33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 3 | 20231218 | 191100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 4 | 20231218 | 191000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 5 | 20231218 | 190900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 6 | 20231218 | 190800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 7 | 20231218 | 190700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 8 | 20231218 | 190600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 9 | 20231218 | 190500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 10 | 20231218 | 190400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 11 | 20231218 | 190300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 12 | 20231218 | 190200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 13 | 20231218 | 190100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 14 | 20231218 | 190000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 15 | 20231218 | 185900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 16 | 20231218 | 185800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 17 | 20231218 | 185700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 18 | 20231218 | 185600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 19 | 20231218 | 185500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 20 | 20231218 | 185400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 21 | 20231218 | 185300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 22 | 20231218 | 185200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 23 | 20231218 | 185100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 24 | 20231218 | 185000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 25 | 20231218 | 184900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 26 | 20231218 | 184800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 27 | 20231218 | 184700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 28 | 20231218 | 184600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 29 | 20231218 | 184500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 30 | 20231218 | 184400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 31 | 20231218 | 184300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 32 | 20231218 | 184200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 33 | 20231218 | 184100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 34 | 20231218 | 184000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 35 | 20231218 | 183900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 36 | 20231218 | 183800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 37 | 20231218 | 183700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 38 | 20231218 | 183600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 39 | 20231218 | 183500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 40 | 20231218 | 183400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 41 | 20231218 | 183300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 42 | 20231218 | 183200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 43 | 20231218 | 183100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 44 | 20231218 | 183000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 45 | 20231218 | 182900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 46 | 20231218 | 182800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 47 | 20231218 | 182700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 48 | 20231218 | 182600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 49 | 20231218 | 182500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 50 | 20231218 | 182400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 51 | 20231218 | 182300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 52 | 20231218 | 182200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 53 | 20231218 | 182100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 54 | 20231218 | 182000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 55 | 20231218 | 181900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 56 | 20231218 | 181800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 57 | 20231218 | 181700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 58 | 20231218 | 181600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 59 | 20231218 | 181500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 60 | 20231218 | 181400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 61 | 20231218 | 181300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 62 | 20231218 | 181200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 63 | 20231218 | 181100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 64 | 20231218 | 181000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 65 | 20231218 | 180900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 66 | 20231218 | 180800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 67 | 20231218 | 180700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 68 | 20231218 | 180600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 69 | 20231218 | 180500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 70 | 20231218 | 180400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 71 | 20231218 | 180300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 72 | 20231218 | 180200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 73 | 20231218 | 180100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 74 | 20231218 | 180000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 75 | 20231218 | 175900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 76 | 20231218 | 175800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 77 | 20231218 | 175700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 78 | 20231218 | 175600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 79 | 20231218 | 175500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 80 | 20231218 | 175400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 81 | 20231218 | 175300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 82 | 20231218 | 175200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 83 | 20231218 | 175100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 84 | 20231218 | 175000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 85 | 20231218 | 174900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 86 | 20231218 | 174800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 87 | 20231218 | 174700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 88 | 20231218 | 174600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 89 | 20231218 | 174500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 90 | 20231218 | 174400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 91 | 20231218 | 174300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 92 | 20231218 | 174200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 93 | 20231218 | 174100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 94 | 20231218 | 174000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 95 | 20231218 | 173900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 96 | 20231218 | 173800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 97 | 20231218 | 173700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 98 | 20231218 | 173600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 99 | 20231218 | 173500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 100 | 20231218 | 173400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 101 | 20231218 | 173300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 102 | 20231218 | 173200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 103 | 20231218 | 173100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 104 | 20231218 | 173000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 105 | 20231218 | 172900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 106 | 20231218 | 172800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 107 | 20231218 | 172700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 108 | 20231218 | 172600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 109 | 20231218 | 172500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 110 | 20231218 | 172400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 111 | 20231218 | 172300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 112 | 20231218 | 172200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 113 | 20231218 | 172100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 114 | 20231218 | 172000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 115 | 20231218 | 171900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 116 | 20231218 | 171800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 117 | 20231218 | 171700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 118 | 20231218 | 171600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 119 | 20231218 | 171500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 120 | 20231218 | 171400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 121 | 20231218 | 171300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 122 | 20231218 | 171200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 123 | 20231218 | 171100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 124 | 20231218 | 171000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 125 | 20231218 | 170900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 126 | 20231218 | 170800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 127 | 20231218 | 170700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 128 | 20231218 | 170600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 129 | 20231218 | 170500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 130 | 20231218 | 170400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 131 | 20231218 | 170300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 132 | 20231218 | 170200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 133 | 20231218 | 170100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 134 | 20231218 | 170000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 135 | 20231218 | 165900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 136 | 20231218 | 165800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 137 | 20231218 | 165700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 138 | 20231218 | 165600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 139 | 20231218 | 165500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 140 | 20231218 | 165400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 141 | 20231218 | 165300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 142 | 20231218 | 165200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 143 | 20231218 | 165100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 144 | 20231218 | 165000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 145 | 20231218 | 164900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 146 | 20231218 | 164800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 147 | 20231218 | 164700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 148 | 20231218 | 164600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 149 | 20231218 | 164500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 150 | 20231218 | 164400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 151 | 20231218 | 164300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 152 | 20231218 | 164200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 153 | 20231218 | 164100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 154 | 20231218 | 164000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 155 | 20231218 | 163900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 156 | 20231218 | 163800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 157 | 20231218 | 163700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 158 | 20231218 | 163600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 159 | 20231218 | 163500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 160 | 20231218 | 163400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 161 | 20231218 | 163300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 162 | 20231218 | 163200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 163 | 20231218 | 163100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 164 | 20231218 | 163000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 165 | 20231218 | 162900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 166 | 20231218 | 162800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 167 | 20231218 | 162700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 168 | 20231218 | 162600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 169 | 20231218 | 162500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 170 | 20231218 | 162400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 171 | 20231218 | 162300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 172 | 20231218 | 162200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 173 | 20231218 | 162100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 174 | 20231218 | 162000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 175 | 20231218 | 161900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 176 | 20231218 | 161800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 177 | 20231218 | 161700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 178 | 20231218 | 161600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 179 | 20231218 | 161500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 180 | 20231218 | 161400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 181 | 20231218 | 161300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 182 | 20231218 | 161200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 183 | 20231218 | 161100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 184 | 20231218 | 161000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 185 | 20231218 | 160900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 186 | 20231218 | 160800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 187 | 20231218 | 160700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 188 | 20231218 | 160600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 189 | 20231218 | 160500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 190 | 20231218 | 160400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 191 | 20231218 | 160300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 192 | 20231218 | 160200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 193 | 20231218 | 160100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 194 | 20231218 | 160000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 195 | 20231218 | 155900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 196 | 20231218 | 155800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 197 | 20231218 | 155700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 198 | 20231218 | 155600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 199 | 20231218 | 155500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 200 | 20231218 | 155400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 201 | 20231218 | 155300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 202 | 20231218 | 155200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 203 | 20231218 | 155100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 204 | 20231218 | 155000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 205 | 20231218 | 154900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 206 | 20231218 | 154800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 207 | 20231218 | 154700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 208 | 20231218 | 154600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 209 | 20231218 | 154500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 210 | 20231218 | 154400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 211 | 20231218 | 154300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 212 | 20231218 | 154200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 213 | 20231218 | 154100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 214 | 20231218 | 154000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 215 | 20231218 | 153900 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 216 | 20231218 | 153800 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 217 | 20231218 | 153700 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 218 | 20231218 | 153600 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 219 | 20231218 | 153500 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 220 | 20231218 | 153400 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 221 | 20231218 | 153300 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 222 | 20231218 | 153200 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 223 | 20231218 | 153100 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 0 |
| 224 | 20231218 | 153000 | 5095885180 | 13460 | 13460 | 13460 | 13460 | 4818 |
| 225 | 20231218 | 152900 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 226 | 20231218 | 152800 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 227 | 20231218 | 152700 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 228 | 20231218 | 152600 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 229 | 20231218 | 152500 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 230 | 20231218 | 152400 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 231 | 20231218 | 152300 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 232 | 20231218 | 152200 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 233 | 20231218 | 152100 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 234 | 20231218 | 152000 | 5031034900 | 13470 | 13470 | 13470 | 13470 | 0 |
| 235 | 20231218 | 151900 | 5031034900 | 13470 | 13490 | 13490 | 13460 | 891 |
| 236 | 20231218 | 151800 | 5019030890 | 13500 | 13520 | 13520 | 13490 | 630 |
| 237 | 20231218 | 151700 | 5010526270 | 13520 | 13530 | 13530 | 13510 | 273 |
| 238 | 20231218 | 151600 | 5006835610 | 13500 | 13490 | 13500 | 13480 | 447 |
| 239 | 20231218 | 151500 | 5000806340 | 13500 | 13470 | 13500 | 13470 | 200 |
| 240 | 20231218 | 151400 | 4998110280 | 13470 | 13470 | 13480 | 13470 | 95 |
| 241 | 20231218 | 151300 | 4996830580 | 13470 | 13490 | 13490 | 13470 | 61 |
| 242 | 20231218 | 151200 | 4996008500 | 13460 | 13450 | 13460 | 13450 | 25 |
| 243 | 20231218 | 151100 | 4995672170 | 13450 | 13490 | 13490 | 13440 | 1569 |
| 244 | 20231218 | 151000 | 4974545110 | 13490 | 13490 | 13490 | 13490 | 60 |
| 245 | 20231218 | 150900 | 4973735710 | 13500 | 13500 | 13500 | 13490 | 60 |
| 246 | 20231218 | 150800 | 4972926000 | 13490 | 13500 | 13500 | 13490 | 182 |
| 247 | 20231218 | 150700 | 4970470020 | 13490 | 13490 | 13490 | 13480 | 295 |
| 248 | 20231218 | 150600 | 4966490510 | 13480 | 13500 | 13500 | 13480 | 1643 |
| 249 | 20231218 | 150500 | 4944328670 | 13500 | 13510 | 13510 | 13500 | 234 |
| 250 | 20231218 | 150400 | 4941169530 | 13500 | 13520 | 13520 | 13500 | 692 |
| 251 | 20231218 | 150300 | 4931820870 | 13540 | 13550 | 13550 | 13530 | 601 |
| 252 | 20231218 | 150200 | 4923688810 | 13550 | 13550 | 13550 | 13540 | 1479 |
| 253 | 20231218 | 150100 | 4903654580 | 13550 | 13560 | 13560 | 13550 | 325 |
| 254 | 20231218 | 150000 | 4899250720 | 13560 | 13570 | 13570 | 13560 | 467 |
| 255 | 20231218 | 145900 | 4892917430 | 13570 | 13560 | 13570 | 13560 | 606 |
| 256 | 20231218 | 145800 | 4884697010 | 13560 | 13560 | 13560 | 13550 | 443 |
| 257 | 20231218 | 145700 | 4878692960 | 13550 | 13550 | 13550 | 13540 | 968 |
| 258 | 20231218 | 145600 | 4865579560 | 13550 | 13550 | 13550 | 13550 | 101 |
| 259 | 20231218 | 145500 | 4864211010 | 13550 | 13550 | 13550 | 13540 | 612 |
| 260 | 20231218 | 145400 | 4855919420 | 13550 | 13540 | 13550 | 13540 | 705 |
| 261 | 20231218 | 145300 | 4846368060 | 13540 | 13540 | 13540 | 13540 | 198 |
| 262 | 20231218 | 145200 | 4843687140 | 13550 | 13550 | 13550 | 13550 | 8 |
| 263 | 20231218 | 145100 | 4843578740 | 13550 | 13550 | 13550 | 13550 | 2 |
| 264 | 20231218 | 145000 | 4843551640 | 13550 | 13550 | 13550 | 13540 | 194 |
| 265 | 20231218 | 144900 | 4840922970 | 13550 | 13540 | 13550 | 13530 | 92 |
| 266 | 20231218 | 144800 | 4839677490 | 13540 | 13530 | 13540 | 13530 | 244 |
| 267 | 20231218 | 144700 | 4836376160 | 13540 | 13530 | 13540 | 13530 | 12 |
| 268 | 20231218 | 144600 | 4836213790 | 13540 | 13530 | 13540 | 13530 | 572 |
| 269 | 20231218 | 144500 | 4828469670 | 13520 | 13530 | 13530 | 13520 | 356 |
| 270 | 20231218 | 144400 | 4823656030 | 13530 | 13520 | 13530 | 13520 | 165 |
| 271 | 20231218 | 144300 | 4821425220 | 13520 | 13510 | 13520 | 13510 | 230 |
| 272 | 20231218 | 144200 | 4818317870 | 13500 | 13520 | 13520 | 13500 | 1268 |
| 273 | 20231218 | 144100 | 4801191060 | 13520 | 13530 | 13530 | 13520 | 503 |
| 274 | 20231218 | 144000 | 4794389890 | 13530 | 13520 | 13530 | 13520 | 38 |
| 275 | 20231218 | 143900 | 4793876070 | 13530 | 13520 | 13530 | 13520 | 92 |
| 276 | 20231218 | 143800 | 4792632120 | 13540 | 13540 | 13540 | 13530 | 135 |
| 277 | 20231218 | 143700 | 4790805530 | 13540 | 13550 | 13550 | 13530 | 1019 |
| 278 | 20231218 | 143600 | 4777017090 | 13550 | 13540 | 13550 | 13540 | 33 |
| 279 | 20231218 | 143500 | 4776570240 | 13540 | 13540 | 13540 | 13540 | 319 |
| 280 | 20231218 | 143400 | 4772250980 | 13550 | 13560 | 13560 | 13540 | 605 |
| 281 | 20231218 | 143300 | 4764053530 | 13560 | 13570 | 13570 | 13560 | 175 |
| 282 | 20231218 | 143200 | 4761678800 | 13580 | 13570 | 13580 | 13570 | 12 |
| 283 | 20231218 | 143100 | 4761515950 | 13580 | 13580 | 13580 | 13570 | 158 |
| 284 | 20231218 | 143000 | 4759371840 | 13580 | 13570 | 13580 | 13570 | 276 |
| 285 | 20231218 | 142900 | 4755626450 | 13580 | 13580 | 13580 | 13580 | 3 |
| 286 | 20231218 | 142800 | 4755585710 | 13580 | 13580 | 13590 | 13580 | 202 |
| 287 | 20231218 | 142700 | 4752842540 | 13580 | 13590 | 13590 | 13580 | 51 |
| 288 | 20231218 | 142600 | 4752149460 | 13590 | 13590 | 13590 | 13580 | 126 |
| 289 | 20231218 | 142500 | 4750437150 | 13590 | 13590 | 13590 | 13590 | 1 |
| 290 | 20231218 | 142400 | 4750423560 | 13590 | 13590 | 13590 | 13590 | 91 |
| 291 | 20231218 | 142300 | 4749186870 | 13580 | 13590 | 13590 | 13580 | 482 |
| 292 | 20231218 | 142200 | 4742640150 | 13590 | 13590 | 13590 | 13590 | 4 |
| 293 | 20231218 | 142100 | 4742585790 | 13580 | 13590 | 13590 | 13580 | 61 |
| 294 | 20231218 | 142000 | 4741756910 | 13590 | 13580 | 13590 | 13580 | 85 |
| 295 | 20231218 | 141900 | 4740602600 | 13580 | 13580 | 13580 | 13580 | 165 |
| 296 | 20231218 | 141800 | 4738361900 | 13580 | 13580 | 13580 | 13580 | 304 |
| 297 | 20231218 | 141700 | 4734233580 | 13580 | 13580 | 13580 | 13580 | 284 |
| 298 | 20231218 | 141600 | 4730376860 | 13580 | 13570 | 13580 | 13570 | 2 |
| 299 | 20231218 | 141500 | 4730349710 | 13580 | 13580 | 13580 | 13580 | 95 |
| 300 | 20231218 | 141400 | 4729059610 | 13580 | 13560 | 13580 | 13560 | 387 |
| 301 | 20231218 | 141300 | 4723808720 | 13560 | 13550 | 13560 | 13550 | 2156 |
| 302 | 20231218 | 141200 | 4694573610 | 13560 | 13550 | 13560 | 13540 | 93 |
| 303 | 20231218 | 141100 | 4693314250 | 13550 | 13550 | 13550 | 13550 | 13 |
| 304 | 20231218 | 141000 | 4693138100 | 13560 | 13560 | 13560 | 13560 | 34 |
| 305 | 20231218 | 140900 | 4692677060 | 13560 | 13550 | 13560 | 13550 | 330 |
| 306 | 20231218 | 140800 | 4688204560 | 13560 | 13560 | 13560 | 13550 | 342 |
| 307 | 20231218 | 140700 | 4683569610 | 13550 | 13550 | 13550 | 13550 | 60 |
| 308 | 20231218 | 140600 | 4682756610 | 13560 | 13550 | 13560 | 13550 | 136 |
| 309 | 20231218 | 140500 | 4680913800 | 13540 | 13540 | 13550 | 13540 | 37 |
| 310 | 20231218 | 140400 | 4680412720 | 13550 | 13550 | 13550 | 13550 | 12 |
| 311 | 20231218 | 140300 | 4680250120 | 13550 | 13550 | 13550 | 13550 | 141 |
| 312 | 20231218 | 140200 | 4678339570 | 13550 | 13560 | 13560 | 13550 | 480 |
| 313 | 20231218 | 140100 | 4671831070 | 13560 | 13560 | 13560 | 13560 | 9 |
| 314 | 20231218 | 140000 | 4671709030 | 13560 | 13540 | 13560 | 13540 | 32 |
| 315 | 20231218 | 135900 | 4671275430 | 13550 | 13550 | 13550 | 13550 | 200 |
| 316 | 20231218 | 135800 | 4668565430 | 13550 | 13550 | 13560 | 13550 | 149 |
| 317 | 20231218 | 135700 | 4666546470 | 13550 | 13540 | 13550 | 13540 | 90 |
| 318 | 20231218 | 135600 | 4665327260 | 13560 | 13560 | 13560 | 13560 | 108 |
| 319 | 20231218 | 135500 | 4663862780 | 13560 | 13550 | 13560 | 13540 | 897 |
| 320 | 20231218 | 135400 | 4651712080 | 13550 | 13540 | 13550 | 13530 | 691 |
| 321 | 20231218 | 135300 | 4642355030 | 13530 | 13530 | 13530 | 13530 | 0 |
| 322 | 20231218 | 135200 | 4642355030 | 13530 | 13520 | 13530 | 13520 | 264 |
| 323 | 20231218 | 135100 | 4638783590 | 13530 | 13530 | 13530 | 13530 | 29 |
| 324 | 20231218 | 135000 | 4638391220 | 13530 | 13530 | 13530 | 13530 | 126 |
| 325 | 20231218 | 134900 | 4636686440 | 13530 | 13530 | 13530 | 13530 | 10 |
| 326 | 20231218 | 134800 | 4636551140 | 13530 | 13510 | 13530 | 13510 | 175 |
| 327 | 20231218 | 134700 | 4634185170 | 13520 | 13520 | 13520 | 13520 | 501 |
| 328 | 20231218 | 134600 | 4627411650 | 13540 | 13530 | 13540 | 13530 | 575 |
| 329 | 20231218 | 134500 | 4619631890 | 13530 | 13530 | 13530 | 13530 | 100 |
| 330 | 20231218 | 134400 | 4618278890 | 13530 | 13530 | 13530 | 13530 | 1 |
| 331 | 20231218 | 134300 | 4618265360 | 13530 | 13510 | 13530 | 13510 | 431 |
| 332 | 20231218 | 134200 | 4612438510 | 13510 | 13500 | 13510 | 13500 | 139 |
| 333 | 20231218 | 134100 | 4610562000 | 13490 | 13490 | 13490 | 13490 | 33 |
| 334 | 20231218 | 134000 | 4610116830 | 13500 | 13500 | 13500 | 13490 | 1548 |
| 335 | 20231218 | 133900 | 4589226160 | 13500 | 13500 | 13500 | 13500 | 424 |
| 336 | 20231218 | 133800 | 4583502160 | 13500 | 13490 | 13500 | 13490 | 2570 |
| 337 | 20231218 | 133700 | 4548832850 | 13500 | 13500 | 13500 | 13500 | 73 |
| 338 | 20231218 | 133600 | 4547847350 | 13500 | 13500 | 13500 | 13490 | 1844 |
| 339 | 20231218 | 133500 | 4522967080 | 13510 | 13510 | 13510 | 13510 | 951 |
| 340 | 20231218 | 133400 | 4510119070 | 13510 | 13510 | 13510 | 13510 | 7 |
| 341 | 20231218 | 133300 | 4510024500 | 13500 | 13500 | 13500 | 13500 | 606 |
| 342 | 20231218 | 133200 | 4501843500 | 13510 | 13500 | 13510 | 13500 | 225 |
| 343 | 20231218 | 133100 | 4498805990 | 13500 | 13500 | 13500 | 13500 | 102 |
| 344 | 20231218 | 133000 | 4497428990 | 13510 | 13510 | 13520 | 13500 | 525 |
| 345 | 20231218 | 132900 | 4490336640 | 13520 | 13520 | 13520 | 13510 | 1356 |
| 346 | 20231218 | 132800 | 4472010640 | 13530 | 13530 | 13530 | 13530 | 2 |
| 347 | 20231218 | 132700 | 4471983580 | 13540 | 13540 | 13540 | 13540 | 20 |
| 348 | 20231218 | 132600 | 4471712780 | 13540 | 13530 | 13540 | 13530 | 127 |
| 349 | 20231218 | 132500 | 4469994460 | 13530 | 13540 | 13540 | 13530 | 421 |
| 350 | 20231218 | 132400 | 4464297220 | 13540 | 13530 | 13540 | 13530 | 54 |
| 351 | 20231218 | 132300 | 4463566580 | 13530 | 13510 | 13530 | 13510 | 469 |
| 352 | 20231218 | 132200 | 4457223280 | 13510 | 13510 | 13510 | 13500 | 4 |
| 353 | 20231218 | 132100 | 4457169260 | 13500 | 13520 | 13520 | 13500 | 452 |
| 354 | 20231218 | 132000 | 4451067060 | 13520 | 13520 | 13520 | 13500 | 104 |
| 355 | 20231218 | 131900 | 4449661480 | 13510 | 13500 | 13510 | 13500 | 356 |
| 356 | 20231218 | 131800 | 4444853470 | 13500 | 13470 | 13500 | 13470 | 115 |
| 357 | 20231218 | 131700 | 4443303510 | 13490 | 13510 | 13510 | 13460 | 311 |
| 358 | 20231218 | 131600 | 4439113460 | 13510 | 13500 | 13510 | 13500 | 78 |
| 359 | 20231218 | 131500 | 4438060440 | 13500 | 13490 | 13500 | 13490 | 402 |
| 360 | 20231218 | 131400 | 4432634070 | 13480 | 13460 | 13480 | 13460 | 628 |
| 361 | 20231218 | 131300 | 4424179430 | 13460 | 13460 | 13460 | 13460 | 18 |
| 362 | 20231218 | 131200 | 4423937150 | 13460 | 13440 | 13460 | 13430 | 1092 |
| 363 | 20231218 | 131100 | 4409270350 | 13440 | 13450 | 13450 | 13440 | 342 |
| 364 | 20231218 | 131000 | 4404671600 | 13480 | 13480 | 13480 | 13450 | 24 |
| 365 | 20231218 | 130900 | 4404348290 | 13490 | 13450 | 13490 | 13450 | 1026 |
| 366 | 20231218 | 130800 | 4390541090 | 13450 | 13450 | 13450 | 13450 | 1 |
| 367 | 20231218 | 130700 | 4390527640 | 13450 | 13440 | 13450 | 13430 | 368 |
| 368 | 20231218 | 130600 | 4385582950 | 13440 | 13440 | 13440 | 13440 | 2 |
| 369 | 20231218 | 130500 | 4385556070 | 13420 | 13430 | 13430 | 13420 | 1030 |
| 370 | 20231218 | 130400 | 4371724950 | 13440 | 13430 | 13440 | 13430 | 2 |
| 371 | 20231218 | 130300 | 4371698080 | 13430 | 13430 | 13440 | 13430 | 242 |
| 372 | 20231218 | 130200 | 4368448010 | 13430 | 13440 | 13450 | 13420 | 96 |
| 373 | 20231218 | 130100 | 4367157940 | 13440 | 13440 | 13440 | 13440 | 402 |
| 374 | 20231218 | 130000 | 4361755060 | 13440 | 13420 | 13440 | 13420 | 382 |
| 375 | 20231218 | 125900 | 4356624840 | 13420 | 13430 | 13430 | 13420 | 24 |
| 376 | 20231218 | 125800 | 4356302560 | 13430 | 13430 | 13430 | 13430 | 324 |
| 377 | 20231218 | 125700 | 4351951240 | 13430 | 13420 | 13430 | 13420 | 18 |
| 378 | 20231218 | 125600 | 4351709520 | 13430 | 13430 | 13440 | 13420 | 572 |
| 379 | 20231218 | 125500 | 4344028800 | 13440 | 13440 | 13440 | 13430 | 415 |
| 380 | 20231218 | 125400 | 4338452000 | 13440 | 13430 | 13440 | 13430 | 532 |
| 381 | 20231218 | 125300 | 4331307230 | 13430 | 13420 | 13430 | 13420 | 11 |
| 382 | 20231218 | 125200 | 4331159510 | 13420 | 13420 | 13420 | 13420 | 124 |
| 383 | 20231218 | 125100 | 4329495430 | 13420 | 13410 | 13430 | 13410 | 820 |
| 384 | 20231218 | 125000 | 4318495550 | 13410 | 13410 | 13410 | 13400 | 115 |
| 385 | 20231218 | 124900 | 4316954400 | 13410 | 13410 | 13410 | 13410 | 160 |
| 386 | 20231218 | 124800 | 4314808800 | 13410 | 13410 | 13410 | 13410 | 111 |
| 387 | 20231218 | 124700 | 4313320290 | 13410 | 13410 | 13410 | 13410 | 3 |
| 388 | 20231218 | 124600 | 4313280060 | 13410 | 13410 | 13410 | 13390 | 38 |
| 389 | 20231218 | 124500 | 4312771120 | 13410 | 13410 | 13410 | 13410 | 137 |
| 390 | 20231218 | 124400 | 4310933950 | 13410 | 13410 | 13410 | 13410 | 1 |
| 391 | 20231218 | 124300 | 4310920540 | 13390 | 13390 | 13390 | 13390 | 62 |
| 392 | 20231218 | 124200 | 4310090360 | 13390 | 13390 | 13390 | 13390 | 111 |
| 393 | 20231218 | 124100 | 4308604070 | 13390 | 13410 | 13410 | 13390 | 1103 |
| 394 | 20231218 | 124000 | 4293825040 | 13420 | 13420 | 13420 | 13420 | 165 |
| 395 | 20231218 | 123900 | 4291610740 | 13420 | 13420 | 13420 | 13420 | 0 |
| 396 | 20231218 | 123800 | 4291610740 | 13420 | 13420 | 13420 | 13410 | 204 |
| 397 | 20231218 | 123700 | 4288875020 | 13420 | 13420 | 13420 | 13420 | 107 |
| 398 | 20231218 | 123600 | 4287439080 | 13420 | 13410 | 13420 | 13410 | 2 |
| 399 | 20231218 | 123500 | 4287412250 | 13410 | 13410 | 13420 | 13410 | 207 |
| 400 | 20231218 | 123400 | 4284636070 | 13410 | 13390 | 13410 | 13390 | 321 |
| 401 | 20231218 | 123300 | 4280334830 | 13390 | 13410 | 13410 | 13390 | 998 |
| 402 | 20231218 | 123200 | 4266964730 | 13410 | 13410 | 13410 | 13410 | 12 |
| 403 | 20231218 | 123100 | 4266803810 | 13410 | 13410 | 13410 | 13410 | 74 |
| 404 | 20231218 | 123000 | 4265811470 | 13410 | 13410 | 13410 | 13410 | 121 |
| 405 | 20231218 | 122900 | 4264188860 | 13410 | 13410 | 13410 | 13410 | 5 |
| 406 | 20231218 | 122800 | 4264121810 | 13410 | 13400 | 13410 | 13400 | 554 |
| 407 | 20231218 | 122700 | 4256698200 | 13400 | 13400 | 13400 | 13400 | 1 |
| 408 | 20231218 | 122600 | 4256684800 | 13410 | 13410 | 13410 | 13410 | 128 |
| 409 | 20231218 | 122500 | 4254968320 | 13410 | 13410 | 13410 | 13410 | 88 |
| 410 | 20231218 | 122400 | 4253788240 | 13410 | 13420 | 13420 | 13410 | 401 |
| 411 | 20231218 | 122300 | 4248409030 | 13420 | 13420 | 13420 | 13420 | 122 |
| 412 | 20231218 | 122200 | 4246771790 | 13430 | 13430 | 13430 | 13420 | 4 |
| 413 | 20231218 | 122100 | 4246718080 | 13430 | 13430 | 13430 | 13430 | 6 |
| 414 | 20231218 | 122000 | 4246637500 | 13430 | 13420 | 13430 | 13420 | 126 |
| 415 | 20231218 | 121900 | 4244946570 | 13420 | 13430 | 13430 | 13420 | 233 |
| 416 | 20231218 | 121800 | 4241818980 | 13430 | 13430 | 13430 | 13430 | 25 |
| 417 | 20231218 | 121700 | 4241483230 | 13430 | 13420 | 13430 | 13420 | 474 |
| 418 | 20231218 | 121600 | 4235118060 | 13420 | 13420 | 13420 | 13420 | 205 |
| 419 | 20231218 | 121500 | 4232366960 | 13430 | 13430 | 13430 | 13430 | 60 |
| 420 | 20231218 | 121400 | 4231561160 | 13430 | 13440 | 13440 | 13420 | 337 |
| 421 | 20231218 | 121300 | 4227035840 | 13450 | 13450 | 13450 | 13450 | 44 |
| 422 | 20231218 | 121200 | 4226444040 | 13450 | 13430 | 13450 | 13430 | 67 |
| 423 | 20231218 | 121100 | 4225544210 | 13420 | 13430 | 13430 | 13420 | 260 |
| 424 | 20231218 | 121000 | 4222053420 | 13450 | 13430 | 13450 | 13420 | 668 |
| 425 | 20231218 | 120900 | 4213084980 | 13430 | 13440 | 13440 | 13430 | 747 |
| 426 | 20231218 | 120800 | 4203050090 | 13440 | 13450 | 13460 | 13440 | 1483 |
| 427 | 20231218 | 120700 | 4183104620 | 13460 | 13460 | 13460 | 13450 | 536 |
| 428 | 20231218 | 120600 | 4175892710 | 13470 | 13470 | 13470 | 13470 | 17 |
| 429 | 20231218 | 120500 | 4175663720 | 13470 | 13480 | 13480 | 13460 | 433 |
| 430 | 20231218 | 120400 | 4169832100 | 13480 | 13470 | 13480 | 13470 | 124 |
| 431 | 20231218 | 120300 | 4168161720 | 13470 | 13500 | 13500 | 13470 | 369 |
| 432 | 20231218 | 120200 | 4163190420 | 13500 | 13500 | 13500 | 13500 | 11 |
| 433 | 20231218 | 120100 | 4163041920 | 13500 | 13510 | 13510 | 13480 | 86 |
| 434 | 20231218 | 120000 | 4161882330 | 13510 | 13510 | 13510 | 13470 | 1202 |
| 435 | 20231218 | 115900 | 4145672280 | 13520 | 13520 | 13520 | 13520 | 0 |
| 436 | 20231218 | 115800 | 4145672280 | 13520 | 13540 | 13550 | 13520 | 252 |
| 437 | 20231218 | 115700 | 4142264830 | 13540 | 13510 | 13540 | 13510 | 217 |
| 438 | 20231218 | 115600 | 4139327030 | 13520 | 13520 | 13520 | 13520 | 2 |
| 439 | 20231218 | 115500 | 4139299990 | 13520 | 13520 | 13520 | 13520 | 688 |
| 440 | 20231218 | 115400 | 4129998230 | 13540 | 13540 | 13540 | 13530 | 30 |
| 441 | 20231218 | 115300 | 4129592300 | 13530 | 13540 | 13540 | 13520 | 46 |
| 442 | 20231218 | 115200 | 4128969880 | 13540 | 13540 | 13540 | 13540 | 191 |
| 443 | 20231218 | 115100 | 4126383740 | 13540 | 13540 | 13540 | 13540 | 2 |
| 444 | 20231218 | 115000 | 4126356660 | 13540 | 13540 | 13550 | 13540 | 56 |
| 445 | 20231218 | 114900 | 4125598140 | 13550 | 13540 | 13550 | 13520 | 616 |
| 446 | 20231218 | 114800 | 4117266590 | 13540 | 13530 | 13540 | 13530 | 69 |
| 447 | 20231218 | 114700 | 4116332380 | 13530 | 13530 | 13540 | 13530 | 372 |
| 448 | 20231218 | 114600 | 4111298220 | 13530 | 13520 | 13530 | 13520 | 223 |
| 449 | 20231218 | 114500 | 4108281110 | 13530 | 13530 | 13530 | 13520 | 13 |
| 450 | 20231218 | 114400 | 4108105240 | 13530 | 13520 | 13530 | 13520 | 104 |
| 451 | 20231218 | 114300 | 4106699150 | 13520 | 13520 | 13520 | 13520 | 54 |
| 452 | 20231218 | 114200 | 4105969070 | 13520 | 13530 | 13530 | 13520 | 101 |
| 453 | 20231218 | 114100 | 4104602550 | 13530 | 13530 | 13530 | 13530 | 260 |
| 454 | 20231218 | 114000 | 4101084750 | 13530 | 13510 | 13530 | 13510 | 65 |
| 455 | 20231218 | 113900 | 4100206480 | 13530 | 13530 | 13530 | 13530 | 30 |
| 456 | 20231218 | 113800 | 4099800580 | 13530 | 13510 | 13530 | 13510 | 57 |
| 457 | 20231218 | 113700 | 4099030210 | 13510 | 13550 | 13550 | 13510 | 335 |
| 458 | 20231218 | 113600 | 4094495820 | 13550 | 13530 | 13550 | 13530 | 101 |
| 459 | 20231218 | 113500 | 4093128770 | 13530 | 13530 | 13530 | 13530 | 260 |
| 460 | 20231218 | 113400 | 4089610970 | 13530 | 13510 | 13530 | 13500 | 1446 |
| 461 | 20231218 | 113300 | 4070074360 | 13510 | 13510 | 13520 | 13510 | 173 |
| 462 | 20231218 | 113200 | 4067737020 | 13520 | 13530 | 13530 | 13520 | 115 |
| 463 | 20231218 | 113100 | 4066181670 | 13520 | 13540 | 13540 | 13520 | 375 |
| 464 | 20231218 | 113000 | 4061104190 | 13540 | 13540 | 13540 | 13540 | 362 |
| 465 | 20231218 | 112900 | 4056202710 | 13540 | 13540 | 13540 | 13540 | 286 |
| 466 | 20231218 | 112800 | 4052330270 | 13530 | 13530 | 13540 | 13530 | 170 |
| 467 | 20231218 | 112700 | 4050030160 | 13530 | 13530 | 13530 | 13510 | 281 |
| 468 | 20231218 | 112600 | 4046228450 | 13530 | 13480 | 13530 | 13460 | 5585 |
| 469 | 20231218 | 112500 | 3971016240 | 13490 | 13490 | 13500 | 13490 | 814 |
| 470 | 20231218 | 112400 | 3960035260 | 13500 | 13520 | 13520 | 13500 | 2994 |
| 471 | 20231218 | 112300 | 3919591940 | 13530 | 13520 | 13540 | 13520 | 480 |
| 472 | 20231218 | 112200 | 3913102120 | 13520 | 13560 | 13560 | 13520 | 1261 |
| 473 | 20231218 | 112100 | 3896042250 | 13560 | 13560 | 13560 | 13560 | 765 |
| 474 | 20231218 | 112000 | 3885668850 | 13560 | 13580 | 13580 | 13560 | 169 |
| 475 | 20231218 | 111900 | 3883375250 | 13560 | 13590 | 13590 | 13560 | 402 |
| 476 | 20231218 | 111800 | 3877924070 | 13590 | 13580 | 13590 | 13580 | 798 |
| 477 | 20231218 | 111700 | 3867081290 | 13590 | 13550 | 13590 | 13550 | 777 |
| 478 | 20231218 | 111600 | 3856537190 | 13550 | 13550 | 13550 | 13540 | 538 |
| 479 | 20231218 | 111500 | 3849249640 | 13540 | 13550 | 13550 | 13540 | 202 |
| 480 | 20231218 | 111400 | 3846512550 | 13550 | 13530 | 13550 | 13530 | 171 |
| 481 | 20231218 | 111300 | 3844197930 | 13520 | 13520 | 13520 | 13520 | 389 |
| 482 | 20231218 | 111200 | 3838938650 | 13520 | 13540 | 13540 | 13520 | 1156 |
| 483 | 20231218 | 111100 | 3823305610 | 13530 | 13550 | 13550 | 13530 | 424 |
| 484 | 20231218 | 111000 | 3817566680 | 13550 | 13560 | 13560 | 13520 | 2121 |
| 485 | 20231218 | 110900 | 3788845680 | 13560 | 13560 | 13570 | 13560 | 308 |
| 486 | 20231218 | 110800 | 3784669180 | 13570 | 13550 | 13570 | 13550 | 441 |
| 487 | 20231218 | 110700 | 3778693250 | 13550 | 13570 | 13570 | 13550 | 985 |
| 488 | 20231218 | 110600 | 3765344920 | 13570 | 13590 | 13590 | 13560 | 712 |
| 489 | 20231218 | 110500 | 3755679940 | 13570 | 13550 | 13570 | 13550 | 324 |
| 490 | 20231218 | 110400 | 3751285160 | 13570 | 13590 | 13590 | 13550 | 1646 |
| 491 | 20231218 | 110300 | 3728955750 | 13580 | 13590 | 13590 | 13570 | 543 |
| 492 | 20231218 | 110200 | 3721579360 | 13590 | 13630 | 13630 | 13580 | 4934 |
| 493 | 20231218 | 110100 | 3654482270 | 13630 | 13680 | 13680 | 13600 | 2633 |
| 494 | 20231218 | 110000 | 3618631230 | 13670 | 13690 | 13690 | 13660 | 2186 |
| 495 | 20231218 | 105900 | 3588754880 | 13700 | 13730 | 13730 | 13700 | 902 |
| 496 | 20231218 | 105800 | 3576390440 | 13730 | 13800 | 13810 | 13730 | 6299 |
| 497 | 20231218 | 105700 | 3489589800 | 13800 | 13810 | 13820 | 13800 | 2744 |
| 498 | 20231218 | 105600 | 3451686020 | 13810 | 13810 | 13820 | 13810 | 1701 |
| 499 | 20231218 | 105500 | 3428178620 | 13810 | 13810 | 13820 | 13800 | 1461 |
| 500 | 20231218 | 105400 | 3408000680 | 13810 | 13810 | 13810 | 13800 | 3489 |
| 501 | 20231218 | 105300 | 3359825680 | 13820 | 13800 | 13820 | 13800 | 1493 |
| 502 | 20231218 | 105200 | 3339201180 | 13810 | 13800 | 13810 | 13790 | 5070 |
| 503 | 20231218 | 105100 | 3269204460 | 13800 | 13800 | 13810 | 13790 | 1653 |
| 504 | 20231218 | 105000 | 3246396850 | 13800 | 13810 | 13810 | 13790 | 4312 |
| 505 | 20231218 | 104900 | 3186899740 | 13810 | 13780 | 13810 | 13770 | 6861 |
| 506 | 20231218 | 104800 | 3092226790 | 13770 | 13750 | 13780 | 13750 | 3755 |
| 507 | 20231218 | 104700 | 3040528550 | 13750 | 13710 | 13750 | 13710 | 1743 |
| 508 | 20231218 | 104600 | 3016599360 | 13710 | 13700 | 13720 | 13700 | 157 |
| 509 | 20231218 | 104500 | 3014448430 | 13720 | 13720 | 13720 | 13700 | 194 |
| 510 | 20231218 | 104400 | 3011787260 | 13720 | 13730 | 13730 | 13700 | 1870 |
| 511 | 20231218 | 104300 | 2986145290 | 13720 | 13720 | 13730 | 13720 | 377 |
| 512 | 20231218 | 104200 | 2980972820 | 13720 | 13740 | 13740 | 13710 | 688 |
| 513 | 20231218 | 104100 | 2971527550 | 13730 | 13710 | 13760 | 13710 | 1138 |
| 514 | 20231218 | 104000 | 2955890270 | 13710 | 13710 | 13710 | 13710 | 333 |
| 515 | 20231218 | 103900 | 2951324840 | 13710 | 13670 | 13710 | 13670 | 758 |
| 516 | 20231218 | 103800 | 2940943280 | 13670 | 13640 | 13670 | 13640 | 162 |
| 517 | 20231218 | 103700 | 2938731840 | 13640 | 13660 | 13660 | 13640 | 1557 |
| 518 | 20231218 | 103600 | 2917479850 | 13650 | 13690 | 13700 | 13650 | 2328 |
| 519 | 20231218 | 103500 | 2885638500 | 13690 | 13730 | 13730 | 13690 | 2182 |
| 520 | 20231218 | 103400 | 2855709670 | 13720 | 13750 | 13770 | 13720 | 3310 |
| 521 | 20231218 | 103300 | 2810197850 | 13760 | 13760 | 13770 | 13750 | 3634 |
| 522 | 20231218 | 103200 | 2760188050 | 13760 | 13680 | 13760 | 13660 | 7447 |
| 523 | 20231218 | 103100 | 2657862070 | 13680 | 13600 | 13680 | 13600 | 1508 |
| 524 | 20231218 | 103000 | 2637308190 | 13610 | 13640 | 13640 | 13600 | 3312 |
| 525 | 20231218 | 102900 | 2592203270 | 13650 | 13650 | 13650 | 13640 | 766 |
| 526 | 20231218 | 102800 | 2581754530 | 13650 | 13670 | 13670 | 13640 | 727 |
| 527 | 20231218 | 102700 | 2571827580 | 13670 | 13700 | 13700 | 13670 | 2471 |
| 528 | 20231218 | 102600 | 2538027860 | 13700 | 13710 | 13720 | 13700 | 1169 |
| 529 | 20231218 | 102500 | 2522005250 | 13710 | 13730 | 13740 | 13700 | 843 |
| 530 | 20231218 | 102400 | 2510441750 | 13730 | 13710 | 13740 | 13690 | 3454 |
| 531 | 20231218 | 102300 | 2463024630 | 13700 | 13710 | 13750 | 13690 | 7797 |
| 532 | 20231218 | 102200 | 2356013930 | 13710 | 13670 | 13720 | 13650 | 7584 |
| 533 | 20231218 | 102100 | 2252135770 | 13660 | 13630 | 13670 | 13610 | 4159 |
| 534 | 20231218 | 102000 | 2195410270 | 13640 | 13590 | 13650 | 13590 | 7457 |
| 535 | 20231218 | 101900 | 2093800190 | 13590 | 13550 | 13590 | 13540 | 4918 |
| 536 | 20231218 | 101800 | 2027060550 | 13540 | 13460 | 13540 | 13460 | 9888 |
| 537 | 20231218 | 101700 | 1893660120 | 13450 | 13440 | 13450 | 13440 | 691 |
| 538 | 20231218 | 101600 | 1884366710 | 13440 | 13400 | 13450 | 13400 | 6430 |
| 539 | 20231218 | 101500 | 1798134110 | 13390 | 13400 | 13400 | 13390 | 597 |
| 540 | 20231218 | 101400 | 1790136930 | 13390 | 13330 | 13400 | 13330 | 10473 |
| 541 | 20231218 | 101300 | 1650140150 | 13340 | 13290 | 13340 | 13290 | 3102 |
| 542 | 20231218 | 101200 | 1608802410 | 13290 | 13280 | 13290 | 13270 | 911 |
| 543 | 20231218 | 101100 | 1596705120 | 13280 | 13280 | 13280 | 13280 | 63 |
| 544 | 20231218 | 101000 | 1595868480 | 13280 | 13280 | 13280 | 13280 | 506 |
| 545 | 20231218 | 100900 | 1589148800 | 13280 | 13330 | 13330 | 13280 | 5576 |
| 546 | 20231218 | 100800 | 1514935620 | 13330 | 13320 | 13330 | 13320 | 61 |
| 547 | 20231218 | 100700 | 1514123080 | 13320 | 13320 | 13330 | 13320 | 656 |
| 548 | 20231218 | 100600 | 1505385150 | 13320 | 13310 | 13320 | 13310 | 870 |
| 549 | 20231218 | 100500 | 1493804650 | 13310 | 13290 | 13320 | 13290 | 1255 |
| 550 | 20231218 | 100400 | 1477100600 | 13320 | 13300 | 13320 | 13290 | 497 |
| 551 | 20231218 | 100300 | 1470487100 | 13300 | 13330 | 13330 | 13300 | 960 |
| 552 | 20231218 | 100200 | 1457715660 | 13330 | 13350 | 13350 | 13310 | 3485 |
| 553 | 20231218 | 100100 | 1411263340 | 13350 | 13340 | 13350 | 13340 | 2616 |
| 554 | 20231218 | 100000 | 1376357610 | 13330 | 13330 | 13340 | 13320 | 1701 |
| 555 | 20231218 | 095900 | 1353682300 | 13320 | 13300 | 13320 | 13300 | 758 |
| 556 | 20231218 | 095800 | 1343589620 | 13300 | 13300 | 13310 | 13290 | 523 |
| 557 | 20231218 | 095700 | 1336633370 | 13290 | 13300 | 13300 | 13290 | 150 |
| 558 | 20231218 | 095600 | 1334638770 | 13300 | 13290 | 13300 | 13290 | 673 |
| 559 | 20231218 | 095500 | 1325689540 | 13290 | 13310 | 13310 | 13290 | 653 |
| 560 | 20231218 | 095400 | 1317004570 | 13320 | 13320 | 13320 | 13300 | 2359 |
| 561 | 20231218 | 095300 | 1285591290 | 13290 | 13280 | 13310 | 13280 | 6031 |
| 562 | 20231218 | 095200 | 1205367560 | 13250 | 13290 | 13290 | 13250 | 2003 |
| 563 | 20231218 | 095100 | 1178748310 | 13250 | 13230 | 13280 | 13230 | 1543 |
| 564 | 20231218 | 095000 | 1158290180 | 13230 | 13240 | 13240 | 13230 | 57 |
| 565 | 20231218 | 094900 | 1157535670 | 13250 | 13250 | 13260 | 13230 | 400 |
| 566 | 20231218 | 094800 | 1152235980 | 13250 | 13250 | 13250 | 13220 | 1300 |
| 567 | 20231218 | 094700 | 1135017450 | 13250 | 13240 | 13270 | 13240 | 807 |
| 568 | 20231218 | 094600 | 1124319040 | 13230 | 13230 | 13230 | 13220 | 196 |
| 569 | 20231218 | 094500 | 1121726400 | 13210 | 13200 | 13210 | 13200 | 251 |
| 570 | 20231218 | 094400 | 1118413090 | 13200 | 13210 | 13210 | 13200 | 25 |
| 571 | 20231218 | 094300 | 1118082850 | 13210 | 13190 | 13220 | 13190 | 425 |
| 572 | 20231218 | 094200 | 1112472970 | 13230 | 13210 | 13230 | 13200 | 243 |
| 573 | 20231218 | 094100 | 1109262680 | 13200 | 13180 | 13200 | 13180 | 955 |
| 574 | 20231218 | 094000 | 1096659060 | 13180 | 13170 | 13180 | 13160 | 371 |
| 575 | 20231218 | 093900 | 1091771350 | 13170 | 13180 | 13180 | 13160 | 98 |
| 576 | 20231218 | 093800 | 1090481310 | 13180 | 13200 | 13200 | 13180 | 761 |
| 577 | 20231218 | 093700 | 1080446690 | 13240 | 13160 | 13250 | 13160 | 826 |
| 578 | 20231218 | 093600 | 1069539870 | 13160 | 13180 | 13180 | 13140 | 262 |
| 579 | 20231218 | 093500 | 1066092790 | 13170 | 13140 | 13170 | 13140 | 404 |
| 580 | 20231218 | 093400 | 1060773520 | 13140 | 13140 | 13140 | 13130 | 408 |
| 581 | 20231218 | 093300 | 1055413400 | 13140 | 13140 | 13140 | 13140 | 122 |
| 582 | 20231218 | 093200 | 1053810320 | 13140 | 13120 | 13140 | 13120 | 506 |
| 583 | 20231218 | 093100 | 1047168970 | 13120 | 13130 | 13130 | 13120 | 378 |
| 584 | 20231218 | 093000 | 1042209540 | 13130 | 13150 | 13150 | 13130 | 1451 |
| 585 | 20231218 | 092900 | 1023147080 | 13150 | 13150 | 13160 | 13150 | 643 |
| 586 | 20231218 | 092800 | 1014691430 | 13140 | 13150 | 13150 | 13130 | 1194 |
| 587 | 20231218 | 092700 | 998998270 | 13160 | 13190 | 13190 | 13150 | 817 |
| 588 | 20231218 | 092600 | 988241480 | 13180 | 13180 | 13180 | 13180 | 199 |
| 589 | 20231218 | 092500 | 985618660 | 13180 | 13190 | 13190 | 13180 | 401 |
| 590 | 20231218 | 092400 | 980329980 | 13190 | 13200 | 13200 | 13190 | 891 |
| 591 | 20231218 | 092300 | 968568800 | 13210 | 13200 | 13210 | 13200 | 1191 |
| 592 | 20231218 | 092200 | 952836200 | 13210 | 13210 | 13210 | 13190 | 1575 |
| 593 | 20231218 | 092100 | 932040670 | 13200 | 13200 | 13210 | 13200 | 383 |
| 594 | 20231218 | 092000 | 926983020 | 13200 | 13250 | 13250 | 13180 | 3615 |
| 595 | 20231218 | 091900 | 879262480 | 13250 | 13210 | 13250 | 13200 | 1538 |
| 596 | 20231218 | 091800 | 858934240 | 13200 | 13240 | 13260 | 13200 | 1356 |
| 597 | 20231218 | 091700 | 841004460 | 13240 | 13250 | 13250 | 13200 | 3985 |
| 598 | 20231218 | 091600 | 788283390 | 13250 | 13300 | 13300 | 13250 | 3125 |
| 599 | 20231218 | 091500 | 746799700 | 13300 | 13230 | 13320 | 13230 | 8761 |
| 600 | 20231218 | 091400 | 630473400 | 13230 | 13190 | 13260 | 13190 | 7480 |
| 601 | 20231218 | 091300 | 531525310 | 13190 | 13170 | 13190 | 13170 | 3007 |
| 602 | 20231218 | 091200 | 491887750 | 13170 | 13110 | 13170 | 13110 | 1660 |
| 603 | 20231218 | 091100 | 470064130 | 13100 | 13090 | 13100 | 13070 | 857 |
| 604 | 20231218 | 091000 | 458844080 | 13080 | 13060 | 13080 | 13060 | 201 |
| 605 | 20231218 | 090900 | 456217490 | 13060 | 13040 | 13060 | 13040 | 302 |
| 606 | 20231218 | 090800 | 452278450 | 13010 | 13030 | 13040 | 13010 | 1992 |
| 607 | 20231218 | 090700 | 426342670 | 13030 | 13050 | 13080 | 13030 | 1681 |
| 608 | 20231218 | 090600 | 404413040 | 13050 | 13060 | 13070 | 13050 | 387 |
| 609 | 20231218 | 090500 | 399358990 | 13050 | 13170 | 13180 | 13050 | 8265 |
| 610 | 20231218 | 090400 | 290859620 | 13170 | 13160 | 13180 | 13110 | 2498 |
| 611 | 20231218 | 090300 | 258064780 | 13180 | 13180 | 13220 | 13130 | 3709 |
| 612 | 20231218 | 090200 | 209237340 | 13180 | 13170 | 13210 | 13150 | 2669 |
| 613 | 20231218 | 090100 | 174083130 | 13160 | 13110 | 13160 | 13110 | 2814 |
| 614 | 20231218 | 090000 | 137136660 | 13100 | 13120 | 13120 | 13070 | 10466 |