30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 3 | 20231218 | 191800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20231218 | 191700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20231218 | 191600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20231218 | 191500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20231218 | 191400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20231218 | 191300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20231218 | 191200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20231218 | 191100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20231218 | 191000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20231218 | 190900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20231218 | 190800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20231218 | 190700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20231218 | 190600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20231218 | 190500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20231218 | 190400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20231218 | 190300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20231218 | 190200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20231218 | 190100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20231218 | 190000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20231218 | 185900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20231218 | 185800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20231218 | 185700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20231218 | 185600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20231218 | 185500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20231218 | 185400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20231218 | 185300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20231218 | 185200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20231218 | 185100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20231218 | 185000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20231218 | 184900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 33 | 20231218 | 184800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20231218 | 184700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20231218 | 184600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20231218 | 184500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20231218 | 184400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20231218 | 184300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20231218 | 184200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20231218 | 184100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20231218 | 184000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20231218 | 183900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20231218 | 183800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20231218 | 183700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20231218 | 183600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20231218 | 183500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20231218 | 183400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20231218 | 183300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20231218 | 183200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20231218 | 183100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20231218 | 183000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20231218 | 182900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20231218 | 182800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20231218 | 182700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20231218 | 182600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20231218 | 182500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20231218 | 182400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20231218 | 182300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20231218 | 182200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20231218 | 182100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20231218 | 182000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20231218 | 181900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 63 | 20231218 | 181800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20231218 | 181700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20231218 | 181600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20231218 | 181500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20231218 | 181400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20231218 | 181300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20231218 | 181200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20231218 | 181100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20231218 | 181000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20231218 | 180900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20231218 | 180800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20231218 | 180700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20231218 | 180600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20231218 | 180500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20231218 | 180400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20231218 | 180300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20231218 | 180200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20231218 | 180100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20231218 | 180000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20231218 | 175900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20231218 | 175800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20231218 | 175700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20231218 | 175600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20231218 | 175500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20231218 | 175400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20231218 | 175300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20231218 | 175200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20231218 | 175100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20231218 | 175000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20231218 | 174900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 93 | 20231218 | 174800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20231218 | 174700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20231218 | 174600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20231218 | 174500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20231218 | 174400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20231218 | 174300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20231218 | 174200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20231218 | 174100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20231218 | 174000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20231218 | 173900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20231218 | 173800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20231218 | 173700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20231218 | 173600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20231218 | 173500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20231218 | 173400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20231218 | 173300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20231218 | 173200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20231218 | 173100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20231218 | 173000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20231218 | 172900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20231218 | 172800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20231218 | 172700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20231218 | 172600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20231218 | 172500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20231218 | 172400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20231218 | 172300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20231218 | 172200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20231218 | 172100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20231218 | 172000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20231218 | 171900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 123 | 20231218 | 171800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20231218 | 171700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20231218 | 171600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20231218 | 171500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20231218 | 171400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20231218 | 171300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20231218 | 171200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20231218 | 171100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20231218 | 171000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20231218 | 170900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20231218 | 170800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20231218 | 170700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20231218 | 170600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20231218 | 170500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20231218 | 170400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20231218 | 170300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20231218 | 170200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20231218 | 170100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20231218 | 170000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20231218 | 165900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20231218 | 165800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20231218 | 165700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20231218 | 165600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20231218 | 165500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20231218 | 165400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20231218 | 165300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20231218 | 165200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20231218 | 165100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20231218 | 165000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20231218 | 164900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 153 | 20231218 | 164800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20231218 | 164700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20231218 | 164600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20231218 | 164500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20231218 | 164400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20231218 | 164300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20231218 | 164200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20231218 | 164100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20231218 | 164000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20231218 | 163900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20231218 | 163800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20231218 | 163700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20231218 | 163600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20231218 | 163500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20231218 | 163400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20231218 | 163300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20231218 | 163200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20231218 | 163100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20231218 | 163000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20231218 | 162900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20231218 | 162800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20231218 | 162700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20231218 | 162600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20231218 | 162500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20231218 | 162400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20231218 | 162300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20231218 | 162200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20231218 | 162100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20231218 | 162000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20231218 | 161900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 183 | 20231218 | 161800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20231218 | 161700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20231218 | 161600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20231218 | 161500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20231218 | 161400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20231218 | 161300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20231218 | 161200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20231218 | 161100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20231218 | 161000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20231218 | 160900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20231218 | 160800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20231218 | 160700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20231218 | 160600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20231218 | 160500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20231218 | 160400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20231218 | 160300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20231218 | 160200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20231218 | 160100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20231218 | 160000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20231218 | 155900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20231218 | 155800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20231218 | 155700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20231218 | 155600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20231218 | 155500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20231218 | 155400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 208 | 20231218 | 155300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 209 | 20231218 | 155200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 210 | 20231218 | 155100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 211 | 20231218 | 155000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 212 | 20231218 | 154900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 213 | 20231218 | 154800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 214 | 20231218 | 154700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 215 | 20231218 | 154600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 216 | 20231218 | 154500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 217 | 20231218 | 154400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 218 | 20231218 | 154300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 219 | 20231218 | 154200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 220 | 20231218 | 154100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 221 | 20231218 | 154000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 222 | 20231218 | 153900 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 223 | 20231218 | 153800 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 224 | 20231218 | 153700 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 225 | 20231218 | 153600 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 226 | 20231218 | 153500 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 227 | 20231218 | 153400 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 228 | 20231218 | 153300 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 229 | 20231218 | 153200 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 230 | 20231218 | 153100 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 231 | 20231218 | 153000 | 2424643645 | 4695 | 4695 | 4695 | 4695 | 11506 |
| 232 | 20231218 | 152900 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 233 | 20231218 | 152800 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 234 | 20231218 | 152700 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 235 | 20231218 | 152600 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 236 | 20231218 | 152500 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 237 | 20231218 | 152400 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 238 | 20231218 | 152300 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 239 | 20231218 | 152200 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 240 | 20231218 | 152100 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 241 | 20231218 | 152000 | 2370622975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 242 | 20231218 | 151900 | 2370622975 | 4690 | 4685 | 4690 | 4680 | 1131 |
| 243 | 20231218 | 151800 | 2365328165 | 4685 | 4685 | 4690 | 4680 | 1870 |
| 244 | 20231218 | 151700 | 2356565830 | 4685 | 4695 | 4695 | 4685 | 1025 |
| 245 | 20231218 | 151600 | 2351759125 | 4695 | 4690 | 4695 | 4690 | 1607 |
| 246 | 20231218 | 151500 | 2344222100 | 4690 | 4695 | 4695 | 4690 | 4197 |
| 247 | 20231218 | 151400 | 2324534325 | 4695 | 4690 | 4695 | 4690 | 355 |
| 248 | 20231218 | 151300 | 2322869055 | 4690 | 4690 | 4695 | 4690 | 149 |
| 249 | 20231218 | 151200 | 2322170090 | 4690 | 4695 | 4695 | 4690 | 3543 |
| 250 | 20231218 | 151100 | 2305545355 | 4695 | 4690 | 4695 | 4690 | 1116 |
| 251 | 20231218 | 151000 | 2300310055 | 4690 | 4690 | 4695 | 4690 | 2869 |
| 252 | 20231218 | 150900 | 2286849100 | 4695 | 4695 | 4695 | 4695 | 200 |
| 253 | 20231218 | 150800 | 2285910100 | 4695 | 4690 | 4695 | 4690 | 381 |
| 254 | 20231218 | 150700 | 2284122955 | 4690 | 4690 | 4695 | 4690 | 2488 |
| 255 | 20231218 | 150600 | 2272453280 | 4690 | 4690 | 4690 | 4685 | 581 |
| 256 | 20231218 | 150500 | 2269730100 | 4690 | 4690 | 4690 | 4685 | 319 |
| 257 | 20231218 | 150400 | 2268235005 | 4685 | 4690 | 4690 | 4685 | 1969 |
| 258 | 20231218 | 150300 | 2259009970 | 4685 | 4685 | 4685 | 4685 | 165 |
| 259 | 20231218 | 150200 | 2258236945 | 4690 | 4690 | 4690 | 4690 | 315 |
| 260 | 20231218 | 150100 | 2256759595 | 4690 | 4685 | 4690 | 4685 | 1975 |
| 261 | 20231218 | 150000 | 2247504030 | 4685 | 4685 | 4685 | 4685 | 44 |
| 262 | 20231218 | 145900 | 2247297890 | 4685 | 4690 | 4690 | 4685 | 1235 |
| 263 | 20231218 | 145800 | 2241511725 | 4685 | 4690 | 4690 | 4685 | 2382 |
| 264 | 20231218 | 145700 | 2230350660 | 4690 | 4685 | 4690 | 4685 | 4323 |
| 265 | 20231218 | 145600 | 2210085165 | 4685 | 4680 | 4685 | 4680 | 431 |
| 266 | 20231218 | 145500 | 2208067535 | 4685 | 4685 | 4685 | 4685 | 87 |
| 267 | 20231218 | 145400 | 2207659940 | 4685 | 4685 | 4685 | 4685 | 123 |
| 268 | 20231218 | 145300 | 2207083685 | 4685 | 4685 | 4685 | 4680 | 174 |
| 269 | 20231218 | 145200 | 2206268745 | 4680 | 4685 | 4685 | 4680 | 562 |
| 270 | 20231218 | 145100 | 2203638525 | 4680 | 4685 | 4685 | 4680 | 2 |
| 271 | 20231218 | 145000 | 2203629160 | 4685 | 4685 | 4685 | 4685 | 40 |
| 272 | 20231218 | 144900 | 2203441760 | 4685 | 4680 | 4685 | 4680 | 715 |
| 273 | 20231218 | 144800 | 2200095555 | 4685 | 4685 | 4685 | 4685 | 0 |
| 274 | 20231218 | 144700 | 2200095555 | 4685 | 4685 | 4685 | 4685 | 500 |
| 275 | 20231218 | 144600 | 2197753055 | 4685 | 4680 | 4685 | 4680 | 1536 |
| 276 | 20231218 | 144500 | 2190556920 | 4685 | 4685 | 4685 | 4670 | 1231 |
| 277 | 20231218 | 144400 | 2184798940 | 4685 | 4680 | 4685 | 4680 | 1116 |
| 278 | 20231218 | 144300 | 2179576010 | 4685 | 4690 | 4690 | 4685 | 655 |
| 279 | 20231218 | 144200 | 2176506325 | 4685 | 4685 | 4690 | 4685 | 3518 |
| 280 | 20231218 | 144100 | 2160023835 | 4685 | 4690 | 4690 | 4685 | 240 |
| 281 | 20231218 | 144000 | 2158898610 | 4690 | 4685 | 4690 | 4685 | 1667 |
| 282 | 20231218 | 143900 | 2151088610 | 4685 | 4685 | 4685 | 4680 | 477 |
| 283 | 20231218 | 143800 | 2148854190 | 4685 | 4675 | 4685 | 4675 | 1873 |
| 284 | 20231218 | 143700 | 2140088550 | 4680 | 4675 | 4680 | 4675 | 5845 |
| 285 | 20231218 | 143600 | 2112753995 | 4670 | 4670 | 4675 | 4670 | 1688 |
| 286 | 20231218 | 143500 | 2104863605 | 4670 | 4675 | 4675 | 4670 | 714 |
| 287 | 20231218 | 143400 | 2101526155 | 4675 | 4675 | 4680 | 4675 | 976 |
| 288 | 20231218 | 143300 | 2096963310 | 4675 | 4680 | 4680 | 4675 | 431 |
| 289 | 20231218 | 143200 | 2094948380 | 4675 | 4675 | 4680 | 4675 | 848 |
| 290 | 20231218 | 143100 | 2090982280 | 4675 | 4675 | 4680 | 4675 | 18 |
| 291 | 20231218 | 143000 | 2090898125 | 4675 | 4675 | 4675 | 4675 | 785 |
| 292 | 20231218 | 142900 | 2087228250 | 4675 | 4680 | 4680 | 4675 | 121 |
| 293 | 20231218 | 142800 | 2086662475 | 4670 | 4675 | 4675 | 4670 | 2006 |
| 294 | 20231218 | 142700 | 2077286035 | 4675 | 4670 | 4675 | 4670 | 1904 |
| 295 | 20231218 | 142600 | 2068384940 | 4670 | 4675 | 4675 | 4670 | 3345 |
| 296 | 20231218 | 142500 | 2052763785 | 4670 | 4670 | 4670 | 4670 | 2012 |
| 297 | 20231218 | 142400 | 2043367745 | 4675 | 4675 | 4680 | 4675 | 1764 |
| 298 | 20231218 | 142300 | 2035121040 | 4680 | 4675 | 4680 | 4675 | 100 |
| 299 | 20231218 | 142200 | 2034653535 | 4680 | 4675 | 4680 | 4675 | 1176 |
| 300 | 20231218 | 142100 | 2029153990 | 4670 | 4670 | 4675 | 4665 | 1690 |
| 301 | 20231218 | 142000 | 2021265600 | 4665 | 4670 | 4675 | 4665 | 4934 |
| 302 | 20231218 | 141900 | 1998223790 | 4670 | 4670 | 4670 | 4670 | 10 |
| 303 | 20231218 | 141800 | 1998177090 | 4675 | 4670 | 4675 | 4670 | 106 |
| 304 | 20231218 | 141700 | 1997682045 | 4670 | 4670 | 4675 | 4670 | 2302 |
| 305 | 20231218 | 141600 | 1986931690 | 4670 | 4670 | 4680 | 4670 | 546 |
| 306 | 20231218 | 141500 | 1984380865 | 4675 | 4675 | 4675 | 4675 | 585 |
| 307 | 20231218 | 141400 | 1981645990 | 4680 | 4680 | 4680 | 4680 | 10 |
| 308 | 20231218 | 141300 | 1981599190 | 4680 | 4680 | 4680 | 4680 | 1 |
| 309 | 20231218 | 141200 | 1981594510 | 4675 | 4675 | 4675 | 4675 | 996 |
| 310 | 20231218 | 141100 | 1976938210 | 4675 | 4675 | 4675 | 4670 | 214 |
| 311 | 20231218 | 141000 | 1975938755 | 4670 | 4675 | 4675 | 4670 | 602 |
| 312 | 20231218 | 140900 | 1973124465 | 4680 | 4680 | 4680 | 4675 | 152 |
| 313 | 20231218 | 140800 | 1972413605 | 4680 | 4675 | 4680 | 4675 | 301 |
| 314 | 20231218 | 140700 | 1971005425 | 4680 | 4675 | 4680 | 4670 | 3199 |
| 315 | 20231218 | 140600 | 1956053850 | 4675 | 4680 | 4680 | 4675 | 75 |
| 316 | 20231218 | 140500 | 1955702950 | 4675 | 4680 | 4680 | 4675 | 3259 |
| 317 | 20231218 | 140400 | 1940451495 | 4685 | 4680 | 4685 | 4680 | 1100 |
| 318 | 20231218 | 140300 | 1935303490 | 4680 | 4680 | 4685 | 4680 | 120 |
| 319 | 20231218 | 140200 | 1934741865 | 4685 | 4685 | 4685 | 4685 | 540 |
| 320 | 20231218 | 140100 | 1932211965 | 4680 | 4680 | 4685 | 4680 | 2021 |
| 321 | 20231218 | 140000 | 1922753675 | 4680 | 4680 | 4680 | 4680 | 210 |
| 322 | 20231218 | 135900 | 1921770875 | 4685 | 4685 | 4685 | 4685 | 0 |
| 323 | 20231218 | 135800 | 1921770875 | 4685 | 4685 | 4685 | 4685 | 300 |
| 324 | 20231218 | 135700 | 1920365375 | 4680 | 4680 | 4680 | 4680 | 8 |
| 325 | 20231218 | 135600 | 1920327935 | 4680 | 4685 | 4685 | 4680 | 448 |
| 326 | 20231218 | 135500 | 1918231100 | 4680 | 4680 | 4680 | 4680 | 125 |
| 327 | 20231218 | 135400 | 1917646100 | 4680 | 4680 | 4685 | 4680 | 431 |
| 328 | 20231218 | 135300 | 1915627955 | 4680 | 4685 | 4685 | 4680 | 751 |
| 329 | 20231218 | 135200 | 1912110020 | 4685 | 4680 | 4685 | 4680 | 70 |
| 330 | 20231218 | 135100 | 1911782175 | 4685 | 4680 | 4685 | 4680 | 121 |
| 331 | 20231218 | 135000 | 1911215390 | 4685 | 4690 | 4690 | 4685 | 385 |
| 332 | 20231218 | 134900 | 1909411640 | 4685 | 4690 | 4690 | 4685 | 745 |
| 333 | 20231218 | 134800 | 1905920255 | 4685 | 4685 | 4685 | 4685 | 552 |
| 334 | 20231218 | 134700 | 1903334135 | 4685 | 4690 | 4690 | 4685 | 161 |
| 335 | 20231218 | 134600 | 1902579835 | 4690 | 4685 | 4690 | 4685 | 439 |
| 336 | 20231218 | 134500 | 1900523095 | 4685 | 4685 | 4690 | 4685 | 2006 |
| 337 | 20231218 | 134400 | 1891123145 | 4685 | 4685 | 4690 | 4685 | 799 |
| 338 | 20231218 | 134300 | 1887379825 | 4685 | 4680 | 4685 | 4680 | 683 |
| 339 | 20231218 | 134200 | 1884180225 | 4680 | 4680 | 4685 | 4680 | 2678 |
| 340 | 20231218 | 134100 | 1871641905 | 4680 | 4675 | 4680 | 4675 | 314 |
| 341 | 20231218 | 134000 | 1870172535 | 4680 | 4675 | 4680 | 4675 | 1035 |
| 342 | 20231218 | 133900 | 1865329380 | 4680 | 4680 | 4685 | 4680 | 4265 |
| 343 | 20231218 | 133800 | 1845369135 | 4685 | 4685 | 4685 | 4680 | 1117 |
| 344 | 20231218 | 133700 | 1840137000 | 4685 | 4685 | 4685 | 4685 | 3 |
| 345 | 20231218 | 133600 | 1840122945 | 4685 | 4685 | 4685 | 4680 | 2208 |
| 346 | 20231218 | 133500 | 1829778470 | 4690 | 4690 | 4690 | 4685 | 1497 |
| 347 | 20231218 | 133400 | 1822757545 | 4690 | 4690 | 4690 | 4690 | 706 |
| 348 | 20231218 | 133300 | 1819446405 | 4695 | 4690 | 4695 | 4690 | 1027 |
| 349 | 20231218 | 133200 | 1814629770 | 4695 | 4690 | 4695 | 4690 | 2438 |
| 350 | 20231218 | 133100 | 1803195375 | 4690 | 4690 | 4690 | 4685 | 1726 |
| 351 | 20231218 | 133000 | 1795103285 | 4690 | 4695 | 4695 | 4685 | 3517 |
| 352 | 20231218 | 132900 | 1778609170 | 4695 | 4685 | 4695 | 4680 | 5291 |
| 353 | 20231218 | 132800 | 1753803140 | 4680 | 4680 | 4685 | 4680 | 3137 |
| 354 | 20231218 | 132700 | 1739107320 | 4685 | 4680 | 4685 | 4680 | 1542 |
| 355 | 20231218 | 132600 | 1731887215 | 4685 | 4685 | 4685 | 4680 | 489 |
| 356 | 20231218 | 132500 | 1729596500 | 4680 | 4680 | 4685 | 4680 | 2641 |
| 357 | 20231218 | 132400 | 1717236120 | 4680 | 4675 | 4680 | 4675 | 369 |
| 358 | 20231218 | 132300 | 1715509855 | 4675 | 4680 | 4680 | 4675 | 669 |
| 359 | 20231218 | 132200 | 1712379345 | 4680 | 4680 | 4680 | 4675 | 588 |
| 360 | 20231218 | 132100 | 1709627545 | 4675 | 4670 | 4675 | 4670 | 7868 |
| 361 | 20231218 | 132000 | 1672844820 | 4670 | 4670 | 4675 | 4670 | 673 |
| 362 | 20231218 | 131900 | 1669701830 | 4670 | 4670 | 4675 | 4670 | 1748 |
| 363 | 20231218 | 131800 | 1661538545 | 4670 | 4670 | 4670 | 4670 | 852 |
| 364 | 20231218 | 131700 | 1657559705 | 4670 | 4675 | 4675 | 4670 | 1620 |
| 365 | 20231218 | 131600 | 1649993680 | 4675 | 4675 | 4675 | 4670 | 312 |
| 366 | 20231218 | 131500 | 1648536340 | 4675 | 4670 | 4675 | 4665 | 2524 |
| 367 | 20231218 | 131400 | 1636748845 | 4670 | 4670 | 4670 | 4665 | 316 |
| 368 | 20231218 | 131300 | 1635273390 | 4670 | 4665 | 4670 | 4665 | 1072 |
| 369 | 20231218 | 131200 | 1630272010 | 4665 | 4665 | 4665 | 4665 | 272 |
| 370 | 20231218 | 131100 | 1629003130 | 4665 | 4665 | 4665 | 4665 | 1502 |
| 371 | 20231218 | 131000 | 1621996300 | 4660 | 4665 | 4665 | 4660 | 2 |
| 372 | 20231218 | 130900 | 1621986975 | 4660 | 4665 | 4665 | 4660 | 379 |
| 373 | 20231218 | 130800 | 1620220730 | 4665 | 4665 | 4665 | 4660 | 529 |
| 374 | 20231218 | 130700 | 1617755270 | 4665 | 4665 | 4665 | 4660 | 32 |
| 375 | 20231218 | 130600 | 1617606140 | 4660 | 4655 | 4660 | 4655 | 716 |
| 376 | 20231218 | 130500 | 1614269610 | 4660 | 4660 | 4660 | 4660 | 10 |
| 377 | 20231218 | 130400 | 1614223010 | 4660 | 4660 | 4660 | 4660 | 3282 |
| 378 | 20231218 | 130300 | 1598928890 | 4660 | 4660 | 4660 | 4660 | 67 |
| 379 | 20231218 | 130200 | 1598616670 | 4665 | 4665 | 4665 | 4665 | 7 |
| 380 | 20231218 | 130100 | 1598584015 | 4660 | 4660 | 4660 | 4660 | 402 |
| 381 | 20231218 | 130000 | 1596710695 | 4665 | 4665 | 4665 | 4665 | 1 |
| 382 | 20231218 | 125900 | 1596706030 | 4660 | 4670 | 4670 | 4660 | 1871 |
| 383 | 20231218 | 125800 | 1587977840 | 4665 | 4670 | 4670 | 4665 | 11496 |
| 384 | 20231218 | 125700 | 1534348500 | 4670 | 4670 | 4670 | 4665 | 657 |
| 385 | 20231218 | 125600 | 1531283230 | 4670 | 4670 | 4670 | 4665 | 959 |
| 386 | 20231218 | 125500 | 1526807515 | 4665 | 4670 | 4670 | 4665 | 389 |
| 387 | 20231218 | 125400 | 1524990900 | 4670 | 4670 | 4670 | 4665 | 2177 |
| 388 | 20231218 | 125300 | 1514824350 | 4670 | 4670 | 4670 | 4665 | 70 |
| 389 | 20231218 | 125200 | 1514497740 | 4670 | 4665 | 4670 | 4665 | 265 |
| 390 | 20231218 | 125100 | 1513261450 | 4665 | 4670 | 4670 | 4665 | 2547 |
| 391 | 20231218 | 125000 | 1501379645 | 4670 | 4670 | 4670 | 4665 | 1149 |
| 392 | 20231218 | 124900 | 1496013870 | 4665 | 4670 | 4670 | 4665 | 403 |
| 393 | 20231218 | 124800 | 1494133140 | 4670 | 4670 | 4670 | 4665 | 4156 |
| 394 | 20231218 | 124700 | 1474734670 | 4670 | 4660 | 4670 | 4660 | 6640 |
| 395 | 20231218 | 124600 | 1443779410 | 4660 | 4660 | 4660 | 4660 | 573 |
| 396 | 20231218 | 124500 | 1441109230 | 4660 | 4655 | 4660 | 4655 | 469 |
| 397 | 20231218 | 124400 | 1438925680 | 4660 | 4660 | 4660 | 4655 | 1930 |
| 398 | 20231218 | 124300 | 1429932080 | 4660 | 4660 | 4660 | 4655 | 3303 |
| 399 | 20231218 | 124200 | 1414551320 | 4660 | 4655 | 4660 | 4655 | 2676 |
| 400 | 20231218 | 124100 | 1402094305 | 4655 | 4655 | 4655 | 4655 | 1001 |
| 401 | 20231218 | 124000 | 1397434650 | 4655 | 4655 | 4655 | 4655 | 0 |
| 402 | 20231218 | 123900 | 1397434650 | 4655 | 4655 | 4655 | 4655 | 257 |
| 403 | 20231218 | 123800 | 1396238315 | 4655 | 4655 | 4655 | 4655 | 768 |
| 404 | 20231218 | 123700 | 1392663275 | 4655 | 4650 | 4655 | 4650 | 508 |
| 405 | 20231218 | 123600 | 1390299285 | 4650 | 4650 | 4650 | 4650 | 2529 |
| 406 | 20231218 | 123500 | 1378539435 | 4650 | 4650 | 4650 | 4650 | 402 |
| 407 | 20231218 | 123400 | 1376670135 | 4650 | 4650 | 4650 | 4650 | 7 |
| 408 | 20231218 | 123300 | 1376637585 | 4645 | 4650 | 4650 | 4645 | 583 |
| 409 | 20231218 | 123200 | 1373929485 | 4645 | 4650 | 4650 | 4645 | 221 |
| 410 | 20231218 | 123100 | 1372902340 | 4650 | 4650 | 4650 | 4650 | 269 |
| 411 | 20231218 | 123000 | 1371651490 | 4645 | 4645 | 4645 | 4645 | 50 |
| 412 | 20231218 | 122900 | 1371419240 | 4645 | 4645 | 4645 | 4645 | 1 |
| 413 | 20231218 | 122800 | 1371414595 | 4645 | 4645 | 4645 | 4645 | 9 |
| 414 | 20231218 | 122700 | 1371372790 | 4645 | 4645 | 4645 | 4645 | 24 |
| 415 | 20231218 | 122600 | 1371261310 | 4645 | 4640 | 4645 | 4640 | 1435 |
| 416 | 20231218 | 122500 | 1364595740 | 4645 | 4640 | 4645 | 4640 | 775 |
| 417 | 20231218 | 122400 | 1360995875 | 4645 | 4640 | 4645 | 4640 | 12 |
| 418 | 20231218 | 122300 | 1360940140 | 4640 | 4645 | 4645 | 4640 | 384 |
| 419 | 20231218 | 122200 | 1359156715 | 4640 | 4645 | 4645 | 4640 | 325 |
| 420 | 20231218 | 122100 | 1357647690 | 4640 | 4640 | 4645 | 4640 | 1325 |
| 421 | 20231218 | 122000 | 1351494570 | 4645 | 4645 | 4645 | 4645 | 1000 |
| 422 | 20231218 | 121900 | 1346849570 | 4645 | 4645 | 4645 | 4645 | 20 |
| 423 | 20231218 | 121800 | 1346756670 | 4645 | 4645 | 4645 | 4640 | 41 |
| 424 | 20231218 | 121700 | 1346566395 | 4645 | 4645 | 4645 | 4645 | 40 |
| 425 | 20231218 | 121600 | 1346380595 | 4640 | 4640 | 4640 | 4640 | 475 |
| 426 | 20231218 | 121500 | 1344176595 | 4640 | 4640 | 4640 | 4640 | 5000 |
| 427 | 20231218 | 121400 | 1320976595 | 4645 | 4645 | 4645 | 4645 | 101 |
| 428 | 20231218 | 121300 | 1320507450 | 4645 | 4640 | 4645 | 4640 | 581 |
| 429 | 20231218 | 121200 | 1317809005 | 4640 | 4645 | 4645 | 4640 | 1495 |
| 430 | 20231218 | 121100 | 1310872030 | 4645 | 4640 | 4645 | 4640 | 157 |
| 431 | 20231218 | 121000 | 1310143365 | 4640 | 4640 | 4640 | 4640 | 0 |
| 432 | 20231218 | 120900 | 1310143365 | 4640 | 4640 | 4640 | 4640 | 150 |
| 433 | 20231218 | 120800 | 1309447365 | 4640 | 4640 | 4640 | 4640 | 107 |
| 434 | 20231218 | 120700 | 1308950885 | 4645 | 4645 | 4645 | 4645 | 68 |
| 435 | 20231218 | 120600 | 1308635025 | 4645 | 4645 | 4645 | 4645 | 443 |
| 436 | 20231218 | 120500 | 1306577290 | 4645 | 4645 | 4645 | 4645 | 94 |
| 437 | 20231218 | 120400 | 1306140660 | 4645 | 4645 | 4645 | 4645 | 1 |
| 438 | 20231218 | 120300 | 1306136015 | 4640 | 4640 | 4645 | 4640 | 319 |
| 439 | 20231218 | 120200 | 1304655800 | 4645 | 4645 | 4645 | 4645 | 60 |
| 440 | 20231218 | 120100 | 1304377100 | 4645 | 4645 | 4645 | 4645 | 0 |
| 441 | 20231218 | 120000 | 1304377100 | 4645 | 4645 | 4645 | 4645 | 3 |
| 442 | 20231218 | 115900 | 1304363165 | 4645 | 4645 | 4645 | 4640 | 135 |
| 443 | 20231218 | 115800 | 1303736590 | 4645 | 4645 | 4645 | 4645 | 158 |
| 444 | 20231218 | 115700 | 1303002680 | 4640 | 4645 | 4645 | 4640 | 21 |
| 445 | 20231218 | 115600 | 1302905235 | 4645 | 4640 | 4645 | 4640 | 383 |
| 446 | 20231218 | 115500 | 1301128105 | 4640 | 4635 | 4645 | 4635 | 139 |
| 447 | 20231218 | 115400 | 1300483145 | 4640 | 4635 | 4640 | 4635 | 2 |
| 448 | 20231218 | 115300 | 1300473870 | 4640 | 4640 | 4640 | 4640 | 288 |
| 449 | 20231218 | 115200 | 1299137550 | 4640 | 4640 | 4640 | 4640 | 145 |
| 450 | 20231218 | 115100 | 1298464750 | 4645 | 4640 | 4645 | 4640 | 3345 |
| 451 | 20231218 | 115000 | 1282943945 | 4640 | 4640 | 4640 | 4640 | 215 |
| 452 | 20231218 | 114900 | 1281946345 | 4645 | 4645 | 4645 | 4640 | 513 |
| 453 | 20231218 | 114800 | 1279566010 | 4645 | 4640 | 4645 | 4640 | 492 |
| 454 | 20231218 | 114700 | 1277283095 | 4645 | 4640 | 4645 | 4640 | 47 |
| 455 | 20231218 | 114600 | 1277065010 | 4645 | 4645 | 4645 | 4645 | 44 |
| 456 | 20231218 | 114500 | 1276860630 | 4645 | 4640 | 4645 | 4640 | 743 |
| 457 | 20231218 | 114400 | 1273410610 | 4640 | 4635 | 4640 | 4635 | 1581 |
| 458 | 20231218 | 114300 | 1266082670 | 4635 | 4640 | 4640 | 4635 | 19 |
| 459 | 20231218 | 114200 | 1265994515 | 4640 | 4640 | 4640 | 4640 | 201 |
| 460 | 20231218 | 114100 | 1265061875 | 4640 | 4640 | 4645 | 4640 | 3 |
| 461 | 20231218 | 114000 | 1265047950 | 4635 | 4640 | 4645 | 4635 | 73 |
| 462 | 20231218 | 113900 | 1264709230 | 4640 | 4640 | 4640 | 4640 | 926 |
| 463 | 20231218 | 113800 | 1260412590 | 4640 | 4645 | 4645 | 4640 | 123 |
| 464 | 20231218 | 113700 | 1259841260 | 4645 | 4640 | 4645 | 4640 | 90 |
| 465 | 20231218 | 113600 | 1259423220 | 4640 | 4640 | 4645 | 4640 | 42 |
| 466 | 20231218 | 113500 | 1259228190 | 4640 | 4640 | 4640 | 4640 | 360 |
| 467 | 20231218 | 113400 | 1257557790 | 4645 | 4645 | 4645 | 4645 | 855 |
| 468 | 20231218 | 113300 | 1253586315 | 4645 | 4645 | 4645 | 4645 | 566 |
| 469 | 20231218 | 113200 | 1250957245 | 4650 | 4650 | 4650 | 4650 | 22 |
| 470 | 20231218 | 113100 | 1250854945 | 4650 | 4650 | 4650 | 4645 | 3785 |
| 471 | 20231218 | 113000 | 1233271195 | 4650 | 4650 | 4650 | 4645 | 1356 |
| 472 | 20231218 | 112900 | 1226965955 | 4650 | 4650 | 4650 | 4650 | 0 |
| 473 | 20231218 | 112800 | 1226965955 | 4650 | 4650 | 4650 | 4650 | 2001 |
| 474 | 20231218 | 112700 | 1217661305 | 4645 | 4645 | 4650 | 4645 | 3 |
| 475 | 20231218 | 112600 | 1217647365 | 4650 | 4645 | 4650 | 4645 | 515 |
| 476 | 20231218 | 112500 | 1215254810 | 4645 | 4645 | 4650 | 4645 | 293 |
| 477 | 20231218 | 112400 | 1213893820 | 4645 | 4650 | 4650 | 4645 | 1894 |
| 478 | 20231218 | 112300 | 1205096185 | 4650 | 4650 | 4650 | 4650 | 39 |
| 479 | 20231218 | 112200 | 1204914835 | 4645 | 4650 | 4650 | 4645 | 4 |
| 480 | 20231218 | 112100 | 1204896250 | 4650 | 4650 | 4650 | 4650 | 220 |
| 481 | 20231218 | 112000 | 1203873250 | 4650 | 4650 | 4650 | 4650 | 67 |
| 482 | 20231218 | 111900 | 1203561700 | 4650 | 4650 | 4650 | 4650 | 21 |
| 483 | 20231218 | 111800 | 1203464050 | 4650 | 4650 | 4650 | 4650 | 1 |
| 484 | 20231218 | 111700 | 1203459400 | 4650 | 4645 | 4650 | 4645 | 433 |
| 485 | 20231218 | 111600 | 1201448110 | 4645 | 4650 | 4650 | 4645 | 21 |
| 486 | 20231218 | 111500 | 1201350560 | 4645 | 4645 | 4650 | 4645 | 233 |
| 487 | 20231218 | 111400 | 1200268215 | 4650 | 4645 | 4650 | 4645 | 609 |
| 488 | 20231218 | 111300 | 1197439290 | 4650 | 4645 | 4650 | 4645 | 3420 |
| 489 | 20231218 | 111200 | 1181553385 | 4645 | 4650 | 4650 | 4645 | 547 |
| 490 | 20231218 | 111100 | 1179012385 | 4650 | 4650 | 4650 | 4650 | 59 |
| 491 | 20231218 | 111000 | 1178738035 | 4650 | 4645 | 4650 | 4645 | 112 |
| 492 | 20231218 | 110900 | 1178217735 | 4645 | 4645 | 4650 | 4645 | 52 |
| 493 | 20231218 | 110800 | 1177976190 | 4650 | 4650 | 4650 | 4645 | 130 |
| 494 | 20231218 | 110700 | 1177371705 | 4650 | 4650 | 4650 | 4650 | 7 |
| 495 | 20231218 | 110600 | 1177339155 | 4650 | 4645 | 4650 | 4645 | 559 |
| 496 | 20231218 | 110500 | 1174741900 | 4645 | 4645 | 4645 | 4640 | 1285 |
| 497 | 20231218 | 110400 | 1168773080 | 4645 | 4645 | 4645 | 4645 | 263 |
| 498 | 20231218 | 110300 | 1167551445 | 4645 | 4645 | 4645 | 4645 | 4 |
| 499 | 20231218 | 110200 | 1167532865 | 4645 | 4645 | 4650 | 4645 | 886 |
| 500 | 20231218 | 110100 | 1163417030 | 4645 | 4645 | 4650 | 4645 | 1625 |
| 501 | 20231218 | 110000 | 1155868400 | 4650 | 4650 | 4650 | 4645 | 10 |
| 502 | 20231218 | 105900 | 1155821905 | 4650 | 4650 | 4650 | 4645 | 26 |
| 503 | 20231218 | 105800 | 1155701035 | 4650 | 4650 | 4650 | 4645 | 1358 |
| 504 | 20231218 | 105700 | 1149387610 | 4650 | 4650 | 4650 | 4645 | 2295 |
| 505 | 20231218 | 105600 | 1138715865 | 4650 | 4650 | 4650 | 4650 | 39 |
| 506 | 20231218 | 105500 | 1138534515 | 4645 | 4645 | 4645 | 4645 | 216 |
| 507 | 20231218 | 105400 | 1137531195 | 4645 | 4650 | 4650 | 4645 | 47 |
| 508 | 20231218 | 105300 | 1137312695 | 4645 | 4640 | 4645 | 4640 | 2034 |
| 509 | 20231218 | 105200 | 1127864790 | 4645 | 4640 | 4645 | 4640 | 168 |
| 510 | 20231218 | 105100 | 1127085265 | 4640 | 4640 | 4640 | 4635 | 1583 |
| 511 | 20231218 | 105000 | 1119740175 | 4640 | 4640 | 4640 | 4640 | 719 |
| 512 | 20231218 | 104900 | 1116404015 | 4640 | 4640 | 4640 | 4635 | 1036 |
| 513 | 20231218 | 104800 | 1111597040 | 4635 | 4635 | 4635 | 4635 | 5002 |
| 514 | 20231218 | 104700 | 1088412770 | 4635 | 4640 | 4640 | 4635 | 274 |
| 515 | 20231218 | 104600 | 1087142685 | 4640 | 4640 | 4640 | 4640 | 4 |
| 516 | 20231218 | 104500 | 1087124125 | 4640 | 4640 | 4640 | 4640 | 38 |
| 517 | 20231218 | 104400 | 1086947805 | 4640 | 4640 | 4640 | 4640 | 1 |
| 518 | 20231218 | 104300 | 1086943165 | 4640 | 4640 | 4640 | 4640 | 1851 |
| 519 | 20231218 | 104200 | 1078354525 | 4640 | 4640 | 4640 | 4640 | 1 |
| 520 | 20231218 | 104100 | 1078349885 | 4640 | 4640 | 4640 | 4635 | 302 |
| 521 | 20231218 | 104000 | 1076949855 | 4640 | 4640 | 4640 | 4640 | 2 |
| 522 | 20231218 | 103900 | 1076940575 | 4640 | 4635 | 4640 | 4635 | 1041 |
| 523 | 20231218 | 103800 | 1072115535 | 4640 | 4635 | 4640 | 4630 | 1183 |
| 524 | 20231218 | 103700 | 1066636685 | 4635 | 4635 | 4640 | 4635 | 3549 |
| 525 | 20231218 | 103600 | 1050187065 | 4635 | 4640 | 4640 | 4635 | 257 |
| 526 | 20231218 | 103500 | 1048995820 | 4640 | 4645 | 4645 | 4640 | 1417 |
| 527 | 20231218 | 103400 | 1042420930 | 4640 | 4645 | 4645 | 4640 | 3082 |
| 528 | 20231218 | 103300 | 1028116045 | 4645 | 4645 | 4645 | 4645 | 52 |
| 529 | 20231218 | 103200 | 1027874505 | 4640 | 4640 | 4640 | 4640 | 802 |
| 530 | 20231218 | 103100 | 1024153225 | 4640 | 4640 | 4645 | 4640 | 976 |
| 531 | 20231218 | 103000 | 1019619925 | 4640 | 4645 | 4645 | 4640 | 332 |
| 532 | 20231218 | 102900 | 1018077935 | 4645 | 4645 | 4645 | 4645 | 1812 |
| 533 | 20231218 | 102800 | 1009661195 | 4645 | 4645 | 4645 | 4645 | 46 |
| 534 | 20231218 | 102700 | 1009447525 | 4645 | 4645 | 4645 | 4640 | 170 |
| 535 | 20231218 | 102600 | 1008658385 | 4640 | 4645 | 4645 | 4640 | 207 |
| 536 | 20231218 | 102500 | 1007696880 | 4645 | 4640 | 4645 | 4640 | 2285 |
| 537 | 20231218 | 102400 | 997087275 | 4640 | 4640 | 4645 | 4640 | 989 |
| 538 | 20231218 | 102300 | 992498305 | 4640 | 4635 | 4640 | 4635 | 1580 |
| 539 | 20231218 | 102200 | 985174820 | 4640 | 4640 | 4640 | 4635 | 310 |
| 540 | 20231218 | 102100 | 983737775 | 4640 | 4640 | 4640 | 4640 | 36 |
| 541 | 20231218 | 102000 | 983570735 | 4640 | 4640 | 4640 | 4635 | 193 |
| 542 | 20231218 | 101900 | 982675220 | 4640 | 4640 | 4640 | 4640 | 198 |
| 543 | 20231218 | 101800 | 981756500 | 4640 | 4640 | 4640 | 4640 | 96 |
| 544 | 20231218 | 101700 | 981311060 | 4635 | 4635 | 4640 | 4635 | 415 |
| 545 | 20231218 | 101600 | 979387530 | 4635 | 4635 | 4635 | 4635 | 3 |
| 546 | 20231218 | 101500 | 979373625 | 4640 | 4635 | 4640 | 4635 | 972 |
| 547 | 20231218 | 101400 | 974863795 | 4635 | 4640 | 4640 | 4635 | 372 |
| 548 | 20231218 | 101300 | 973139225 | 4640 | 4640 | 4640 | 4635 | 829 |
| 549 | 20231218 | 101200 | 969295335 | 4645 | 4645 | 4645 | 4635 | 104 |
| 550 | 20231218 | 101100 | 968812800 | 4645 | 4640 | 4645 | 4640 | 25 |
| 551 | 20231218 | 101000 | 968696790 | 4645 | 4635 | 4645 | 4635 | 2306 |
| 552 | 20231218 | 100900 | 957996800 | 4640 | 4640 | 4640 | 4640 | 3 |
| 553 | 20231218 | 100800 | 957982880 | 4640 | 4640 | 4640 | 4635 | 1189 |
| 554 | 20231218 | 100700 | 952466615 | 4635 | 4640 | 4640 | 4635 | 994 |
| 555 | 20231218 | 100600 | 947858180 | 4640 | 4640 | 4640 | 4635 | 399 |
| 556 | 20231218 | 100500 | 946008445 | 4635 | 4630 | 4640 | 4630 | 1256 |
| 557 | 20231218 | 100400 | 940187480 | 4635 | 4635 | 4635 | 4630 | 275 |
| 558 | 20231218 | 100300 | 938913830 | 4635 | 4635 | 4635 | 4635 | 109 |
| 559 | 20231218 | 100200 | 938408615 | 4640 | 4640 | 4640 | 4640 | 250 |
| 560 | 20231218 | 100100 | 937248615 | 4630 | 4635 | 4640 | 4630 | 928 |
| 561 | 20231218 | 100000 | 932951640 | 4635 | 4635 | 4635 | 4635 | 365 |
| 562 | 20231218 | 095900 | 931259865 | 4635 | 4635 | 4635 | 4630 | 707 |
| 563 | 20231218 | 095800 | 927984945 | 4635 | 4640 | 4640 | 4635 | 1351 |
| 564 | 20231218 | 095700 | 921723055 | 4635 | 4635 | 4635 | 4635 | 1113 |
| 565 | 20231218 | 095600 | 916564300 | 4635 | 4635 | 4640 | 4635 | 319 |
| 566 | 20231218 | 095500 | 915085730 | 4635 | 4635 | 4640 | 4635 | 623 |
| 567 | 20231218 | 095400 | 912197850 | 4640 | 4635 | 4640 | 4635 | 217 |
| 568 | 20231218 | 095300 | 911190995 | 4635 | 4640 | 4640 | 4635 | 5865 |
| 569 | 20231218 | 095200 | 883993375 | 4640 | 4645 | 4650 | 4640 | 1779 |
| 570 | 20231218 | 095100 | 875733555 | 4645 | 4640 | 4650 | 4640 | 5113 |
| 571 | 20231218 | 095000 | 851976090 | 4640 | 4640 | 4640 | 4640 | 3097 |
| 572 | 20231218 | 094900 | 837606010 | 4645 | 4645 | 4645 | 4640 | 1051 |
| 573 | 20231218 | 094800 | 832725815 | 4640 | 4640 | 4640 | 4635 | 3441 |
| 574 | 20231218 | 094700 | 816759595 | 4640 | 4645 | 4645 | 4635 | 1844 |
| 575 | 20231218 | 094600 | 808203545 | 4645 | 4640 | 4645 | 4640 | 9 |
| 576 | 20231218 | 094500 | 808161750 | 4645 | 4640 | 4645 | 4635 | 1957 |
| 577 | 20231218 | 094400 | 799082555 | 4645 | 4660 | 4660 | 4645 | 3168 |
| 578 | 20231218 | 094300 | 784345265 | 4660 | 4655 | 4665 | 4655 | 22009 |
| 579 | 20231218 | 094200 | 681807840 | 4655 | 4635 | 4655 | 4635 | 10326 |
| 580 | 20231218 | 094100 | 633839170 | 4640 | 4640 | 4640 | 4640 | 0 |
| 581 | 20231218 | 094000 | 633839170 | 4640 | 4640 | 4640 | 4635 | 223 |
| 582 | 20231218 | 093900 | 632804500 | 4640 | 4640 | 4640 | 4635 | 932 |
| 583 | 20231218 | 093800 | 628482045 | 4640 | 4635 | 4640 | 4635 | 534 |
| 584 | 20231218 | 093700 | 626006900 | 4640 | 4635 | 4640 | 4625 | 2032 |
| 585 | 20231218 | 093600 | 616596910 | 4635 | 4640 | 4640 | 4630 | 722 |
| 586 | 20231218 | 093500 | 613249265 | 4640 | 4640 | 4640 | 4640 | 61 |
| 587 | 20231218 | 093400 | 612966225 | 4640 | 4640 | 4640 | 4635 | 1450 |
| 588 | 20231218 | 093300 | 606240715 | 4640 | 4640 | 4645 | 4640 | 993 |
| 589 | 20231218 | 093200 | 601632440 | 4645 | 4645 | 4645 | 4645 | 73 |
| 590 | 20231218 | 093100 | 601293355 | 4645 | 4645 | 4645 | 4640 | 1201 |
| 591 | 20231218 | 093000 | 595719030 | 4645 | 4640 | 4645 | 4640 | 315 |
| 592 | 20231218 | 092900 | 594256355 | 4640 | 4640 | 4640 | 4620 | 1431 |
| 593 | 20231218 | 092800 | 587628150 | 4640 | 4635 | 4640 | 4615 | 5461 |
| 594 | 20231218 | 092700 | 562366120 | 4635 | 4640 | 4640 | 4630 | 851 |
| 595 | 20231218 | 092600 | 558417665 | 4645 | 4630 | 4645 | 4630 | 2882 |
| 596 | 20231218 | 092500 | 545058045 | 4630 | 4635 | 4635 | 4630 | 1768 |
| 597 | 20231218 | 092400 | 536872150 | 4635 | 4640 | 4640 | 4630 | 2306 |
| 598 | 20231218 | 092300 | 526185005 | 4640 | 4640 | 4640 | 4635 | 2428 |
| 599 | 20231218 | 092200 | 514922425 | 4640 | 4640 | 4640 | 4635 | 4636 |
| 600 | 20231218 | 092100 | 493421700 | 4640 | 4630 | 4640 | 4620 | 4559 |
| 601 | 20231218 | 092000 | 472306560 | 4630 | 4630 | 4630 | 4625 | 355 |
| 602 | 20231218 | 091900 | 470663145 | 4625 | 4630 | 4630 | 4625 | 3001 |
| 603 | 20231218 | 091800 | 456773150 | 4625 | 4630 | 4630 | 4625 | 1246 |
| 604 | 20231218 | 091700 | 451008295 | 4625 | 4625 | 4630 | 4620 | 1472 |
| 605 | 20231218 | 091600 | 444199745 | 4620 | 4610 | 4620 | 4610 | 3337 |
| 606 | 20231218 | 091500 | 428798825 | 4610 | 4610 | 4615 | 4605 | 1329 |
| 607 | 20231218 | 091400 | 422671980 | 4610 | 4610 | 4610 | 4610 | 288 |
| 608 | 20231218 | 091300 | 421344300 | 4615 | 4610 | 4615 | 4610 | 1118 |
| 609 | 20231218 | 091200 | 416188580 | 4610 | 4615 | 4615 | 4610 | 422 |
| 610 | 20231218 | 091100 | 414241195 | 4615 | 4615 | 4615 | 4615 | 101 |
| 611 | 20231218 | 091000 | 413775080 | 4610 | 4605 | 4615 | 4605 | 678 |
| 612 | 20231218 | 090900 | 410649895 | 4600 | 4600 | 4605 | 4600 | 832 |
| 613 | 20231218 | 090800 | 406822195 | 4600 | 4605 | 4610 | 4600 | 5749 |
| 614 | 20231218 | 090700 | 380353430 | 4605 | 4605 | 4605 | 4605 | 3314 |
| 615 | 20231218 | 090600 | 365092460 | 4610 | 4610 | 4615 | 4610 | 1388 |
| 616 | 20231218 | 090500 | 358691330 | 4610 | 4605 | 4615 | 4605 | 1138 |
| 617 | 20231218 | 090400 | 353446510 | 4610 | 4620 | 4620 | 4605 | 9250 |
| 618 | 20231218 | 090300 | 310760310 | 4620 | 4640 | 4640 | 4620 | 3425 |
| 619 | 20231218 | 090200 | 294901825 | 4640 | 4630 | 4640 | 4625 | 9263 |
| 620 | 20231218 | 090100 | 251966170 | 4635 | 4610 | 4645 | 4605 | 13829 |
| 621 | 20231218 | 090000 | 187944015 | 4595 | 4625 | 4635 | 4595 | 40387 |