30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 3 | 20231218 | 190000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231218 | 185900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231218 | 185800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231218 | 185700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231218 | 185600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231218 | 185500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231218 | 185400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231218 | 185300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231218 | 185200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231218 | 185100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231218 | 185000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231218 | 184900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231218 | 184800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231218 | 184700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231218 | 184600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231218 | 184500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231218 | 184400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231218 | 184300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231218 | 184200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231218 | 184100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231218 | 184000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231218 | 183900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231218 | 183800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231218 | 183700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231218 | 183600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231218 | 183500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231218 | 183400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231218 | 183300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231218 | 183200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231218 | 183100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 33 | 20231218 | 183000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231218 | 182900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231218 | 182800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231218 | 182700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231218 | 182600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231218 | 182500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231218 | 182400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231218 | 182300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231218 | 182200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231218 | 182100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231218 | 182000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231218 | 181900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231218 | 181800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231218 | 181700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231218 | 181600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231218 | 181500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231218 | 181400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231218 | 181300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231218 | 181200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231218 | 181100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231218 | 181000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231218 | 180900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231218 | 180800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231218 | 180700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231218 | 180600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231218 | 180500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231218 | 180400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231218 | 180300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231218 | 180200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231218 | 180100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 63 | 20231218 | 180000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231218 | 175900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231218 | 175800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231218 | 175700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231218 | 175600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231218 | 175500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231218 | 175400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231218 | 175300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231218 | 175200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231218 | 175100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231218 | 175000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231218 | 174900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231218 | 174800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231218 | 174700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231218 | 174600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231218 | 174500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231218 | 174400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231218 | 174300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231218 | 174200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231218 | 174100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231218 | 174000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231218 | 173900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231218 | 173800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231218 | 173700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231218 | 173600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231218 | 173500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231218 | 173400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231218 | 173300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231218 | 173200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231218 | 173100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 93 | 20231218 | 173000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231218 | 172900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231218 | 172800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231218 | 172700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231218 | 172600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231218 | 172500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231218 | 172400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231218 | 172300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231218 | 172200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231218 | 172100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231218 | 172000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231218 | 171900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231218 | 171800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231218 | 171700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231218 | 171600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231218 | 171500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231218 | 171400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231218 | 171300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231218 | 171200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231218 | 171100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231218 | 171000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231218 | 170900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231218 | 170800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231218 | 170700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231218 | 170600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231218 | 170500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231218 | 170400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231218 | 170300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231218 | 170200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231218 | 170100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 123 | 20231218 | 170000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231218 | 165900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231218 | 165800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231218 | 165700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231218 | 165600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231218 | 165500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231218 | 165400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231218 | 165300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231218 | 165200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231218 | 165100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231218 | 165000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231218 | 164900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231218 | 164800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231218 | 164700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231218 | 164600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231218 | 164500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231218 | 164400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231218 | 164300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231218 | 164200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231218 | 164100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231218 | 164000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231218 | 163900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231218 | 163800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231218 | 163700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231218 | 163600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231218 | 163500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231218 | 163400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231218 | 163300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231218 | 163200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231218 | 163100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 153 | 20231218 | 163000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231218 | 162900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231218 | 162800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231218 | 162700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231218 | 162600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231218 | 162500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231218 | 162400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231218 | 162300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231218 | 162200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231218 | 162100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231218 | 162000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231218 | 161900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231218 | 161800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231218 | 161700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231218 | 161600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231218 | 161500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231218 | 161400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231218 | 161300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231218 | 161200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231218 | 161100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231218 | 161000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231218 | 160900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231218 | 160800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231218 | 160700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231218 | 160600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231218 | 160500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231218 | 160400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231218 | 160300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231218 | 160200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231218 | 160100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 183 | 20231218 | 160000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231218 | 155900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231218 | 155800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231218 | 155700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231218 | 155600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231218 | 155500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231218 | 155400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20231218 | 155300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20231218 | 155200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231218 | 155100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20231218 | 155000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20231218 | 154900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20231218 | 154800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20231218 | 154700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20231218 | 154600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20231218 | 154500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20231218 | 154400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20231218 | 154300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20231218 | 154200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20231218 | 154100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20231218 | 154000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20231218 | 153900 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20231218 | 153800 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20231218 | 153700 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20231218 | 153600 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20231218 | 153500 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20231218 | 153400 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20231218 | 153300 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20231218 | 153200 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20231218 | 153100 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 213 | 20231218 | 153000 | 14391169910 | 5560 | 5560 | 5560 | 5560 | 40588 |
| 214 | 20231218 | 152900 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20231218 | 152800 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20231218 | 152700 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20231218 | 152600 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 218 | 20231218 | 152500 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20231218 | 152400 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20231218 | 152300 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 221 | 20231218 | 152200 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 222 | 20231218 | 152100 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 223 | 20231218 | 152000 | 14165500630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 224 | 20231218 | 151900 | 14165500630 | 5550 | 5540 | 5550 | 5530 | 11937 |
| 225 | 20231218 | 151800 | 14099397340 | 5550 | 5540 | 5550 | 5540 | 15632 |
| 226 | 20231218 | 151700 | 14012728270 | 5550 | 5560 | 5560 | 5540 | 5584 |
| 227 | 20231218 | 151600 | 13981739530 | 5550 | 5560 | 5570 | 5550 | 36364 |
| 228 | 20231218 | 151500 | 13779845890 | 5570 | 5540 | 5570 | 5540 | 21997 |
| 229 | 20231218 | 151400 | 13657790600 | 5540 | 5550 | 5550 | 5530 | 17048 |
| 230 | 20231218 | 151300 | 13563424610 | 5540 | 5560 | 5560 | 5540 | 22102 |
| 231 | 20231218 | 151200 | 13440755900 | 5570 | 5540 | 5570 | 5540 | 13061 |
| 232 | 20231218 | 151100 | 13368270420 | 5540 | 5550 | 5550 | 5540 | 3694 |
| 233 | 20231218 | 151000 | 13347804920 | 5540 | 5540 | 5550 | 5540 | 3692 |
| 234 | 20231218 | 150900 | 13327346630 | 5550 | 5560 | 5560 | 5530 | 9596 |
| 235 | 20231218 | 150800 | 13274147860 | 5550 | 5540 | 5570 | 5540 | 15923 |
| 236 | 20231218 | 150700 | 13185731600 | 5550 | 5530 | 5550 | 5530 | 6250 |
| 237 | 20231218 | 150600 | 13151119420 | 5530 | 5550 | 5550 | 5530 | 17395 |
| 238 | 20231218 | 150500 | 13054805960 | 5550 | 5560 | 5560 | 5550 | 4850 |
| 239 | 20231218 | 150400 | 13027887560 | 5560 | 5550 | 5560 | 5540 | 5305 |
| 240 | 20231218 | 150300 | 12998436010 | 5550 | 5550 | 5560 | 5550 | 4420 |
| 241 | 20231218 | 150200 | 12973904950 | 5550 | 5550 | 5560 | 5540 | 4857 |
| 242 | 20231218 | 150100 | 12946948150 | 5550 | 5550 | 5560 | 5540 | 52492 |
| 243 | 20231218 | 150000 | 12655679370 | 5560 | 5560 | 5560 | 5550 | 773 |
| 244 | 20231218 | 145900 | 12651386580 | 5560 | 5570 | 5570 | 5560 | 4427 |
| 245 | 20231218 | 145800 | 12626769430 | 5560 | 5560 | 5570 | 5560 | 4734 |
| 246 | 20231218 | 145700 | 12600446250 | 5560 | 5570 | 5570 | 5560 | 5654 |
| 247 | 20231218 | 145600 | 12569006310 | 5560 | 5560 | 5570 | 5560 | 7882 |
| 248 | 20231218 | 145500 | 12525145750 | 5570 | 5570 | 5570 | 5560 | 2365 |
| 249 | 20231218 | 145400 | 12511989360 | 5570 | 5570 | 5570 | 5560 | 5588 |
| 250 | 20231218 | 145300 | 12480871070 | 5560 | 5580 | 5580 | 5560 | 4048 |
| 251 | 20231218 | 145200 | 12458340650 | 5580 | 5560 | 5580 | 5560 | 10882 |
| 252 | 20231218 | 145100 | 12397783010 | 5570 | 5570 | 5570 | 5560 | 1033 |
| 253 | 20231218 | 145000 | 12392029860 | 5580 | 5580 | 5580 | 5570 | 2713 |
| 254 | 20231218 | 144900 | 12376918370 | 5570 | 5580 | 5580 | 5570 | 5324 |
| 255 | 20231218 | 144800 | 12347257420 | 5570 | 5570 | 5580 | 5570 | 5346 |
| 256 | 20231218 | 144700 | 12317480130 | 5580 | 5570 | 5580 | 5570 | 107 |
| 257 | 20231218 | 144600 | 12316884030 | 5570 | 5570 | 5580 | 5570 | 4947 |
| 258 | 20231218 | 144500 | 12289329230 | 5580 | 5570 | 5580 | 5570 | 768 |
| 259 | 20231218 | 144400 | 12285045890 | 5570 | 5570 | 5570 | 5560 | 17060 |
| 260 | 20231218 | 144300 | 12190031350 | 5570 | 5570 | 5580 | 5560 | 3938 |
| 261 | 20231218 | 144200 | 12168115180 | 5570 | 5570 | 5570 | 5570 | 1465 |
| 262 | 20231218 | 144100 | 12159955130 | 5560 | 5570 | 5570 | 5560 | 3833 |
| 263 | 20231218 | 144000 | 12138608530 | 5580 | 5570 | 5580 | 5560 | 717 |
| 264 | 20231218 | 143900 | 12134617480 | 5560 | 5570 | 5580 | 5560 | 4687 |
| 265 | 20231218 | 143800 | 12108513680 | 5570 | 5580 | 5580 | 5570 | 6195 |
| 266 | 20231218 | 143700 | 12073978900 | 5580 | 5580 | 5590 | 5580 | 5981 |
| 267 | 20231218 | 143600 | 12040584830 | 5590 | 5590 | 5590 | 5580 | 5774 |
| 268 | 20231218 | 143500 | 12008308840 | 5580 | 5590 | 5590 | 5580 | 1288 |
| 269 | 20231218 | 143400 | 12001111460 | 5580 | 5580 | 5580 | 5580 | 6019 |
| 270 | 20231218 | 143300 | 11967525440 | 5580 | 5580 | 5590 | 5580 | 3952 |
| 271 | 20231218 | 143200 | 11945460610 | 5590 | 5580 | 5590 | 5580 | 5749 |
| 272 | 20231218 | 143100 | 11913378850 | 5580 | 5580 | 5580 | 5580 | 6233 |
| 273 | 20231218 | 143000 | 11878598710 | 5580 | 5580 | 5580 | 5580 | 267 |
| 274 | 20231218 | 142900 | 11877108850 | 5580 | 5580 | 5580 | 5570 | 811 |
| 275 | 20231218 | 142800 | 11872588200 | 5580 | 5580 | 5580 | 5570 | 276 |
| 276 | 20231218 | 142700 | 11871049240 | 5580 | 5590 | 5590 | 5580 | 541 |
| 277 | 20231218 | 142600 | 11868030330 | 5590 | 5580 | 5590 | 5580 | 3653 |
| 278 | 20231218 | 142500 | 11847626550 | 5580 | 5580 | 5590 | 5580 | 7341 |
| 279 | 20231218 | 142400 | 11806663750 | 5580 | 5580 | 5580 | 5570 | 155 |
| 280 | 20231218 | 142300 | 11805800370 | 5580 | 5570 | 5580 | 5560 | 13891 |
| 281 | 20231218 | 142200 | 11728420410 | 5560 | 5560 | 5570 | 5560 | 5310 |
| 282 | 20231218 | 142100 | 11698896660 | 5570 | 5570 | 5570 | 5560 | 2218 |
| 283 | 20231218 | 142000 | 11686561380 | 5560 | 5570 | 5570 | 5560 | 1887 |
| 284 | 20231218 | 141900 | 11676068980 | 5570 | 5570 | 5570 | 5560 | 825 |
| 285 | 20231218 | 141800 | 11671478730 | 5570 | 5570 | 5570 | 5560 | 1380 |
| 286 | 20231218 | 141700 | 11663795880 | 5560 | 5570 | 5570 | 5560 | 437 |
| 287 | 20231218 | 141600 | 11661364640 | 5570 | 5560 | 5570 | 5560 | 2595 |
| 288 | 20231218 | 141500 | 11646931480 | 5560 | 5560 | 5570 | 5560 | 593 |
| 289 | 20231218 | 141400 | 11643634210 | 5570 | 5570 | 5570 | 5560 | 1360 |
| 290 | 20231218 | 141300 | 11636059550 | 5560 | 5570 | 5570 | 5560 | 2997 |
| 291 | 20231218 | 141200 | 11619381670 | 5570 | 5570 | 5570 | 5560 | 1216 |
| 292 | 20231218 | 141100 | 11612618710 | 5570 | 5570 | 5570 | 5560 | 616 |
| 293 | 20231218 | 141000 | 11609192610 | 5570 | 5570 | 5570 | 5560 | 1476 |
| 294 | 20231218 | 140900 | 11600980090 | 5570 | 5560 | 5570 | 5560 | 3685 |
| 295 | 20231218 | 140800 | 11580491450 | 5560 | 5560 | 5570 | 5560 | 221 |
| 296 | 20231218 | 140700 | 11579262230 | 5560 | 5570 | 5570 | 5560 | 2030 |
| 297 | 20231218 | 140600 | 11567974750 | 5570 | 5570 | 5570 | 5560 | 2101 |
| 298 | 20231218 | 140500 | 11556285750 | 5570 | 5570 | 5570 | 5560 | 3022 |
| 299 | 20231218 | 140400 | 11539473540 | 5570 | 5560 | 5570 | 5560 | 781 |
| 300 | 20231218 | 140300 | 11535131100 | 5560 | 5560 | 5570 | 5560 | 1399 |
| 301 | 20231218 | 140200 | 11527350410 | 5560 | 5570 | 5570 | 5560 | 411 |
| 302 | 20231218 | 140100 | 11525064880 | 5570 | 5560 | 5570 | 5560 | 1754 |
| 303 | 20231218 | 140000 | 11515312520 | 5560 | 5560 | 5570 | 5560 | 5090 |
| 304 | 20231218 | 135900 | 11487012100 | 5570 | 5560 | 5570 | 5560 | 5048 |
| 305 | 20231218 | 135800 | 11458945180 | 5570 | 5570 | 5570 | 5560 | 438 |
| 306 | 20231218 | 135700 | 11456508930 | 5570 | 5570 | 5570 | 5550 | 2862 |
| 307 | 20231218 | 135600 | 11440587860 | 5560 | 5550 | 5560 | 5550 | 1683 |
| 308 | 20231218 | 135500 | 11431230650 | 5560 | 5560 | 5560 | 5550 | 1401 |
| 309 | 20231218 | 135400 | 11423445490 | 5560 | 5550 | 5560 | 5550 | 1327 |
| 310 | 20231218 | 135300 | 11416080540 | 5550 | 5560 | 5560 | 5550 | 430 |
| 311 | 20231218 | 135200 | 11413690130 | 5560 | 5550 | 5570 | 5550 | 15422 |
| 312 | 20231218 | 135100 | 11328079020 | 5560 | 5560 | 5570 | 5550 | 4227 |
| 313 | 20231218 | 135000 | 11304574840 | 5570 | 5570 | 5570 | 5570 | 2674 |
| 314 | 20231218 | 134900 | 11289680660 | 5570 | 5560 | 5580 | 5560 | 6172 |
| 315 | 20231218 | 134800 | 11255303460 | 5560 | 5570 | 5570 | 5560 | 218 |
| 316 | 20231218 | 134700 | 11254090420 | 5560 | 5570 | 5570 | 5560 | 1437 |
| 317 | 20231218 | 134600 | 11246097950 | 5570 | 5570 | 5570 | 5570 | 346 |
| 318 | 20231218 | 134500 | 11244170730 | 5560 | 5560 | 5570 | 5560 | 1223 |
| 319 | 20231218 | 134400 | 11237369720 | 5560 | 5560 | 5560 | 5550 | 3313 |
| 320 | 20231218 | 134300 | 11218949780 | 5560 | 5560 | 5560 | 5550 | 2404 |
| 321 | 20231218 | 134200 | 11205604510 | 5560 | 5560 | 5570 | 5550 | 6188 |
| 322 | 20231218 | 134100 | 11171228470 | 5570 | 5560 | 5570 | 5560 | 107 |
| 323 | 20231218 | 134000 | 11170633290 | 5570 | 5570 | 5570 | 5560 | 14197 |
| 324 | 20231218 | 133900 | 11091694450 | 5570 | 5580 | 5580 | 5560 | 2441 |
| 325 | 20231218 | 133800 | 11078099570 | 5570 | 5570 | 5580 | 5560 | 2414 |
| 326 | 20231218 | 133700 | 11064654380 | 5570 | 5570 | 5570 | 5570 | 638 |
| 327 | 20231218 | 133600 | 11061100720 | 5570 | 5580 | 5590 | 5570 | 3989 |
| 328 | 20231218 | 133500 | 11038877730 | 5580 | 5580 | 5590 | 5560 | 3311 |
| 329 | 20231218 | 133400 | 11020401140 | 5580 | 5570 | 5580 | 5560 | 4916 |
| 330 | 20231218 | 133300 | 10993027200 | 5570 | 5580 | 5580 | 5560 | 1322 |
| 331 | 20231218 | 133200 | 10985666790 | 5570 | 5580 | 5590 | 5570 | 3612 |
| 332 | 20231218 | 133100 | 10965531790 | 5590 | 5590 | 5590 | 5580 | 955 |
| 333 | 20231218 | 133000 | 10960202250 | 5590 | 5590 | 5590 | 5590 | 362 |
| 334 | 20231218 | 132900 | 10958178670 | 5590 | 5590 | 5590 | 5590 | 2 |
| 335 | 20231218 | 132800 | 10958167490 | 5590 | 5580 | 5590 | 5580 | 1293 |
| 336 | 20231218 | 132700 | 10950951610 | 5580 | 5580 | 5590 | 5580 | 1121 |
| 337 | 20231218 | 132600 | 10944692430 | 5590 | 5600 | 5600 | 5590 | 1509 |
| 338 | 20231218 | 132500 | 10936257090 | 5600 | 5590 | 5600 | 5590 | 1264 |
| 339 | 20231218 | 132400 | 10929183730 | 5600 | 5580 | 5600 | 5580 | 16440 |
| 340 | 20231218 | 132300 | 10837401950 | 5580 | 5580 | 5580 | 5570 | 1711 |
| 341 | 20231218 | 132200 | 10827871570 | 5580 | 5580 | 5580 | 5570 | 1968 |
| 342 | 20231218 | 132100 | 10816907400 | 5580 | 5580 | 5580 | 5570 | 1353 |
| 343 | 20231218 | 132000 | 10809366030 | 5570 | 5580 | 5580 | 5570 | 1340 |
| 344 | 20231218 | 131900 | 10801902210 | 5580 | 5580 | 5580 | 5580 | 113 |
| 345 | 20231218 | 131800 | 10801271670 | 5580 | 5570 | 5580 | 5570 | 1539 |
| 346 | 20231218 | 131700 | 10792699380 | 5580 | 5580 | 5580 | 5570 | 1626 |
| 347 | 20231218 | 131600 | 10783642490 | 5570 | 5580 | 5580 | 5570 | 718 |
| 348 | 20231218 | 131500 | 10779642180 | 5570 | 5570 | 5580 | 5570 | 65 |
| 349 | 20231218 | 131400 | 10779280110 | 5570 | 5560 | 5580 | 5560 | 4000 |
| 350 | 20231218 | 131300 | 10756975350 | 5570 | 5580 | 5580 | 5560 | 9574 |
| 351 | 20231218 | 131200 | 10703649700 | 5580 | 5570 | 5580 | 5570 | 2002 |
| 352 | 20231218 | 131100 | 10692490810 | 5570 | 5560 | 5580 | 5560 | 10853 |
| 353 | 20231218 | 131000 | 10632040290 | 5560 | 5570 | 5570 | 5560 | 2609 |
| 354 | 20231218 | 130900 | 10617525190 | 5560 | 5560 | 5570 | 5560 | 7585 |
| 355 | 20231218 | 130800 | 10575279810 | 5570 | 5560 | 5570 | 5560 | 2972 |
| 356 | 20231218 | 130700 | 10558754950 | 5560 | 5560 | 5570 | 5550 | 2300 |
| 357 | 20231218 | 130600 | 10545971110 | 5550 | 5570 | 5570 | 5550 | 3008 |
| 358 | 20231218 | 130500 | 10529242990 | 5570 | 5580 | 5580 | 5570 | 1086 |
| 359 | 20231218 | 130400 | 10523192950 | 5580 | 5580 | 5590 | 5570 | 2454 |
| 360 | 20231218 | 130300 | 10509503270 | 5570 | 5570 | 5580 | 5560 | 1460 |
| 361 | 20231218 | 130200 | 10501370780 | 5570 | 5570 | 5580 | 5560 | 3807 |
| 362 | 20231218 | 130100 | 10480191150 | 5570 | 5570 | 5580 | 5560 | 2049 |
| 363 | 20231218 | 130000 | 10468783260 | 5580 | 5570 | 5580 | 5570 | 1017 |
| 364 | 20231218 | 125900 | 10463116840 | 5580 | 5580 | 5590 | 5560 | 17567 |
| 365 | 20231218 | 125800 | 10365331660 | 5580 | 5590 | 5590 | 5580 | 1257 |
| 366 | 20231218 | 125700 | 10358313570 | 5590 | 5600 | 5600 | 5580 | 8262 |
| 367 | 20231218 | 125600 | 10312146140 | 5600 | 5590 | 5600 | 5590 | 765 |
| 368 | 20231218 | 125500 | 10307868960 | 5600 | 5580 | 5600 | 5580 | 2459 |
| 369 | 20231218 | 125400 | 10294126330 | 5590 | 5590 | 5590 | 5580 | 297 |
| 370 | 20231218 | 125300 | 10292468930 | 5590 | 5590 | 5590 | 5580 | 1093 |
| 371 | 20231218 | 125200 | 10286361560 | 5590 | 5600 | 5600 | 5580 | 706 |
| 372 | 20231218 | 125100 | 10282420170 | 5600 | 5580 | 5600 | 5570 | 3257 |
| 373 | 20231218 | 125000 | 10264231190 | 5570 | 5590 | 5590 | 5570 | 5574 |
| 374 | 20231218 | 124900 | 10233105980 | 5590 | 5580 | 5590 | 5570 | 7302 |
| 375 | 20231218 | 124800 | 10192411540 | 5580 | 5590 | 5590 | 5580 | 2253 |
| 376 | 20231218 | 124700 | 10179829620 | 5590 | 5580 | 5600 | 5580 | 695 |
| 377 | 20231218 | 124600 | 10175950550 | 5580 | 5600 | 5600 | 5580 | 4380 |
| 378 | 20231218 | 124500 | 10151466380 | 5600 | 5600 | 5610 | 5590 | 2116 |
| 379 | 20231218 | 124400 | 10139622740 | 5600 | 5610 | 5610 | 5590 | 1565 |
| 380 | 20231218 | 124300 | 10130856240 | 5600 | 5610 | 5610 | 5600 | 1477 |
| 381 | 20231218 | 124200 | 10122584670 | 5610 | 5600 | 5610 | 5600 | 10326 |
| 382 | 20231218 | 124100 | 10064747490 | 5600 | 5610 | 5610 | 5580 | 11954 |
| 383 | 20231218 | 124000 | 9997856970 | 5600 | 5620 | 5630 | 5600 | 25139 |
| 384 | 20231218 | 123900 | 9856906120 | 5630 | 5620 | 5640 | 5610 | 39068 |
| 385 | 20231218 | 123800 | 9637256330 | 5620 | 5620 | 5620 | 5610 | 2322 |
| 386 | 20231218 | 123700 | 9624207660 | 5620 | 5610 | 5620 | 5600 | 3842 |
| 387 | 20231218 | 123600 | 9602657450 | 5600 | 5600 | 5610 | 5600 | 377 |
| 388 | 20231218 | 123500 | 9600543910 | 5600 | 5600 | 5610 | 5600 | 2408 |
| 389 | 20231218 | 123400 | 9587055820 | 5600 | 5600 | 5600 | 5590 | 8301 |
| 390 | 20231218 | 123300 | 9540585900 | 5600 | 5590 | 5600 | 5590 | 657 |
| 391 | 20231218 | 123200 | 9536912860 | 5600 | 5590 | 5600 | 5590 | 1930 |
| 392 | 20231218 | 123100 | 9526123880 | 5590 | 5590 | 5590 | 5590 | 405 |
| 393 | 20231218 | 123000 | 9523859930 | 5590 | 5590 | 5590 | 5580 | 4381 |
| 394 | 20231218 | 122900 | 9499380050 | 5590 | 5590 | 5590 | 5580 | 8934 |
| 395 | 20231218 | 122800 | 9449461600 | 5600 | 5600 | 5600 | 5590 | 386 |
| 396 | 20231218 | 122700 | 9447303700 | 5600 | 5600 | 5600 | 5590 | 436 |
| 397 | 20231218 | 122600 | 9444862110 | 5600 | 5600 | 5600 | 5590 | 3078 |
| 398 | 20231218 | 122500 | 9427637070 | 5600 | 5600 | 5600 | 5590 | 646 |
| 399 | 20231218 | 122400 | 9424021470 | 5600 | 5600 | 5600 | 5590 | 2913 |
| 400 | 20231218 | 122300 | 9407709170 | 5600 | 5600 | 5600 | 5580 | 8071 |
| 401 | 20231218 | 122200 | 9362625090 | 5590 | 5600 | 5600 | 5590 | 9627 |
| 402 | 20231218 | 122100 | 9308715700 | 5600 | 5600 | 5600 | 5600 | 6293 |
| 403 | 20231218 | 122000 | 9273474900 | 5600 | 5590 | 5600 | 5590 | 960 |
| 404 | 20231218 | 121900 | 9268106000 | 5590 | 5600 | 5610 | 5590 | 36300 |
| 405 | 20231218 | 121800 | 9064930250 | 5600 | 5610 | 5610 | 5600 | 9587 |
| 406 | 20231218 | 121700 | 9011210420 | 5610 | 5590 | 5610 | 5590 | 12425 |
| 407 | 20231218 | 121600 | 8941609220 | 5590 | 5590 | 5590 | 5580 | 492 |
| 408 | 20231218 | 121500 | 8938859080 | 5590 | 5600 | 5600 | 5580 | 4276 |
| 409 | 20231218 | 121400 | 8914957290 | 5590 | 5600 | 5600 | 5590 | 1918 |
| 410 | 20231218 | 121300 | 8904221020 | 5600 | 5600 | 5600 | 5590 | 1380 |
| 411 | 20231218 | 121200 | 8896506180 | 5600 | 5580 | 5600 | 5580 | 10276 |
| 412 | 20231218 | 121100 | 8839096990 | 5590 | 5590 | 5590 | 5580 | 750 |
| 413 | 20231218 | 121000 | 8834907970 | 5590 | 5580 | 5590 | 5580 | 1619 |
| 414 | 20231218 | 120900 | 8825867720 | 5590 | 5590 | 5590 | 5590 | 231 |
| 415 | 20231218 | 120800 | 8824576430 | 5590 | 5600 | 5600 | 5590 | 8076 |
| 416 | 20231218 | 120700 | 8779424060 | 5600 | 5600 | 5600 | 5590 | 965 |
| 417 | 20231218 | 120600 | 8774021680 | 5600 | 5600 | 5600 | 5590 | 735 |
| 418 | 20231218 | 120500 | 8769910060 | 5590 | 5600 | 5600 | 5590 | 2017 |
| 419 | 20231218 | 120400 | 8758631160 | 5600 | 5600 | 5600 | 5590 | 3030 |
| 420 | 20231218 | 120300 | 8741672000 | 5600 | 5600 | 5600 | 5590 | 3745 |
| 421 | 20231218 | 120200 | 8720702110 | 5600 | 5590 | 5610 | 5590 | 29377 |
| 422 | 20231218 | 120100 | 8556296030 | 5590 | 5590 | 5590 | 5580 | 1089 |
| 423 | 20231218 | 120000 | 8550209020 | 5590 | 5580 | 5590 | 5580 | 1926 |
| 424 | 20231218 | 115900 | 8539457920 | 5580 | 5590 | 5590 | 5580 | 1037 |
| 425 | 20231218 | 115800 | 8533671420 | 5580 | 5580 | 5580 | 5570 | 1981 |
| 426 | 20231218 | 115700 | 8522624560 | 5580 | 5580 | 5580 | 5580 | 3122 |
| 427 | 20231218 | 115600 | 8505203800 | 5580 | 5580 | 5580 | 5580 | 1390 |
| 428 | 20231218 | 115500 | 8497447600 | 5580 | 5560 | 5580 | 5560 | 3231 |
| 429 | 20231218 | 115400 | 8479470880 | 5560 | 5570 | 5570 | 5560 | 774 |
| 430 | 20231218 | 115300 | 8475160550 | 5570 | 5570 | 5570 | 5570 | 1286 |
| 431 | 20231218 | 115200 | 8467997530 | 5570 | 5570 | 5570 | 5560 | 1302 |
| 432 | 20231218 | 115100 | 8460754370 | 5570 | 5570 | 5570 | 5560 | 1176 |
| 433 | 20231218 | 115000 | 8454212610 | 5570 | 5570 | 5570 | 5560 | 1957 |
| 434 | 20231218 | 114900 | 8443312820 | 5560 | 5570 | 5570 | 5560 | 3033 |
| 435 | 20231218 | 114800 | 8426434920 | 5570 | 5560 | 5570 | 5560 | 446 |
| 436 | 20231218 | 114700 | 8423954700 | 5570 | 5570 | 5570 | 5570 | 36 |
| 437 | 20231218 | 114600 | 8423754180 | 5560 | 5570 | 5570 | 5560 | 653 |
| 438 | 20231218 | 114500 | 8420123430 | 5570 | 5560 | 5570 | 5560 | 654 |
| 439 | 20231218 | 114400 | 8416486650 | 5570 | 5570 | 5570 | 5560 | 1903 |
| 440 | 20231218 | 114300 | 8405895980 | 5570 | 5560 | 5570 | 5560 | 962 |
| 441 | 20231218 | 114200 | 8400537740 | 5570 | 5570 | 5570 | 5560 | 527 |
| 442 | 20231218 | 114100 | 8397607350 | 5560 | 5570 | 5570 | 5560 | 2276 |
| 443 | 20231218 | 114000 | 8384948760 | 5570 | 5570 | 5570 | 5560 | 1956 |
| 444 | 20231218 | 113900 | 8374063110 | 5570 | 5560 | 5570 | 5550 | 2390 |
| 445 | 20231218 | 113800 | 8360774890 | 5560 | 5550 | 5560 | 5550 | 958 |
| 446 | 20231218 | 113700 | 8355457880 | 5560 | 5550 | 5560 | 5550 | 4907 |
| 447 | 20231218 | 113600 | 8328210400 | 5550 | 5560 | 5560 | 5550 | 2517 |
| 448 | 20231218 | 113500 | 8314234940 | 5560 | 5560 | 5560 | 5560 | 452 |
| 449 | 20231218 | 113400 | 8311721820 | 5560 | 5560 | 5560 | 5550 | 2152 |
| 450 | 20231218 | 113300 | 8299756810 | 5550 | 5560 | 5560 | 5550 | 2047 |
| 451 | 20231218 | 113200 | 8288376490 | 5560 | 5550 | 5560 | 5550 | 1659 |
| 452 | 20231218 | 113100 | 8279163530 | 5560 | 5560 | 5560 | 5550 | 8296 |
| 453 | 20231218 | 113000 | 8233083650 | 5560 | 5560 | 5570 | 5550 | 875 |
| 454 | 20231218 | 112900 | 8228226480 | 5550 | 5560 | 5570 | 5550 | 7788 |
| 455 | 20231218 | 112800 | 8184996840 | 5560 | 5560 | 5560 | 5550 | 5027 |
| 456 | 20231218 | 112700 | 8157047870 | 5570 | 5570 | 5580 | 5570 | 2958 |
| 457 | 20231218 | 112600 | 8140571770 | 5570 | 5570 | 5580 | 5570 | 384 |
| 458 | 20231218 | 112500 | 8138432860 | 5580 | 5570 | 5580 | 5570 | 614 |
| 459 | 20231218 | 112400 | 8135009050 | 5570 | 5570 | 5580 | 5570 | 224 |
| 460 | 20231218 | 112300 | 8133759350 | 5580 | 5580 | 5580 | 5570 | 2629 |
| 461 | 20231218 | 112200 | 8119089630 | 5580 | 5570 | 5580 | 5570 | 106 |
| 462 | 20231218 | 112100 | 8118498810 | 5570 | 5570 | 5580 | 5570 | 9888 |
| 463 | 20231218 | 112000 | 8063422570 | 5580 | 5570 | 5580 | 5560 | 10148 |
| 464 | 20231218 | 111900 | 8006981830 | 5570 | 5570 | 5570 | 5570 | 3602 |
| 465 | 20231218 | 111800 | 7986918690 | 5580 | 5580 | 5580 | 5570 | 389 |
| 466 | 20231218 | 111700 | 7984748180 | 5580 | 5570 | 5580 | 5570 | 2663 |
| 467 | 20231218 | 111600 | 7969913520 | 5580 | 5580 | 5580 | 5570 | 1447 |
| 468 | 20231218 | 111500 | 7961843080 | 5580 | 5580 | 5580 | 5570 | 1029 |
| 469 | 20231218 | 111400 | 7956101950 | 5580 | 5580 | 5580 | 5580 | 4097 |
| 470 | 20231218 | 111300 | 7933240690 | 5570 | 5580 | 5580 | 5570 | 1783 |
| 471 | 20231218 | 111200 | 7923295530 | 5580 | 5570 | 5580 | 5570 | 1199 |
| 472 | 20231218 | 111100 | 7916615750 | 5570 | 5570 | 5580 | 5570 | 9016 |
| 473 | 20231218 | 111000 | 7866360020 | 5570 | 5560 | 5570 | 5560 | 1349 |
| 474 | 20231218 | 110900 | 7858858080 | 5560 | 5570 | 5570 | 5560 | 5860 |
| 475 | 20231218 | 110800 | 7826252560 | 5570 | 5570 | 5570 | 5570 | 2233 |
| 476 | 20231218 | 110700 | 7813814750 | 5570 | 5570 | 5570 | 5560 | 1505 |
| 477 | 20231218 | 110600 | 7805436620 | 5570 | 5570 | 5570 | 5560 | 893 |
| 478 | 20231218 | 110500 | 7800463110 | 5570 | 5570 | 5570 | 5570 | 396 |
| 479 | 20231218 | 110400 | 7798257390 | 5570 | 5570 | 5580 | 5560 | 2608 |
| 480 | 20231218 | 110300 | 7783752370 | 5570 | 5570 | 5580 | 5570 | 2011 |
| 481 | 20231218 | 110200 | 7772548650 | 5570 | 5570 | 5580 | 5570 | 1325 |
| 482 | 20231218 | 110100 | 7765168190 | 5570 | 5580 | 5580 | 5570 | 694 |
| 483 | 20231218 | 110000 | 7761301670 | 5580 | 5570 | 5580 | 5570 | 1006 |
| 484 | 20231218 | 105900 | 7755693730 | 5570 | 5590 | 5590 | 5570 | 3427 |
| 485 | 20231218 | 105800 | 7736593530 | 5590 | 5590 | 5590 | 5580 | 3626 |
| 486 | 20231218 | 105700 | 7716338110 | 5590 | 5580 | 5590 | 5580 | 3083 |
| 487 | 20231218 | 105600 | 7699134170 | 5590 | 5590 | 5590 | 5580 | 1405 |
| 488 | 20231218 | 105500 | 7691282140 | 5590 | 5580 | 5590 | 5570 | 2146 |
| 489 | 20231218 | 105400 | 7679303470 | 5580 | 5590 | 5590 | 5570 | 1344 |
| 490 | 20231218 | 105300 | 7671814620 | 5590 | 5590 | 5600 | 5580 | 4231 |
| 491 | 20231218 | 105200 | 7648169120 | 5590 | 5570 | 5600 | 5570 | 42745 |
| 492 | 20231218 | 105100 | 7409602120 | 5570 | 5570 | 5570 | 5560 | 1936 |
| 493 | 20231218 | 105000 | 7398835200 | 5560 | 5550 | 5560 | 5550 | 8700 |
| 494 | 20231218 | 104900 | 7350513310 | 5550 | 5570 | 5570 | 5550 | 6304 |
| 495 | 20231218 | 104800 | 7315468010 | 5570 | 5570 | 5570 | 5560 | 960 |
| 496 | 20231218 | 104700 | 7310127510 | 5560 | 5560 | 5570 | 5560 | 2700 |
| 497 | 20231218 | 104600 | 7295115490 | 5560 | 5570 | 5570 | 5550 | 7112 |
| 498 | 20231218 | 104500 | 7255572830 | 5560 | 5570 | 5570 | 5560 | 2315 |
| 499 | 20231218 | 104400 | 7242695880 | 5570 | 5570 | 5570 | 5560 | 2248 |
| 500 | 20231218 | 104300 | 7230196910 | 5560 | 5560 | 5570 | 5560 | 4653 |
| 501 | 20231218 | 104200 | 7204326210 | 5560 | 5560 | 5560 | 5550 | 3805 |
| 502 | 20231218 | 104100 | 7183172890 | 5560 | 5550 | 5560 | 5550 | 2325 |
| 503 | 20231218 | 104000 | 7170269100 | 5550 | 5560 | 5560 | 5550 | 349 |
| 504 | 20231218 | 103900 | 7168330710 | 5560 | 5550 | 5560 | 5550 | 1635 |
| 505 | 20231218 | 103800 | 7159246340 | 5550 | 5560 | 5560 | 5540 | 6067 |
| 506 | 20231218 | 103700 | 7125615240 | 5560 | 5560 | 5560 | 5540 | 8861 |
| 507 | 20231218 | 103600 | 7076487740 | 5560 | 5540 | 5560 | 5540 | 532 |
| 508 | 20231218 | 103500 | 7073532540 | 5540 | 5570 | 5570 | 5540 | 12522 |
| 509 | 20231218 | 103400 | 7003950840 | 5570 | 5570 | 5570 | 5560 | 2750 |
| 510 | 20231218 | 103300 | 6988660700 | 5560 | 5560 | 5560 | 5550 | 3465 |
| 511 | 20231218 | 103200 | 6969402800 | 5560 | 5550 | 5560 | 5540 | 9957 |
| 512 | 20231218 | 103100 | 6914172600 | 5540 | 5550 | 5550 | 5540 | 3732 |
| 513 | 20231218 | 103000 | 6893489260 | 5540 | 5550 | 5560 | 5540 | 2626 |
| 514 | 20231218 | 102900 | 6878918300 | 5550 | 5560 | 5570 | 5540 | 23112 |
| 515 | 20231218 | 102800 | 6750575260 | 5570 | 5570 | 5580 | 5560 | 4151 |
| 516 | 20231218 | 102700 | 6727455900 | 5570 | 5570 | 5580 | 5570 | 2517 |
| 517 | 20231218 | 102600 | 6713432990 | 5570 | 5570 | 5570 | 5560 | 2136 |
| 518 | 20231218 | 102500 | 6701536020 | 5570 | 5570 | 5570 | 5560 | 2515 |
| 519 | 20231218 | 102400 | 6687534200 | 5570 | 5580 | 5580 | 5560 | 4800 |
| 520 | 20231218 | 102300 | 6660809250 | 5580 | 5580 | 5580 | 5570 | 1915 |
| 521 | 20231218 | 102200 | 6650137060 | 5580 | 5580 | 5590 | 5570 | 3093 |
| 522 | 20231218 | 102100 | 6632879310 | 5580 | 5580 | 5580 | 5580 | 7706 |
| 523 | 20231218 | 102000 | 6589879830 | 5580 | 5580 | 5580 | 5570 | 5220 |
| 524 | 20231218 | 101900 | 6560774330 | 5570 | 5580 | 5580 | 5570 | 2161 |
| 525 | 20231218 | 101800 | 6548716460 | 5580 | 5580 | 5590 | 5570 | 4572 |
| 526 | 20231218 | 101700 | 6523229850 | 5580 | 5580 | 5590 | 5580 | 8745 |
| 527 | 20231218 | 101600 | 6474358180 | 5580 | 5570 | 5600 | 5560 | 25494 |
| 528 | 20231218 | 101500 | 6332023720 | 5570 | 5560 | 5570 | 5550 | 2684 |
| 529 | 20231218 | 101400 | 6317100780 | 5550 | 5550 | 5560 | 5550 | 1405 |
| 530 | 20231218 | 101300 | 6309302960 | 5550 | 5560 | 5570 | 5550 | 9329 |
| 531 | 20231218 | 101200 | 6257469230 | 5550 | 5550 | 5560 | 5550 | 441 |
| 532 | 20231218 | 101100 | 6255017480 | 5550 | 5550 | 5560 | 5550 | 3371 |
| 533 | 20231218 | 101000 | 6236303320 | 5550 | 5550 | 5550 | 5550 | 2970 |
| 534 | 20231218 | 100900 | 6219819820 | 5560 | 5550 | 5560 | 5550 | 9101 |
| 535 | 20231218 | 100800 | 6169282780 | 5550 | 5560 | 5560 | 5550 | 1657 |
| 536 | 20231218 | 100700 | 6160078710 | 5550 | 5550 | 5560 | 5550 | 8563 |
| 537 | 20231218 | 100600 | 6112554020 | 5560 | 5570 | 5580 | 5560 | 7839 |
| 538 | 20231218 | 100500 | 6068912410 | 5580 | 5570 | 5580 | 5570 | 3452 |
| 539 | 20231218 | 100400 | 6049651020 | 5580 | 5560 | 5580 | 5560 | 3493 |
| 540 | 20231218 | 100300 | 6030206260 | 5560 | 5540 | 5560 | 5540 | 1873 |
| 541 | 20231218 | 100200 | 6019794880 | 5540 | 5560 | 5560 | 5530 | 14473 |
| 542 | 20231218 | 100100 | 5939497560 | 5550 | 5560 | 5560 | 5550 | 3612 |
| 543 | 20231218 | 100000 | 5919418910 | 5550 | 5560 | 5560 | 5550 | 2203 |
| 544 | 20231218 | 095900 | 5907179230 | 5560 | 5570 | 5580 | 5560 | 8502 |
| 545 | 20231218 | 095800 | 5859839760 | 5580 | 5580 | 5600 | 5580 | 4089 |
| 546 | 20231218 | 095700 | 5837000280 | 5600 | 5600 | 5610 | 5580 | 12272 |
| 547 | 20231218 | 095600 | 5768345120 | 5600 | 5600 | 5600 | 5590 | 6103 |
| 548 | 20231218 | 095500 | 5734174500 | 5600 | 5560 | 5600 | 5560 | 26357 |
| 549 | 20231218 | 095400 | 5586958210 | 5560 | 5550 | 5570 | 5550 | 6851 |
| 550 | 20231218 | 095300 | 5548891510 | 5550 | 5560 | 5570 | 5550 | 8196 |
| 551 | 20231218 | 095200 | 5503326510 | 5560 | 5580 | 5580 | 5560 | 7875 |
| 552 | 20231218 | 095100 | 5459469180 | 5580 | 5580 | 5580 | 5570 | 9924 |
| 553 | 20231218 | 095000 | 5404144980 | 5570 | 5570 | 5580 | 5570 | 5639 |
| 554 | 20231218 | 094900 | 5372719630 | 5580 | 5560 | 5580 | 5560 | 1093 |
| 555 | 20231218 | 094800 | 5366626730 | 5570 | 5570 | 5580 | 5560 | 3235 |
| 556 | 20231218 | 094700 | 5348607820 | 5570 | 5570 | 5570 | 5550 | 6518 |
| 557 | 20231218 | 094600 | 5312327160 | 5570 | 5560 | 5570 | 5560 | 2120 |
| 558 | 20231218 | 094500 | 5300533950 | 5560 | 5550 | 5570 | 5550 | 8884 |
| 559 | 20231218 | 094400 | 5251223620 | 5570 | 5560 | 5570 | 5550 | 5745 |
| 560 | 20231218 | 094300 | 5219279800 | 5560 | 5540 | 5570 | 5530 | 11135 |
| 561 | 20231218 | 094200 | 5157408370 | 5540 | 5550 | 5560 | 5510 | 11361 |
| 562 | 20231218 | 094100 | 5094529870 | 5550 | 5560 | 5560 | 5550 | 3337 |
| 563 | 20231218 | 094000 | 5076005370 | 5560 | 5550 | 5570 | 5550 | 5222 |
| 564 | 20231218 | 093900 | 5047007910 | 5560 | 5560 | 5570 | 5550 | 8056 |
| 565 | 20231218 | 093800 | 5002251360 | 5560 | 5570 | 5570 | 5560 | 3394 |
| 566 | 20231218 | 093700 | 4983371890 | 5570 | 5570 | 5580 | 5560 | 14303 |
| 567 | 20231218 | 093600 | 4903815440 | 5570 | 5570 | 5580 | 5560 | 4155 |
| 568 | 20231218 | 093500 | 4880664200 | 5570 | 5570 | 5570 | 5560 | 3942 |
| 569 | 20231218 | 093400 | 4858709590 | 5570 | 5570 | 5580 | 5570 | 9884 |
| 570 | 20231218 | 093300 | 4803655670 | 5570 | 5580 | 5580 | 5570 | 12378 |
| 571 | 20231218 | 093200 | 4734663020 | 5570 | 5580 | 5590 | 5570 | 10159 |
| 572 | 20231218 | 093100 | 4677947540 | 5580 | 5570 | 5590 | 5570 | 18629 |
| 573 | 20231218 | 093000 | 4574031550 | 5570 | 5560 | 5570 | 5550 | 5567 |
| 574 | 20231218 | 092900 | 4543066970 | 5560 | 5570 | 5570 | 5550 | 1940 |
| 575 | 20231218 | 092800 | 4532283120 | 5560 | 5500 | 5570 | 5500 | 50098 |
| 576 | 20231218 | 092700 | 4255018810 | 5500 | 5500 | 5510 | 5500 | 4843 |
| 577 | 20231218 | 092600 | 4228373770 | 5500 | 5500 | 5510 | 5490 | 40397 |
| 578 | 20231218 | 092500 | 4006477420 | 5500 | 5510 | 5520 | 5500 | 15129 |
| 579 | 20231218 | 092400 | 3923190060 | 5510 | 5510 | 5530 | 5510 | 5944 |
| 580 | 20231218 | 092300 | 3890395000 | 5510 | 5510 | 5530 | 5510 | 14960 |
| 581 | 20231218 | 092200 | 3807910070 | 5520 | 5520 | 5540 | 5510 | 3752 |
| 582 | 20231218 | 092100 | 3787204700 | 5520 | 5550 | 5550 | 5520 | 12687 |
| 583 | 20231218 | 092000 | 3716996260 | 5550 | 5540 | 5550 | 5540 | 7861 |
| 584 | 20231218 | 091900 | 3673440990 | 5540 | 5520 | 5540 | 5520 | 8421 |
| 585 | 20231218 | 091800 | 3626846430 | 5540 | 5510 | 5540 | 5510 | 10074 |
| 586 | 20231218 | 091700 | 3571229290 | 5510 | 5520 | 5540 | 5510 | 10641 |
| 587 | 20231218 | 091600 | 3512518390 | 5520 | 5560 | 5560 | 5510 | 22151 |
| 588 | 20231218 | 091500 | 3389817020 | 5560 | 5560 | 5570 | 5550 | 13560 |
| 589 | 20231218 | 091400 | 3314508270 | 5560 | 5560 | 5570 | 5560 | 12408 |
| 590 | 20231218 | 091300 | 3245492520 | 5560 | 5570 | 5580 | 5550 | 17241 |
| 591 | 20231218 | 091200 | 3149662500 | 5560 | 5560 | 5580 | 5560 | 14331 |
| 592 | 20231218 | 091100 | 3069778240 | 5570 | 5570 | 5570 | 5530 | 35125 |
| 593 | 20231218 | 091000 | 2875092840 | 5560 | 5590 | 5590 | 5520 | 20120 |
| 594 | 20231218 | 090900 | 2763402110 | 5590 | 5610 | 5620 | 5590 | 30550 |
| 595 | 20231218 | 090800 | 2592240400 | 5620 | 5590 | 5640 | 5590 | 60442 |
| 596 | 20231218 | 090700 | 2252552760 | 5600 | 5500 | 5610 | 5500 | 60881 |
| 597 | 20231218 | 090600 | 1914493950 | 5500 | 5490 | 5500 | 5480 | 10551 |
| 598 | 20231218 | 090500 | 1856530880 | 5490 | 5430 | 5500 | 5420 | 39177 |
| 599 | 20231218 | 090400 | 1643282060 | 5430 | 5440 | 5490 | 5420 | 42708 |
| 600 | 20231218 | 090300 | 1410839900 | 5440 | 5420 | 5490 | 5400 | 63040 |
| 601 | 20231218 | 090200 | 1068772920 | 5420 | 5520 | 5530 | 5400 | 102452 |
| 602 | 20231218 | 090100 | 507334520 | 5520 | 5550 | 5550 | 5520 | 23706 |
| 603 | 20231218 | 090000 | 376054860 | 5540 | 5510 | 5550 | 5500 | 64671 |