387658750 | 4540 | 4535 | 4545 | 4535 | 6012 |
| 567 | 20231218 | 095800 | 1360381770 | 4535 | 4530 | 4540 | 4530 | 5919 |
| 568 | 20231218 | 095700 | 1333542270 | 4530 | 4510 | 4530 | 4510 | 15918 |
| 569 | 20231218 | 095600 | 1261561165 | 4510 | 4505 | 4515 | 4505 | 2049 |
| 570 | 20231218 | 095500 | 1252322545 | 4500 | 4515 | 4515 | 4500 | 981 |
| 571 | 20231218 | 095400 | 1247894880 | 4515 | 4510 | 4515 | 4500 | 547 |
| 572 | 20231218 | 095300 | 1245427400 | 4510 | 4510 | 4515 | 4510 | 382 |
| 573 | 20231218 | 095200 | 1243704570 | 4510 | 4510 | 4515 | 4510 | 511 |
| 574 | 20231218 | 095100 | 1241399955 | 4510 | 4500 | 4510 | 4495 | 4477 |
| 575 | 20231218 | 095000 | 1221244895 | 4505 | 4510 | 4510 | 4495 | 15423 |
| 576 | 20231218 | 094900 | 1151829210 | 4515 | 4510 | 4515 | 4505 | 2422 |
| 577 | 20231218 | 094800 | 1140905225 | 4515 | 4515 | 4515 | 4510 | 2228 |
| 578 | 20231218 | 094700 | 1130845835 | 4515 | 4520 | 4520 | 4515 | 602 |
| 579 | 20231218 | 094600 | 1128125910 | 4520 | 4515 | 4520 | 4515 | 930 |
| 580 | 20231218 | 094500 | 1123925195 | 4520 | 4530 | 4530 | 4515 | 8060 |
| 581 | 20231218 | 094400 | 1087466205 | 4535 | 4525 | 4535 | 4525 | 2826 |
| 582 | 20231218 | 094300 | 1074668935 | 4525 | 4520 | 4525 | 4520 | 1635 |
| 583 | 20231218 | 094200 | 1067272355 | 4520 | 4520 | 4525 | 4515 | 1135 |
| 584 | 20231218 | 094100 | 1062144580 | 4520 | 4525 | 4525 | 4515 | 1905 |
| 585 | 20231218 | 094000 | 1053534030 | 4525 | 4525 | 4530 | 4520 | 3645 |
| 586 | 20231218 | 093900 | 1037036090 | 4525 | 4545 | 4545 | 4525 | 14089 |
| 587 | 20231218 | 093800 | 973218425 | 4545 | 4530 | 4545 | 4525 | 10291 |
| 588 | 20231218 | 093700 | 926548710 | 4530 | 4510 | 4530 | 4510 | 11291 |
| 589 | 20231218 | 093600 | 875520380 | 4510 | 4515 | 4515 | 4510 | 3487 |
| 590 | 20231218 | 093500 | 859793975 | 4515 | 4510 | 4515 | 4510 | 3957 |
| 591 | 20231218 | 093400 | 841932290 | 4510 | 4505 | 4515 | 4500 | 6768 |
| 592 | 20231218 | 093300 | 811420800 | 4505 | 4490 | 4510 | 4490 | 14184 |
| 593 | 20231218 | 093200 | 747603130 | 4485 | 4480 | 4490 | 4480 | 9564 |
| 594 | 20231218 | 093100 | 704688565 | 4480 | 4475 | 4480 | 4475 | 7259 |
| 595 | 20231218 | 093000 | 672184645 | 4480 | 4475 | 4480 | 4470 | 374 |
| 596 | 20231218 | 092900 | 670512785 | 4480 | 4480 | 4480 | 4475 | 2879 |
| 597 | 20231218 | 092800 | 657626030 | 4475 | 4475 | 4475 | 4475 | 1503 |
| 598 | 20231218 | 092700 | 650900105 | 4470 | 4475 | 4475 | 4470 | 240 |
| 599 | 20231218 | 092600 | 649826235 | 4475 | 4470 | 4475 | 4470 | 1170 |
| 600 | 20231218 | 092500 | 644590735 | 4470 | 4470 | 4470 | 4470 | 541 |
| 601 | 20231218 | 092400 | 642172465 | 4475 | 4475 | 4475 | 4470 | 2838 |
| 602 | 20231218 | 092300 | 629472455 | 4475 | 4455 | 4475 | 4455 | 6034 |
| 603 | 20231218 | 092200 | 602520530 | 4450 | 4450 | 4460 | 4450 | 156 |
| 604 | 20231218 | 092100 | 601826180 | 4450 | 4455 | 4465 | 4450 | 8115 |
| 605 | 20231218 | 092000 | 565627485 | 4455 | 4460 | 4465 | 4450 | 615 |
| 606 | 20231218 | 091900 | 562885750 | 4465 | 4445 | 4465 | 4445 | 4727 |
| 607 | 20231218 | 091800 | 541791040 | 4455 | 4460 | 4460 | 4405 | 13186 |
| 608 | 20231218 | 091700 | 483355375 | 4450 | 4460 | 4460 | 4450 | 573 |
| 609 | 20231218 | 091600 | 480800910 | 4465 | 4460 | 4465 | 4445 | 4967 |
| 610 | 20231218 | 091500 | 458672225 | 4465 | 4470 | 4470 | 4460 | 7096 |
| 611 | 20231218 | 091400 | 427004235 | 4470 | 4475 | 4480 | 4470 | 5039 |
| 612 | 20231218 | 091300 | 404464720 | 4475 | 4475 | 4475 | 4470 | 3140 |
| 613 | 20231218 | 091200 | 390423065 | 4475 | 4470 | 4475 | 4470 | 6498 |
| 614 | 20231218 | 091100 | 361364715 | 4470 | 4465 | 4470 | 4460 | 3877 |
| 615 | 20231218 | 091000 | 344057200 | 4460 | 4450 | 4465 | 4440 | 7039 |
| 616 | 20231218 | 090900 | 312681500 | 4440 | 4415 | 4450 | 4415 | 709 |
| 617 | 20231218 | 090800 | 309532490 | 4435 | 4440 | 4445 | 4410 | 4843 |
| 618 | 20231218 | 090700 | 288071915 | 4410 | 4420 | 4445 | 4410 | 10797 |
| 619 | 20231218 | 090600 | 240386145 | 4415 | 4445 | 4450 | 4415 | 6991 |
| 620 | 20231218 | 090500 | 209413955 | 4450 | 4455 | 4455 | 4445 | 2780 |
| 621 | 20231218 | 090400 | 197041660 | 4455 | 4430 | 4455 | 4430 | 5044 |
| 622 | 20231218 | 090300 | 174585365 | 4450 | 4415 | 4450 | 4415 | 16772 |
| 623 | 20231218 | 090200 | 100232620 | 4415 | 4425 | 4430 | 4415 | 10180 |
| 624 | 20231218 | 090100 | 55254735 | 4425 | 4425 | 4445 | 4420 | 4392 |
| 625 | 20231218 | 090000 | 35814025 | 4420 | 4420 | 4460 | 4420 | 7862 |