30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 3 | 20231219 | 190800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20231219 | 190700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20231219 | 190600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20231219 | 190500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20231219 | 190400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20231219 | 190300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20231219 | 190200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20231219 | 190100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20231219 | 190000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20231219 | 185900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20231219 | 185800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20231219 | 185700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20231219 | 185600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20231219 | 185500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20231219 | 185400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20231219 | 185300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20231219 | 185200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20231219 | 185100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20231219 | 185000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20231219 | 184900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20231219 | 184800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20231219 | 184700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20231219 | 184600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20231219 | 184500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20231219 | 184400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20231219 | 184300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20231219 | 184200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20231219 | 184100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20231219 | 184000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20231219 | 183900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 33 | 20231219 | 183800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20231219 | 183700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20231219 | 183600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20231219 | 183500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20231219 | 183400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20231219 | 183300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20231219 | 183200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20231219 | 183100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20231219 | 183000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20231219 | 182900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20231219 | 182800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20231219 | 182700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20231219 | 182600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20231219 | 182500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20231219 | 182400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20231219 | 182300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20231219 | 182200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20231219 | 182100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20231219 | 182000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20231219 | 181900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20231219 | 181800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20231219 | 181700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20231219 | 181600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20231219 | 181500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20231219 | 181400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20231219 | 181300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20231219 | 181200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20231219 | 181100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20231219 | 181000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20231219 | 180900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 63 | 20231219 | 180800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20231219 | 180700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20231219 | 180600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20231219 | 180500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20231219 | 180400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20231219 | 180300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20231219 | 180200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20231219 | 180100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20231219 | 180000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20231219 | 175900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20231219 | 175800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20231219 | 175700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20231219 | 175600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20231219 | 175500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20231219 | 175400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20231219 | 175300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20231219 | 175200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20231219 | 175100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20231219 | 175000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20231219 | 174900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20231219 | 174800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20231219 | 174700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20231219 | 174600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20231219 | 174500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20231219 | 174400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20231219 | 174300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20231219 | 174200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20231219 | 174100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20231219 | 174000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20231219 | 173900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 93 | 20231219 | 173800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20231219 | 173700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20231219 | 173600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20231219 | 173500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20231219 | 173400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20231219 | 173300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20231219 | 173200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20231219 | 173100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20231219 | 173000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20231219 | 172900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20231219 | 172800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20231219 | 172700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20231219 | 172600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20231219 | 172500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20231219 | 172400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20231219 | 172300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20231219 | 172200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20231219 | 172100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20231219 | 172000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20231219 | 171900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20231219 | 171800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20231219 | 171700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20231219 | 171600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20231219 | 171500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20231219 | 171400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20231219 | 171300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20231219 | 171200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20231219 | 171100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20231219 | 171000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20231219 | 170900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 123 | 20231219 | 170800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20231219 | 170700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20231219 | 170600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20231219 | 170500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20231219 | 170400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20231219 | 170300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20231219 | 170200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20231219 | 170100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20231219 | 170000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20231219 | 165900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20231219 | 165800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20231219 | 165700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20231219 | 165600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20231219 | 165500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20231219 | 165400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20231219 | 165300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20231219 | 165200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20231219 | 165100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20231219 | 165000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20231219 | 164900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20231219 | 164800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20231219 | 164700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20231219 | 164600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20231219 | 164500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20231219 | 164400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20231219 | 164300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20231219 | 164200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20231219 | 164100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20231219 | 164000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20231219 | 163900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 153 | 20231219 | 163800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20231219 | 163700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20231219 | 163600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20231219 | 163500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20231219 | 163400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20231219 | 163300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20231219 | 163200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20231219 | 163100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20231219 | 163000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20231219 | 162900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20231219 | 162800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20231219 | 162700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20231219 | 162600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20231219 | 162500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20231219 | 162400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20231219 | 162300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20231219 | 162200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20231219 | 162100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20231219 | 162000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20231219 | 161900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20231219 | 161800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20231219 | 161700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20231219 | 161600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20231219 | 161500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20231219 | 161400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20231219 | 161300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20231219 | 161200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20231219 | 161100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20231219 | 161000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20231219 | 160900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 183 | 20231219 | 160800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20231219 | 160700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20231219 | 160600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20231219 | 160500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20231219 | 160400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20231219 | 160300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20231219 | 160200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20231219 | 160100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20231219 | 160000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20231219 | 155900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20231219 | 155800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20231219 | 155700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20231219 | 155600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20231219 | 155500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20231219 | 155400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20231219 | 155300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20231219 | 155200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20231219 | 155100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20231219 | 155000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20231219 | 154900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20231219 | 154800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20231219 | 154700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20231219 | 154600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20231219 | 154500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20231219 | 154400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20231219 | 154300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20231219 | 154200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20231219 | 154100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20231219 | 154000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20231219 | 153900 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 213 | 20231219 | 153800 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20231219 | 153700 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20231219 | 153600 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20231219 | 153500 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20231219 | 153400 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20231219 | 153300 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20231219 | 153200 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20231219 | 153100 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20231219 | 153000 | 6629650385 | 4325 | 4325 | 4325 | 4325 | 40502 |
| 222 | 20231219 | 152900 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20231219 | 152800 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20231219 | 152700 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20231219 | 152600 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20231219 | 152500 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20231219 | 152400 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 228 | 20231219 | 152300 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20231219 | 152200 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 230 | 20231219 | 152100 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20231219 | 152000 | 6454479235 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20231219 | 151900 | 6454479235 | 4340 | 4340 | 4340 | 4335 | 4398 |
| 233 | 20231219 | 151800 | 6435406460 | 4340 | 4335 | 4340 | 4335 | 1181 |
| 234 | 20231219 | 151700 | 6430282025 | 4340 | 4335 | 4340 | 4335 | 2717 |
| 235 | 20231219 | 151600 | 6418490370 | 4335 | 4345 | 4345 | 4335 | 786 |
| 236 | 20231219 | 151500 | 6415077540 | 4345 | 4335 | 4345 | 4330 | 7784 |
| 237 | 20231219 | 151400 | 6381312465 | 4335 | 4330 | 4335 | 4330 | 2901 |
| 238 | 20231219 | 151300 | 6368742740 | 4330 | 4315 | 4330 | 4315 | 9295 |
| 239 | 20231219 | 151200 | 6328546215 | 4320 | 4320 | 4320 | 4320 | 164 |
| 240 | 20231219 | 151100 | 6327837735 | 4320 | 4320 | 4320 | 4310 | 8285 |
| 241 | 20231219 | 151000 | 6292103695 | 4320 | 4315 | 4320 | 4315 | 2464 |
| 242 | 20231219 | 150900 | 6281461495 | 4310 | 4315 | 4315 | 4310 | 1596 |
| 243 | 20231219 | 150800 | 6274576200 | 4315 | 4320 | 4320 | 4310 | 3500 |
| 244 | 20231219 | 150700 | 6259488160 | 4315 | 4315 | 4315 | 4315 | 1320 |
| 245 | 20231219 | 150600 | 6253792360 | 4315 | 4310 | 4315 | 4305 | 956 |
| 246 | 20231219 | 150500 | 6249671380 | 4310 | 4315 | 4315 | 4310 | 3044 |
| 247 | 20231219 | 150400 | 6236543715 | 4320 | 4320 | 4320 | 4315 | 3076 |
| 248 | 20231219 | 150300 | 6223267600 | 4320 | 4320 | 4320 | 4315 | 2176 |
| 249 | 20231219 | 150200 | 6213876780 | 4320 | 4315 | 4320 | 4315 | 1091 |
| 250 | 20231219 | 150100 | 6209164155 | 4315 | 4315 | 4320 | 4310 | 2928 |
| 251 | 20231219 | 150000 | 6196530050 | 4315 | 4320 | 4320 | 4310 | 5439 |
| 252 | 20231219 | 145900 | 6173075745 | 4320 | 4320 | 4320 | 4315 | 948 |
| 253 | 20231219 | 145800 | 6168982165 | 4320 | 4325 | 4325 | 4320 | 4546 |
| 254 | 20231219 | 145700 | 6149336295 | 4325 | 4325 | 4330 | 4325 | 1462 |
| 255 | 20231219 | 145600 | 6143012145 | 4325 | 4330 | 4330 | 4325 | 4713 |
| 256 | 20231219 | 145500 | 6122623015 | 4330 | 4330 | 4330 | 4325 | 3137 |
| 257 | 20231219 | 145400 | 6109047305 | 4325 | 4330 | 4330 | 4325 | 2751 |
| 258 | 20231219 | 145300 | 6097145475 | 4335 | 4330 | 4340 | 4330 | 14828 |
| 259 | 20231219 | 145200 | 6032894610 | 4330 | 4325 | 4330 | 4325 | 372 |
| 260 | 20231219 | 145100 | 6031284650 | 4325 | 4330 | 4330 | 4325 | 739 |
| 261 | 20231219 | 145000 | 6028088455 | 4330 | 4325 | 4330 | 4325 | 1516 |
| 262 | 20231219 | 144900 | 6021531255 | 4325 | 4325 | 4330 | 4320 | 7048 |
| 263 | 20231219 | 144800 | 5991065790 | 4320 | 4315 | 4320 | 4315 | 1923 |
| 264 | 20231219 | 144700 | 5982761885 | 4315 | 4315 | 4315 | 4315 | 63 |
| 265 | 20231219 | 144600 | 5982490040 | 4310 | 4315 | 4315 | 4305 | 2163 |
| 266 | 20231219 | 144500 | 5973160700 | 4315 | 4315 | 4320 | 4315 | 2061 |
| 267 | 20231219 | 144400 | 5964266000 | 4320 | 4305 | 4320 | 4305 | 6695 |
| 268 | 20231219 | 144300 | 5935405445 | 4305 | 4305 | 4305 | 4305 | 134 |
| 269 | 20231219 | 144200 | 5934828575 | 4300 | 4300 | 4305 | 4295 | 1024 |
| 270 | 20231219 | 144100 | 5930427340 | 4300 | 4295 | 4300 | 4295 | 1638 |
| 271 | 20231219 | 144000 | 5923389150 | 4295 | 4295 | 4295 | 4295 | 243 |
| 272 | 20231219 | 143900 | 5922345465 | 4300 | 4300 | 4300 | 4295 | 1380 |
| 273 | 20231219 | 143800 | 5916411925 | 4300 | 4295 | 4300 | 4295 | 5522 |
| 274 | 20231219 | 143700 | 5892669330 | 4300 | 4300 | 4300 | 4300 | 5 |
| 275 | 20231219 | 143600 | 5892647830 | 4300 | 4295 | 4300 | 4295 | 1977 |
| 276 | 20231219 | 143500 | 5884155950 | 4295 | 4295 | 4295 | 4290 | 336 |
| 277 | 20231219 | 143400 | 5882714105 | 4295 | 4290 | 4295 | 4290 | 1657 |
| 278 | 20231219 | 143300 | 5875602960 | 4290 | 4290 | 4295 | 4285 | 635 |
| 279 | 20231219 | 143200 | 5872877485 | 4290 | 4295 | 4295 | 4285 | 5956 |
| 280 | 20231219 | 143100 | 5847338165 | 4295 | 4290 | 4295 | 4290 | 91 |
| 281 | 20231219 | 143000 | 5846947335 | 4295 | 4300 | 4300 | 4295 | 510 |
| 282 | 20231219 | 142900 | 5844755945 | 4300 | 4300 | 4300 | 4300 | 872 |
| 283 | 20231219 | 142800 | 5841006345 | 4300 | 4295 | 4300 | 4295 | 410 |
| 284 | 20231219 | 142700 | 5839243370 | 4295 | 4295 | 4295 | 4285 | 5244 |
| 285 | 20231219 | 142600 | 5816751225 | 4295 | 4295 | 4295 | 4290 | 1212 |
| 286 | 20231219 | 142500 | 5811551710 | 4295 | 4290 | 4295 | 4290 | 594 |
| 287 | 20231219 | 142400 | 5809000845 | 4295 | 4295 | 4295 | 4290 | 1646 |
| 288 | 20231219 | 142300 | 5801934570 | 4295 | 4295 | 4300 | 4290 | 1396 |
| 289 | 20231219 | 142200 | 5795938740 | 4295 | 4300 | 4300 | 4295 | 2462 |
| 290 | 20231219 | 142100 | 5785363170 | 4300 | 4295 | 4305 | 4295 | 1845 |
| 291 | 20231219 | 142000 | 5777431165 | 4295 | 4295 | 4300 | 4295 | 5262 |
| 292 | 20231219 | 141900 | 5754830310 | 4295 | 4295 | 4295 | 4295 | 300 |
| 293 | 20231219 | 141800 | 5753541810 | 4295 | 4295 | 4295 | 4290 | 1475 |
| 294 | 20231219 | 141700 | 5747209560 | 4295 | 4295 | 4295 | 4290 | 3916 |
| 295 | 20231219 | 141600 | 5730400135 | 4295 | 4300 | 4300 | 4290 | 6404 |
| 296 | 20231219 | 141500 | 5702897815 | 4300 | 4305 | 4305 | 4300 | 76 |
| 297 | 20231219 | 141400 | 5702570965 | 4305 | 4300 | 4305 | 4300 | 1136 |
| 298 | 20231219 | 141300 | 5697685910 | 4300 | 4305 | 4305 | 4300 | 32 |
| 299 | 20231219 | 141200 | 5697548200 | 4305 | 4305 | 4305 | 4305 | 52 |
| 300 | 20231219 | 141100 | 5697324340 | 4300 | 4305 | 4305 | 4295 | 2933 |
| 301 | 20231219 | 141000 | 5684717010 | 4305 | 4300 | 4305 | 4300 | 1066 |
| 302 | 20231219 | 140900 | 5680132980 | 4300 | 4305 | 4305 | 4300 | 241 |
| 303 | 20231219 | 140800 | 5679096675 | 4305 | 4300 | 4305 | 4300 | 12 |
| 304 | 20231219 | 140700 | 5679045020 | 4295 | 4295 | 4295 | 4295 | 21 |
| 305 | 20231219 | 140600 | 5678954825 | 4300 | 4300 | 4305 | 4300 | 476 |
| 306 | 20231219 | 140500 | 5676908020 | 4300 | 4300 | 4300 | 4300 | 1531 |
| 307 | 20231219 | 140400 | 5670324720 | 4300 | 4300 | 4300 | 4295 | 2853 |
| 308 | 20231219 | 140300 | 5658064825 | 4300 | 4300 | 4300 | 4300 | 24 |
| 309 | 20231219 | 140200 | 5657961625 | 4300 | 4305 | 4305 | 4300 | 82 |
| 310 | 20231219 | 140100 | 5657608770 | 4305 | 4305 | 4305 | 4300 | 457 |
| 311 | 20231219 | 140000 | 5655643540 | 4300 | 4300 | 4305 | 4300 | 351 |
| 312 | 20231219 | 135900 | 5654134230 | 4305 | 4290 | 4305 | 4290 | 1906 |
| 313 | 20231219 | 135800 | 5645939425 | 4290 | 4300 | 4300 | 4290 | 3036 |
| 314 | 20231219 | 135700 | 5632900460 | 4300 | 4300 | 4300 | 4300 | 230 |
| 315 | 20231219 | 135600 | 5631911460 | 4305 | 4300 | 4305 | 4295 | 2517 |
| 316 | 20231219 | 135500 | 5621088855 | 4300 | 4295 | 4300 | 4295 | 4900 |
| 317 | 20231219 | 135400 | 5600042855 | 4295 | 4300 | 4305 | 4295 | 2447 |
| 318 | 20231219 | 135300 | 5589520680 | 4300 | 4300 | 4300 | 4300 | 397 |
| 319 | 20231219 | 135200 | 5587813580 | 4300 | 4300 | 4305 | 4300 | 2499 |
| 320 | 20231219 | 135100 | 5577064400 | 4305 | 4295 | 4305 | 4295 | 2471 |
| 321 | 20231219 | 135000 | 5566447100 | 4295 | 4300 | 4300 | 4295 | 22 |
| 322 | 20231219 | 134900 | 5566352550 | 4295 | 4300 | 4300 | 4295 | 1841 |
| 323 | 20231219 | 134800 | 5558441700 | 4300 | 4300 | 4300 | 4300 | 529 |
| 324 | 20231219 | 134700 | 5556167000 | 4300 | 4305 | 4305 | 4295 | 2753 |
| 325 | 20231219 | 134600 | 5544339560 | 4300 | 4305 | 4305 | 4300 | 1133 |
| 326 | 20231219 | 134500 | 5539467495 | 4305 | 4305 | 4305 | 4305 | 599 |
| 327 | 20231219 | 134400 | 5536888800 | 4300 | 4295 | 4300 | 4295 | 1186 |
| 328 | 20231219 | 134300 | 5531789005 | 4295 | 4295 | 4295 | 4290 | 3872 |
| 329 | 20231219 | 134200 | 5515159780 | 4295 | 4290 | 4295 | 4290 | 699 |
| 330 | 20231219 | 134100 | 5512160375 | 4290 | 4290 | 4295 | 4285 | 6533 |
| 331 | 20231219 | 134000 | 5484133300 | 4290 | 4295 | 4295 | 4290 | 1278 |
| 332 | 20231219 | 133900 | 5478646790 | 4300 | 4300 | 4300 | 4290 | 2232 |
| 333 | 20231219 | 133800 | 5469063720 | 4295 | 4300 | 4300 | 4295 | 1136 |
| 334 | 20231219 | 133700 | 5464180770 | 4300 | 4300 | 4300 | 4295 | 524 |
| 335 | 20231219 | 133600 | 5461930080 | 4295 | 4295 | 4300 | 4295 | 2137 |
| 336 | 20231219 | 133500 | 5452750300 | 4295 | 4300 | 4305 | 4295 | 3073 |
| 337 | 20231219 | 133400 | 5439548085 | 4305 | 4310 | 4310 | 4305 | 1240 |
| 338 | 20231219 | 133300 | 5434204345 | 4310 | 4300 | 4315 | 4290 | 3612 |
| 339 | 20231219 | 133200 | 5418678180 | 4295 | 4300 | 4310 | 4290 | 2377 |
| 340 | 20231219 | 133100 | 5408462905 | 4285 | 4320 | 4320 | 4280 | 34094 |
| 341 | 20231219 | 133000 | 5261962555 | 4315 | 4320 | 4320 | 4315 | 1125 |
| 342 | 20231219 | 132900 | 5257104555 | 4315 | 4320 | 4320 | 4315 | 2573 |
| 343 | 20231219 | 132800 | 5245995905 | 4320 | 4320 | 4330 | 4320 | 1199 |
| 344 | 20231219 | 132700 | 5240815010 | 4320 | 4320 | 4320 | 4320 | 661 |
| 345 | 20231219 | 132600 | 5237959490 | 4320 | 4320 | 4320 | 4315 | 1792 |
| 346 | 20231219 | 132500 | 5230223535 | 4325 | 4325 | 4325 | 4325 | 52 |
| 347 | 20231219 | 132400 | 5229998635 | 4325 | 4325 | 4325 | 4325 | 57 |
| 348 | 20231219 | 132300 | 5229752110 | 4325 | 4330 | 4330 | 4320 | 5774 |
| 349 | 20231219 | 132200 | 5204799875 | 4330 | 4325 | 4330 | 4325 | 1307 |
| 350 | 20231219 | 132100 | 5199141615 | 4325 | 4325 | 4330 | 4320 | 981 |
| 351 | 20231219 | 132000 | 5194902280 | 4325 | 4320 | 4335 | 4320 | 1792 |
| 352 | 20231219 | 131900 | 5187144060 | 4325 | 4325 | 4330 | 4325 | 651 |
| 353 | 20231219 | 131800 | 5184327840 | 4325 | 4320 | 4330 | 4315 | 1524 |
| 354 | 20231219 | 131700 | 5177742440 | 4315 | 4310 | 4315 | 4310 | 2535 |
| 355 | 20231219 | 131600 | 5166804165 | 4310 | 4310 | 4315 | 4310 | 1907 |
| 356 | 20231219 | 131500 | 5158577120 | 4315 | 4320 | 4320 | 4315 | 2027 |
| 357 | 20231219 | 131400 | 5149830245 | 4320 | 4320 | 4320 | 4315 | 2003 |
| 358 | 20231219 | 131300 | 5141177335 | 4320 | 4320 | 4320 | 4320 | 52 |
| 359 | 20231219 | 131200 | 5140952695 | 4320 | 4315 | 4320 | 4315 | 808 |
| 360 | 20231219 | 131100 | 5137462900 | 4315 | 4320 | 4320 | 4310 | 10477 |
| 361 | 20231219 | 131000 | 5092284895 | 4320 | 4325 | 4330 | 4320 | 2069 |
| 362 | 20231219 | 130900 | 5083345710 | 4320 | 4315 | 4325 | 4315 | 3923 |
| 363 | 20231219 | 130800 | 5066403680 | 4315 | 4315 | 4320 | 4315 | 6473 |
| 364 | 20231219 | 130700 | 5038472670 | 4315 | 4325 | 4325 | 4315 | 9660 |
| 365 | 20231219 | 130600 | 4996747160 | 4325 | 4320 | 4325 | 4320 | 181 |
| 366 | 20231219 | 130500 | 4995965140 | 4315 | 4320 | 4320 | 4315 | 3027 |
| 367 | 20231219 | 130400 | 4982903225 | 4320 | 4325 | 4325 | 4320 | 3042 |
| 368 | 20231219 | 130300 | 4969758650 | 4325 | 4320 | 4330 | 4320 | 1030 |
| 369 | 20231219 | 130200 | 4965301655 | 4325 | 4315 | 4325 | 4315 | 2911 |
| 370 | 20231219 | 130100 | 4952729680 | 4315 | 4310 | 4320 | 4300 | 12961 |
| 371 | 20231219 | 130000 | 4896943590 | 4315 | 4315 | 4315 | 4300 | 13759 |
| 372 | 20231219 | 125900 | 4837682260 | 4315 | 4310 | 4315 | 4310 | 6274 |
| 373 | 20231219 | 125800 | 4810620490 | 4315 | 4320 | 4335 | 4310 | 27556 |
| 374 | 20231219 | 125700 | 4691775430 | 4320 | 4330 | 4330 | 4320 | 12475 |
| 375 | 20231219 | 125600 | 4637850750 | 4330 | 4330 | 4330 | 4325 | 3430 |
| 376 | 20231219 | 125500 | 4623010700 | 4330 | 4335 | 4340 | 4330 | 1947 |
| 377 | 20231219 | 125400 | 4614578150 | 4330 | 4330 | 4330 | 4330 | 818 |
| 378 | 20231219 | 125300 | 4611036210 | 4330 | 4330 | 4335 | 4325 | 812 |
| 379 | 20231219 | 125200 | 4607520200 | 4335 | 4330 | 4335 | 4330 | 2741 |
| 380 | 20231219 | 125100 | 4595651355 | 4330 | 4330 | 4330 | 4325 | 1927 |
| 381 | 20231219 | 125000 | 4587307940 | 4330 | 4335 | 4335 | 4325 | 624 |
| 382 | 20231219 | 124900 | 4584608340 | 4330 | 4330 | 4335 | 4330 | 2794 |
| 383 | 20231219 | 124800 | 4572510310 | 4330 | 4330 | 4330 | 4330 | 432 |
| 384 | 20231219 | 124700 | 4570639750 | 4330 | 4335 | 4340 | 4330 | 1604 |
| 385 | 20231219 | 124600 | 4563686900 | 4340 | 4340 | 4345 | 4335 | 1310 |
| 386 | 20231219 | 124500 | 4558002700 | 4340 | 4345 | 4345 | 4340 | 387 |
| 387 | 20231219 | 124400 | 4556322310 | 4345 | 4340 | 4345 | 4340 | 333 |
| 388 | 20231219 | 124300 | 4554876590 | 4340 | 4330 | 4340 | 4330 | 1432 |
| 389 | 20231219 | 124200 | 4548663635 | 4335 | 4330 | 4335 | 4330 | 1527 |
| 390 | 20231219 | 124100 | 4542046140 | 4330 | 4335 | 4335 | 4320 | 10079 |
| 391 | 20231219 | 124000 | 4498449685 | 4335 | 4335 | 4335 | 4335 | 230 |
| 392 | 20231219 | 123900 | 4497452635 | 4335 | 4335 | 4335 | 4335 | 348 |
| 393 | 20231219 | 123800 | 4495944055 | 4335 | 4340 | 4340 | 4330 | 557 |
| 394 | 20231219 | 123700 | 4493529465 | 4340 | 4330 | 4340 | 4330 | 2900 |
| 395 | 20231219 | 123600 | 4480963795 | 4330 | 4325 | 4330 | 4325 | 1039 |
| 396 | 20231219 | 123500 | 4476468185 | 4330 | 4340 | 4345 | 4330 | 5650 |
| 397 | 20231219 | 123400 | 4451984480 | 4340 | 4340 | 4340 | 4335 | 893 |
| 398 | 20231219 | 123300 | 4448109385 | 4340 | 4335 | 4340 | 4335 | 769 |
| 399 | 20231219 | 123200 | 4444775195 | 4335 | 4335 | 4335 | 4330 | 8564 |
| 400 | 20231219 | 123100 | 4407666545 | 4335 | 4340 | 4345 | 4330 | 2948 |
| 401 | 20231219 | 123000 | 4394886080 | 4335 | 4340 | 4340 | 4335 | 1480 |
| 402 | 20231219 | 122900 | 4388469905 | 4340 | 4345 | 4345 | 4340 | 432 |
| 403 | 20231219 | 122800 | 4386594735 | 4345 | 4335 | 4345 | 4335 | 1983 |
| 404 | 20231219 | 122700 | 4377993550 | 4330 | 4335 | 4335 | 4330 | 9802 |
| 405 | 20231219 | 122600 | 4335547805 | 4335 | 4345 | 4350 | 4330 | 8043 |
| 406 | 20231219 | 122500 | 4300670500 | 4345 | 4350 | 4350 | 4345 | 1839 |
| 407 | 20231219 | 122400 | 4292676455 | 4350 | 4345 | 4350 | 4345 | 1133 |
| 408 | 20231219 | 122300 | 4287748160 | 4345 | 4340 | 4345 | 4340 | 772 |
| 409 | 20231219 | 122200 | 4284396385 | 4340 | 4345 | 4345 | 4335 | 7254 |
| 410 | 20231219 | 122100 | 4252922850 | 4345 | 4335 | 4350 | 4335 | 5396 |
| 411 | 20231219 | 122000 | 4229528435 | 4335 | 4345 | 4355 | 4335 | 15990 |
| 412 | 20231219 | 121900 | 4160086545 | 4345 | 4350 | 4350 | 4345 | 16273 |
| 413 | 20231219 | 121800 | 4089302855 | 4350 | 4375 | 4375 | 4350 | 44346 |
| 414 | 20231219 | 121700 | 3895971330 | 4375 | 4375 | 4375 | 4370 | 2375 |
| 415 | 20231219 | 121600 | 3885583400 | 4375 | 4375 | 4375 | 4370 | 157 |
| 416 | 20231219 | 121500 | 3884896535 | 4375 | 4385 | 4385 | 4375 | 14882 |
| 417 | 20231219 | 121400 | 3819754275 | 4380 | 4385 | 4385 | 4380 | 450 |
| 418 | 20231219 | 121300 | 3817783215 | 4380 | 4390 | 4390 | 4380 | 1091 |
| 419 | 20231219 | 121200 | 3813001370 | 4385 | 4385 | 4385 | 4385 | 480 |
| 420 | 20231219 | 121100 | 3810896570 | 4385 | 4385 | 4390 | 4385 | 411 |
| 421 | 20231219 | 121000 | 3809094240 | 4390 | 4380 | 4390 | 4380 | 1454 |
| 422 | 20231219 | 120900 | 3802721005 | 4380 | 4390 | 4390 | 4380 | 6205 |
| 423 | 20231219 | 120800 | 3775541815 | 4395 | 4395 | 4400 | 4380 | 957 |
| 424 | 20231219 | 120700 | 3771344835 | 4400 | 4395 | 4400 | 4390 | 367 |
| 425 | 20231219 | 120600 | 3769732070 | 4395 | 4400 | 4400 | 4385 | 5338 |
| 426 | 20231219 | 120500 | 3746317550 | 4395 | 4400 | 4400 | 4395 | 1200 |
| 427 | 20231219 | 120400 | 3741041035 | 4400 | 4395 | 4400 | 4395 | 257 |
| 428 | 20231219 | 120300 | 3739910260 | 4400 | 4390 | 4400 | 4390 | 1379 |
| 429 | 20231219 | 120200 | 3733856370 | 4390 | 4400 | 4400 | 4390 | 1262 |
| 430 | 20231219 | 120100 | 3728315665 | 4400 | 4390 | 4400 | 4390 | 2917 |
| 431 | 20231219 | 120000 | 3715509510 | 4400 | 4400 | 4400 | 4390 | 6599 |
| 432 | 20231219 | 115900 | 3686520985 | 4400 | 4400 | 4400 | 4400 | 427 |
| 433 | 20231219 | 115800 | 3684642185 | 4400 | 4405 | 4405 | 4400 | 2883 |
| 434 | 20231219 | 115700 | 3671955475 | 4405 | 4405 | 4405 | 4400 | 93 |
| 435 | 20231219 | 115600 | 3671546060 | 4405 | 4405 | 4405 | 4405 | 479 |
| 436 | 20231219 | 115500 | 3669436065 | 4410 | 4410 | 4410 | 4405 | 1448 |
| 437 | 20231219 | 115400 | 3663050640 | 4415 | 4415 | 4415 | 4415 | 1115 |
| 438 | 20231219 | 115300 | 3658127915 | 4420 | 4420 | 4420 | 4415 | 364 |
| 439 | 20231219 | 115200 | 3656519260 | 4420 | 4420 | 4420 | 4420 | 1727 |
| 440 | 20231219 | 115100 | 3648885920 | 4425 | 4420 | 4425 | 4420 | 116 |
| 441 | 20231219 | 115000 | 3648372675 | 4425 | 4420 | 4425 | 4420 | 40 |
| 442 | 20231219 | 114900 | 3648195840 | 4420 | 4420 | 4425 | 4420 | 2809 |
| 443 | 20231219 | 114800 | 3635780005 | 4420 | 4420 | 4420 | 4420 | 6 |
| 444 | 20231219 | 114700 | 3635753485 | 4420 | 4425 | 4425 | 4420 | 112 |
| 445 | 20231219 | 114600 | 3635258375 | 4425 | 4425 | 4425 | 4420 | 2234 |
| 446 | 20231219 | 114500 | 3625383765 | 4425 | 4425 | 4425 | 4420 | 250 |
| 447 | 20231219 | 114400 | 3624278605 | 4425 | 4425 | 4425 | 4420 | 243 |
| 448 | 20231219 | 114300 | 3623203780 | 4425 | 4420 | 4425 | 4420 | 311 |
| 449 | 20231219 | 114200 | 3621829150 | 4420 | 4420 | 4420 | 4420 | 9 |
| 450 | 20231219 | 114100 | 3621789370 | 4420 | 4415 | 4420 | 4415 | 130 |
| 451 | 20231219 | 114000 | 3621215320 | 4420 | 4425 | 4425 | 4420 | 216 |
| 452 | 20231219 | 113900 | 3620260515 | 4425 | 4425 | 4425 | 4425 | 19 |
| 453 | 20231219 | 113800 | 3620176440 | 4425 | 4420 | 4425 | 4420 | 951 |
| 454 | 20231219 | 113700 | 3615972620 | 4420 | 4420 | 4430 | 4415 | 559 |
| 455 | 20231219 | 113600 | 3613499800 | 4420 | 4415 | 4425 | 4410 | 1942 |
| 456 | 20231219 | 113500 | 3604920540 | 4425 | 4425 | 4425 | 4420 | 924 |
| 457 | 20231219 | 113400 | 3600836210 | 4430 | 4430 | 4430 | 4425 | 54 |
| 458 | 20231219 | 113300 | 3600597160 | 4430 | 4425 | 4430 | 4420 | 48 |
| 459 | 20231219 | 113200 | 3600384800 | 4430 | 4420 | 4430 | 4420 | 862 |
| 460 | 20231219 | 113100 | 3596568735 | 4425 | 4425 | 4425 | 4420 | 1432 |
| 461 | 20231219 | 113000 | 3590239165 | 4425 | 4420 | 4430 | 4420 | 983 |
| 462 | 20231219 | 112900 | 3585893255 | 4420 | 4415 | 4420 | 4415 | 877 |
| 463 | 20231219 | 112800 | 3582020895 | 4420 | 4430 | 4430 | 4415 | 1260 |
| 464 | 20231219 | 112700 | 3576451665 | 4425 | 4435 | 4435 | 4425 | 991 |
| 465 | 20231219 | 112600 | 3572064015 | 4435 | 4435 | 4435 | 4430 | 183 |
| 466 | 20231219 | 112500 | 3571252460 | 4435 | 4435 | 4435 | 4425 | 264 |
| 467 | 20231219 | 112400 | 3570083315 | 4435 | 4430 | 4435 | 4430 | 258 |
| 468 | 20231219 | 112300 | 3568940350 | 4435 | 4435 | 4440 | 4430 | 6206 |
| 469 | 20231219 | 112200 | 3541416775 | 4435 | 4430 | 4435 | 4430 | 3110 |
| 470 | 20231219 | 112100 | 3527636965 | 4430 | 4430 | 4430 | 4430 | 1277 |
| 471 | 20231219 | 112000 | 3521979855 | 4430 | 4425 | 4430 | 4425 | 2399 |
| 472 | 20231219 | 111900 | 3511364260 | 4425 | 4425 | 4430 | 4425 | 1464 |
| 473 | 20231219 | 111800 | 3504880685 | 4430 | 4415 | 4430 | 4415 | 6093 |
| 474 | 20231219 | 111700 | 3477940130 | 4420 | 4420 | 4420 | 4415 | 1280 |
| 475 | 20231219 | 111600 | 3472286135 | 4420 | 4415 | 4420 | 4415 | 1707 |
| 476 | 20231219 | 111500 | 3464745885 | 4415 | 4415 | 4415 | 4405 | 694 |
| 477 | 20231219 | 111400 | 3461685325 | 4415 | 4410 | 4415 | 4405 | 105 |
| 478 | 20231219 | 111300 | 3461222465 | 4415 | 4410 | 4415 | 4410 | 390 |
| 479 | 20231219 | 111200 | 3459502445 | 4410 | 4410 | 4410 | 4400 | 817 |
| 480 | 20231219 | 111100 | 3455899995 | 4410 | 4400 | 4410 | 4395 | 2684 |
| 481 | 20231219 | 111000 | 3444088060 | 4400 | 4405 | 4415 | 4390 | 10614 |
| 482 | 20231219 | 110900 | 3397389540 | 4410 | 4405 | 4415 | 4405 | 4635 |
| 483 | 20231219 | 110800 | 3376945880 | 4395 | 4390 | 4410 | 4390 | 9513 |
| 484 | 20231219 | 110700 | 3335058705 | 4390 | 4390 | 4390 | 4385 | 2542 |
| 485 | 20231219 | 110600 | 3323907925 | 4390 | 4390 | 4390 | 4385 | 40 |
| 486 | 20231219 | 110500 | 3323732415 | 4390 | 4385 | 4390 | 4385 | 225 |
| 487 | 20231219 | 110400 | 3322745530 | 4390 | 4390 | 4390 | 4385 | 596 |
| 488 | 20231219 | 110300 | 3320131200 | 4390 | 4390 | 4390 | 4385 | 506 |
| 489 | 20231219 | 110200 | 3317910435 | 4390 | 4395 | 4395 | 4385 | 1383 |
| 490 | 20231219 | 110100 | 3311839420 | 4395 | 4390 | 4395 | 4390 | 226 |
| 491 | 20231219 | 110000 | 3310846600 | 4395 | 4400 | 4400 | 4390 | 1028 |
| 492 | 20231219 | 105900 | 3306329730 | 4400 | 4405 | 4405 | 4395 | 192 |
| 493 | 20231219 | 105800 | 3305484455 | 4405 | 4400 | 4405 | 4400 | 330 |
| 494 | 20231219 | 105700 | 3304031805 | 4400 | 4395 | 4400 | 4395 | 2118 |
| 495 | 20231219 | 105600 | 3294712615 | 4400 | 4400 | 4400 | 4400 | 2 |
| 496 | 20231219 | 105500 | 3294703815 | 4400 | 4390 | 4400 | 4385 | 1411 |
| 497 | 20231219 | 105400 | 3288511730 | 4400 | 4390 | 4400 | 4390 | 6276 |
| 498 | 20231219 | 105300 | 3260952720 | 4385 | 4390 | 4390 | 4385 | 3596 |
| 499 | 20231219 | 105200 | 3245183990 | 4390 | 4390 | 4390 | 4380 | 1104 |
| 500 | 20231219 | 105100 | 3240343250 | 4390 | 4390 | 4390 | 4385 | 1007 |
| 501 | 20231219 | 105000 | 3235927545 | 4385 | 4385 | 4390 | 4385 | 1001 |
| 502 | 20231219 | 104900 | 3231538145 | 4390 | 4390 | 4390 | 4390 | 35 |
| 503 | 20231219 | 104800 | 3231384495 | 4385 | 4390 | 4390 | 4385 | 370 |
| 504 | 20231219 | 104700 | 3229761850 | 4390 | 4375 | 4390 | 4375 | 3692 |
| 505 | 20231219 | 104600 | 3213592130 | 4375 | 4380 | 4380 | 4375 | 3969 |
| 506 | 20231219 | 104500 | 3196207955 | 4380 | 4385 | 4385 | 4380 | 382 |
| 507 | 20231219 | 104400 | 3194533085 | 4385 | 4385 | 4385 | 4385 | 1207 |
| 508 | 20231219 | 104300 | 3189240390 | 4390 | 4395 | 4395 | 4390 | 888 |
| 509 | 20231219 | 104200 | 3185341560 | 4395 | 4395 | 4395 | 4395 | 1662 |
| 510 | 20231219 | 104100 | 3178037070 | 4395 | 4390 | 4395 | 4390 | 601 |
| 511 | 20231219 | 104000 | 3175397385 | 4385 | 4390 | 4395 | 4385 | 2040 |
| 512 | 20231219 | 103900 | 3166447225 | 4395 | 4385 | 4395 | 4385 | 2127 |
| 513 | 20231219 | 103800 | 3157114785 | 4385 | 4380 | 4385 | 4380 | 971 |
| 514 | 20231219 | 103700 | 3152859695 | 4385 | 4380 | 4385 | 4380 | 513 |
| 515 | 20231219 | 103600 | 3150612735 | 4385 | 4380 | 4385 | 4380 | 1736 |
| 516 | 20231219 | 103500 | 3143009030 | 4385 | 4390 | 4390 | 4385 | 4 |
| 517 | 20231219 | 103400 | 3142991480 | 4380 | 4380 | 4390 | 4380 | 235 |
| 518 | 20231219 | 103300 | 3141962070 | 4390 | 4390 | 4390 | 4375 | 1612 |
| 519 | 20231219 | 103200 | 3134898075 | 4390 | 4390 | 4390 | 4390 | 18 |
| 520 | 20231219 | 103100 | 3134819055 | 4390 | 4390 | 4390 | 4375 | 4242 |
| 521 | 20231219 | 103000 | 3116232795 | 4390 | 4385 | 4390 | 4385 | 1315 |
| 522 | 20231219 | 102900 | 3110466515 | 4385 | 4385 | 4385 | 4380 | 2471 |
| 523 | 20231219 | 102800 | 3099633530 | 4385 | 4380 | 4385 | 4375 | 804 |
| 524 | 20231219 | 102700 | 3096115240 | 4380 | 4375 | 4385 | 4375 | 97 |
| 525 | 20231219 | 102600 | 3095690415 | 4385 | 4385 | 4385 | 4375 | 3133 |
| 526 | 20231219 | 102500 | 3081980930 | 4385 | 4385 | 4385 | 4380 | 1493 |
| 527 | 20231219 | 102400 | 3075439655 | 4385 | 4390 | 4390 | 4385 | 151 |
| 528 | 20231219 | 102300 | 3074777450 | 4390 | 4390 | 4390 | 4390 | 197 |
| 529 | 20231219 | 102200 | 3073912620 | 4390 | 4395 | 4395 | 4375 | 1113 |
| 530 | 20231219 | 102100 | 3069038885 | 4395 | 4370 | 4395 | 4370 | 2926 |
| 531 | 20231219 | 102000 | 3056207975 | 4390 | 4380 | 4390 | 4365 | 10226 |
| 532 | 20231219 | 101900 | 3011488455 | 4385 | 4380 | 4385 | 4375 | 15076 |
| 533 | 20231219 | 101800 | 2945485210 | 4375 | 4385 | 4385 | 4375 | 6215 |
| 534 | 20231219 | 101700 | 2918269370 | 4385 | 4380 | 4385 | 4380 | 1130 |
| 535 | 20231219 | 101600 | 2913319085 | 4380 | 4385 | 4385 | 4380 | 2403 |
| 536 | 20231219 | 101500 | 2902793935 | 4385 | 4385 | 4390 | 4385 | 776 |
| 537 | 20231219 | 101400 | 2899390875 | 4385 | 4400 | 4400 | 4385 | 1023 |
| 538 | 20231219 | 101300 | 2894904895 | 4390 | 4400 | 4400 | 4390 | 2837 |
| 539 | 20231219 | 101200 | 2882449885 | 4400 | 4400 | 4400 | 4390 | 2077 |
| 540 | 20231219 | 101100 | 2873329190 | 4400 | 4400 | 4400 | 4395 | 864 |
| 541 | 20231219 | 101000 | 2869529290 | 4400 | 4400 | 4400 | 4395 | 444 |
| 542 | 20231219 | 100900 | 2867577265 | 4400 | 4395 | 4400 | 4395 | 224 |
| 543 | 20231219 | 100800 | 2866592170 | 4395 | 4400 | 4400 | 4395 | 1103 |
| 544 | 20231219 | 100700 | 2861744430 | 4395 | 4395 | 4400 | 4395 | 1247 |
| 545 | 20231219 | 100600 | 2856263725 | 4400 | 4390 | 4405 | 4390 | 1000 |
| 546 | 20231219 | 100500 | 2851864105 | 4400 | 4390 | 4405 | 4390 | 9658 |
| 547 | 20231219 | 100400 | 2809381510 | 4390 | 4395 | 4395 | 4390 | 512 |
| 548 | 20231219 | 100300 | 2807133810 | 4395 | 4385 | 4400 | 4385 | 1049 |
| 549 | 20231219 | 100200 | 2802532940 | 4385 | 4400 | 4400 | 4380 | 306 |
| 550 | 20231219 | 100100 | 2801192405 | 4380 | 4395 | 4405 | 4380 | 7231 |
| 551 | 20231219 | 100000 | 2769394110 | 4400 | 4380 | 4400 | 4380 | 6302 |
| 552 | 20231219 | 095900 | 2741745390 | 4380 | 4380 | 4385 | 4380 | 1466 |
| 553 | 20231219 | 095800 | 2735324290 | 4385 | 4390 | 4390 | 4365 | 2244 |
| 554 | 20231219 | 095700 | 2725514120 | 4390 | 4375 | 4390 | 4375 | 1898 |
| 555 | 20231219 | 095600 | 2717203655 | 4395 | 4390 | 4395 | 4375 | 1202 |
| 556 | 20231219 | 095500 | 2711939425 | 4375 | 4370 | 4395 | 4365 | 11958 |
| 557 | 20231219 | 095400 | 2659608385 | 4370 | 4385 | 4385 | 4365 | 17225 |
| 558 | 20231219 | 095300 | 2584287945 | 4380 | 4385 | 4390 | 4380 | 3533 |
| 559 | 20231219 | 095200 | 2568810965 | 4380 | 4385 | 4395 | 4380 | 1288 |
| 560 | 20231219 | 095100 | 2563159440 | 4390 | 4380 | 4390 | 4380 | 3545 |
| 561 | 20231219 | 095000 | 2547599410 | 4390 | 4390 | 4395 | 4380 | 9754 |
| 562 | 20231219 | 094900 | 2504863680 | 4385 | 4390 | 4390 | 4380 | 4567 |
| 563 | 20231219 | 094800 | 2484840835 | 4385 | 4390 | 4390 | 4380 | 547 |
| 564 | 20231219 | 094700 | 2482442235 | 4380 | 4390 | 4390 | 4380 | 3826 |
| 565 | 20231219 | 094600 | 2465657855 | 4390 | 4400 | 4400 | 4385 | 811 |
| 566 | 20231219 | 094500 | 2462098360 | 4400 | 4400 | 4400 | 4385 | 605 |
| 567 | 20231219 | 094400 | 2459440500 | 4400 | 4405 | 4405 | 4395 | 2992 |
| 568 | 20231219 | 094300 | 2446270430 | 4405 | 4400 | 4405 | 4395 | 593 |
| 569 | 20231219 | 094200 | 2443660970 | 4400 | 4400 | 4400 | 4395 | 54 |
| 570 | 20231219 | 094100 | 2443423520 | 4400 | 4385 | 4400 | 4380 | 7401 |
| 571 | 20231219 | 094000 | 2410974925 | 4390 | 4385 | 4390 | 4385 | 3333 |
| 572 | 20231219 | 093900 | 2396353005 | 4385 | 4390 | 4390 | 4385 | 1335 |
| 573 | 20231219 | 093800 | 2390498610 | 4385 | 4395 | 4395 | 4385 | 1296 |
| 574 | 20231219 | 093700 | 2384813010 | 4380 | 4380 | 4385 | 4380 | 738 |
| 575 | 20231219 | 093600 | 2381578975 | 4385 | 4390 | 4390 | 4380 | 3869 |
| 576 | 20231219 | 093500 | 2364629770 | 4390 | 4390 | 4395 | 4380 | 2454 |
| 577 | 20231219 | 093400 | 2353867780 | 4395 | 4405 | 4410 | 4395 | 447 |
| 578 | 20231219 | 093300 | 2351901810 | 4405 | 4405 | 4415 | 4395 | 640 |
| 579 | 20231219 | 093200 | 2349084095 | 4405 | 4395 | 4405 | 4380 | 3683 |
| 580 | 20231219 | 093100 | 2332936095 | 4380 | 4375 | 4400 | 4370 | 15479 |
| 581 | 20231219 | 093000 | 2265179540 | 4375 | 4405 | 4410 | 4375 | 25418 |
| 582 | 20231219 | 092900 | 2153680575 | 4410 | 4420 | 4420 | 4405 | 8316 |
| 583 | 20231219 | 092800 | 2116985465 | 4415 | 4425 | 4425 | 4415 | 5195 |
| 584 | 20231219 | 092700 | 2094021615 | 4420 | 4430 | 4430 | 4415 | 2543 |
| 585 | 20231219 | 092600 | 2082776155 | 4430 | 4420 | 4430 | 4415 | 5194 |
| 586 | 20231219 | 092500 | 2059809190 | 4420 | 4420 | 4425 | 4415 | 1296 |
| 587 | 20231219 | 092400 | 2054083190 | 4420 | 4415 | 4420 | 4410 | 3064 |
| 588 | 20231219 | 092300 | 2040552760 | 4415 | 4415 | 4425 | 4410 | 4411 |
| 589 | 20231219 | 092200 | 2021059540 | 4410 | 4410 | 4410 | 4400 | 6339 |
| 590 | 20231219 | 092100 | 1993143040 | 4410 | 4410 | 4415 | 4405 | 2667 |
| 591 | 20231219 | 092000 | 1981381570 | 4405 | 4405 | 4410 | 4400 | 4058 |
| 592 | 20231219 | 091900 | 1963504240 | 4410 | 4405 | 4410 | 4400 | 5412 |
| 593 | 20231219 | 091800 | 1939675760 | 4405 | 4400 | 4415 | 4400 | 5892 |
| 594 | 20231219 | 091700 | 1913724900 | 4400 | 4385 | 4405 | 4380 | 5492 |
| 595 | 20231219 | 091600 | 1889612175 | 4385 | 4390 | 4390 | 4385 | 5207 |
| 596 | 20231219 | 091500 | 1866773810 | 4390 | 4400 | 4405 | 4390 | 9212 |
| 597 | 20231219 | 091400 | 1826313755 | 4400 | 4390 | 4405 | 4390 | 3624 |
| 598 | 20231219 | 091300 | 1810376360 | 4390 | 4380 | 4395 | 4380 | 1914 |
| 599 | 20231219 | 091200 | 1801974760 | 4380 | 4390 | 4390 | 4365 | 16273 |
| 600 | 20231219 | 091100 | 1730823235 | 4385 | 4370 | 4390 | 4370 | 13567 |
| 601 | 20231219 | 091000 | 1671386115 | 4375 | 4375 | 4385 | 4360 | 16223 |
| 602 | 20231219 | 090900 | 1600462800 | 4375 | 4415 | 4425 | 4375 | 44582 |
| 603 | 20231219 | 090800 | 1404277770 | 4425 | 4415 | 4440 | 4410 | 12428 |
| 604 | 20231219 | 090700 | 1349249735 | 4420 | 4425 | 4440 | 4415 | 16700 |
| 605 | 20231219 | 090600 | 1275408650 | 4420 | 4415 | 4425 | 4410 | 25412 |
| 606 | 20231219 | 090500 | 1163199210 | 4415 | 4435 | 4450 | 4415 | 31276 |
| 607 | 20231219 | 090400 | 1024857210 | 4425 | 4440 | 4450 | 4425 | 24729 |
| 608 | 20231219 | 090300 | 915061185 | 4440 | 4450 | 4460 | 4420 | 12197 |
| 609 | 20231219 | 090200 | 860973850 | 4420 | 4520 | 4525 | 4400 | 55475 |
| 610 | 20231219 | 090100 | 612910585 | 4520 | 4525 | 4530 | 4505 | 17949 |
| 611 | 20231219 | 090000 | 531869990 | 4525 | 4545 | 4555 | 4490 | 112992 |