29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 3 | 20231218 | 185100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20231218 | 185000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20231218 | 184900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20231218 | 184800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20231218 | 184700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20231218 | 184600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20231218 | 184500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20231218 | 184400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20231218 | 184300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20231218 | 184200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20231218 | 184100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20231218 | 184000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20231218 | 183900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20231218 | 183800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20231218 | 183700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20231218 | 183600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20231218 | 183500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20231218 | 183400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20231218 | 183300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20231218 | 183200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20231218 | 183100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20231218 | 183000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20231218 | 182900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20231218 | 182800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20231218 | 182700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20231218 | 182600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20231218 | 182500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20231218 | 182400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20231218 | 182300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20231218 | 182200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 33 | 20231218 | 182100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20231218 | 182000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20231218 | 181900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20231218 | 181800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20231218 | 181700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20231218 | 181600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20231218 | 181500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20231218 | 181400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20231218 | 181300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20231218 | 181200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20231218 | 181100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20231218 | 181000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20231218 | 180900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20231218 | 180800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20231218 | 180700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20231218 | 180600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20231218 | 180500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20231218 | 180400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20231218 | 180300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20231218 | 180200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20231218 | 180100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20231218 | 180000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20231218 | 175900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20231218 | 175800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20231218 | 175700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20231218 | 175600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20231218 | 175500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20231218 | 175400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20231218 | 175300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20231218 | 175200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 63 | 20231218 | 175100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20231218 | 175000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20231218 | 174900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20231218 | 174800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20231218 | 174700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20231218 | 174600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20231218 | 174500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20231218 | 174400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20231218 | 174300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20231218 | 174200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20231218 | 174100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20231218 | 174000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20231218 | 173900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20231218 | 173800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20231218 | 173700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20231218 | 173600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20231218 | 173500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20231218 | 173400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20231218 | 173300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20231218 | 173200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20231218 | 173100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20231218 | 173000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20231218 | 172900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20231218 | 172800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20231218 | 172700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20231218 | 172600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20231218 | 172500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20231218 | 172400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20231218 | 172300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20231218 | 172200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 93 | 20231218 | 172100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20231218 | 172000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20231218 | 171900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20231218 | 171800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20231218 | 171700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20231218 | 171600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20231218 | 171500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20231218 | 171400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20231218 | 171300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20231218 | 171200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20231218 | 171100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20231218 | 171000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20231218 | 170900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20231218 | 170800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20231218 | 170700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20231218 | 170600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20231218 | 170500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20231218 | 170400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20231218 | 170300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20231218 | 170200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20231218 | 170100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20231218 | 170000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20231218 | 165900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20231218 | 165800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20231218 | 165700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20231218 | 165600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20231218 | 165500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20231218 | 165400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20231218 | 165300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20231218 | 165200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 123 | 20231218 | 165100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20231218 | 165000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20231218 | 164900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20231218 | 164800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20231218 | 164700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20231218 | 164600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20231218 | 164500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20231218 | 164400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20231218 | 164300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20231218 | 164200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20231218 | 164100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20231218 | 164000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20231218 | 163900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20231218 | 163800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20231218 | 163700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20231218 | 163600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20231218 | 163500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20231218 | 163400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20231218 | 163300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20231218 | 163200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20231218 | 163100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20231218 | 163000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20231218 | 162900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20231218 | 162800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20231218 | 162700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20231218 | 162600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20231218 | 162500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20231218 | 162400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20231218 | 162300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20231218 | 162200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 153 | 20231218 | 162100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20231218 | 162000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20231218 | 161900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20231218 | 161800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20231218 | 161700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20231218 | 161600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20231218 | 161500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20231218 | 161400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20231218 | 161300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20231218 | 161200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20231218 | 161100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20231218 | 161000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20231218 | 160900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20231218 | 160800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20231218 | 160700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20231218 | 160600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20231218 | 160500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20231218 | 160400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20231218 | 160300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20231218 | 160200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20231218 | 160100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20231218 | 160000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20231218 | 155900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20231218 | 155800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20231218 | 155700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20231218 | 155600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20231218 | 155500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20231218 | 155400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20231218 | 155300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20231218 | 155200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 183 | 20231218 | 155100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20231218 | 155000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20231218 | 154900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20231218 | 154800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20231218 | 154700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20231218 | 154600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20231218 | 154500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20231218 | 154400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20231218 | 154300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20231218 | 154200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20231218 | 154100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20231218 | 154000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20231218 | 153900 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20231218 | 153800 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20231218 | 153700 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20231218 | 153600 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20231218 | 153500 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20231218 | 153400 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20231218 | 153300 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20231218 | 153200 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20231218 | 153100 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20231218 | 153000 | 3313344690 | 2810 | 2810 | 2810 | 2810 | 5680 |
| 205 | 20231218 | 152900 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20231218 | 152800 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20231218 | 152700 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20231218 | 152600 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20231218 | 152500 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20231218 | 152400 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20231218 | 152300 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20231218 | 152200 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 213 | 20231218 | 152100 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20231218 | 152000 | 3297383890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20231218 | 151900 | 3297383890 | 2815 | 2805 | 2815 | 2800 | 9488 |
| 216 | 20231218 | 151800 | 3270792705 | 2805 | 2805 | 2805 | 2800 | 384 |
| 217 | 20231218 | 151700 | 3269715650 | 2800 | 2800 | 2810 | 2800 | 1816 |
| 218 | 20231218 | 151600 | 3264623325 | 2805 | 2815 | 2815 | 2800 | 28413 |
| 219 | 20231218 | 151500 | 3184952035 | 2815 | 2810 | 2815 | 2810 | 1098 |
| 220 | 20231218 | 151400 | 3181865065 | 2810 | 2815 | 2815 | 2810 | 348 |
| 221 | 20231218 | 151300 | 3180885515 | 2815 | 2810 | 2815 | 2810 | 16740 |
| 222 | 20231218 | 151200 | 3133836780 | 2815 | 2815 | 2815 | 2810 | 3444 |
| 223 | 20231218 | 151100 | 3124158615 | 2810 | 2810 | 2815 | 2810 | 4910 |
| 224 | 20231218 | 151000 | 3110361495 | 2810 | 2815 | 2815 | 2810 | 6315 |
| 225 | 20231218 | 150900 | 3092588315 | 2815 | 2820 | 2820 | 2815 | 1043 |
| 226 | 20231218 | 150800 | 3089652125 | 2820 | 2820 | 2820 | 2815 | 395 |
| 227 | 20231218 | 150700 | 3088538440 | 2815 | 2820 | 2820 | 2815 | 269 |
| 228 | 20231218 | 150600 | 3087779930 | 2810 | 2815 | 2820 | 2810 | 2386 |
| 229 | 20231218 | 150500 | 3081063340 | 2815 | 2815 | 2815 | 2815 | 3305 |
| 230 | 20231218 | 150400 | 3071759765 | 2815 | 2815 | 2815 | 2815 | 1045 |
| 231 | 20231218 | 150300 | 3068818090 | 2820 | 2820 | 2820 | 2815 | 271 |
| 232 | 20231218 | 150200 | 3068053975 | 2815 | 2820 | 2820 | 2815 | 199 |
| 233 | 20231218 | 150100 | 3067493515 | 2820 | 2815 | 2820 | 2815 | 239 |
| 234 | 20231218 | 150000 | 3066820675 | 2815 | 2820 | 2820 | 2815 | 296 |
| 235 | 20231218 | 145900 | 3065986030 | 2820 | 2820 | 2820 | 2815 | 286 |
| 236 | 20231218 | 145800 | 3065179680 | 2820 | 2815 | 2820 | 2815 | 431 |
| 237 | 20231218 | 145700 | 3063966410 | 2820 | 2815 | 2820 | 2815 | 256 |
| 238 | 20231218 | 145600 | 3063245765 | 2815 | 2815 | 2815 | 2810 | 1450 |
| 239 | 20231218 | 145500 | 3059164225 | 2815 | 2815 | 2815 | 2815 | 180 |
| 240 | 20231218 | 145400 | 3058657525 | 2815 | 2815 | 2815 | 2815 | 1317 |
| 241 | 20231218 | 145300 | 3054950170 | 2815 | 2815 | 2815 | 2815 | 554 |
| 242 | 20231218 | 145200 | 3053390660 | 2815 | 2815 | 2815 | 2815 | 114 |
| 243 | 20231218 | 145100 | 3053069750 | 2815 | 2820 | 2820 | 2815 | 242 |
| 244 | 20231218 | 145000 | 3052388480 | 2820 | 2815 | 2820 | 2815 | 4618 |
| 245 | 20231218 | 144900 | 3039388805 | 2810 | 2815 | 2815 | 2810 | 198 |
| 246 | 20231218 | 144800 | 3038831450 | 2815 | 2815 | 2820 | 2815 | 7264 |
| 247 | 20231218 | 144700 | 3018382790 | 2815 | 2815 | 2820 | 2815 | 1704 |
| 248 | 20231218 | 144600 | 3013586025 | 2820 | 2820 | 2820 | 2820 | 264 |
| 249 | 20231218 | 144500 | 3012841545 | 2820 | 2820 | 2820 | 2820 | 3502 |
| 250 | 20231218 | 144400 | 3002965905 | 2820 | 2820 | 2820 | 2820 | 301 |
| 251 | 20231218 | 144300 | 3002117085 | 2820 | 2820 | 2820 | 2820 | 2829 |
| 252 | 20231218 | 144200 | 2994139305 | 2820 | 2815 | 2820 | 2815 | 277 |
| 253 | 20231218 | 144100 | 2993359045 | 2815 | 2820 | 2820 | 2815 | 1312 |
| 254 | 20231218 | 144000 | 2989659280 | 2820 | 2820 | 2820 | 2815 | 63 |
| 255 | 20231218 | 143900 | 2989481915 | 2820 | 2820 | 2820 | 2820 | 18 |
| 256 | 20231218 | 143800 | 2989431155 | 2815 | 2815 | 2815 | 2815 | 294 |
| 257 | 20231218 | 143700 | 2988603545 | 2815 | 2815 | 2815 | 2815 | 50 |
| 258 | 20231218 | 143600 | 2988462795 | 2815 | 2820 | 2820 | 2815 | 3174 |
| 259 | 20231218 | 143500 | 2979512290 | 2820 | 2820 | 2820 | 2820 | 14 |
| 260 | 20231218 | 143400 | 2979472810 | 2825 | 2825 | 2825 | 2825 | 0 |
| 261 | 20231218 | 143300 | 2979472810 | 2825 | 2820 | 2825 | 2820 | 331 |
| 262 | 20231218 | 143200 | 2978539385 | 2820 | 2820 | 2820 | 2820 | 2 |
| 263 | 20231218 | 143100 | 2978533745 | 2820 | 2820 | 2820 | 2820 | 7415 |
| 264 | 20231218 | 143000 | 2957623445 | 2815 | 2815 | 2815 | 2815 | 150 |
| 265 | 20231218 | 142900 | 2957201195 | 2815 | 2815 | 2815 | 2815 | 490 |
| 266 | 20231218 | 142800 | 2955821845 | 2815 | 2815 | 2815 | 2815 | 124 |
| 267 | 20231218 | 142700 | 2955472785 | 2815 | 2815 | 2815 | 2815 | 526 |
| 268 | 20231218 | 142600 | 2953992095 | 2815 | 2815 | 2815 | 2815 | 14 |
| 269 | 20231218 | 142500 | 2953952685 | 2815 | 2815 | 2815 | 2815 | 1447 |
| 270 | 20231218 | 142400 | 2949879380 | 2815 | 2820 | 2820 | 2815 | 1031 |
| 271 | 20231218 | 142300 | 2946975475 | 2815 | 2815 | 2815 | 2815 | 49 |
| 272 | 20231218 | 142200 | 2946837540 | 2820 | 2815 | 2820 | 2815 | 22 |
| 273 | 20231218 | 142100 | 2946775575 | 2815 | 2815 | 2815 | 2815 | 61 |
| 274 | 20231218 | 142000 | 2946603860 | 2815 | 2810 | 2815 | 2810 | 3835 |
| 275 | 20231218 | 141900 | 2935827010 | 2810 | 2810 | 2810 | 2810 | 114 |
| 276 | 20231218 | 141800 | 2935506670 | 2810 | 2815 | 2815 | 2810 | 29 |
| 277 | 20231218 | 141700 | 2935425125 | 2810 | 2820 | 2820 | 2810 | 368 |
| 278 | 20231218 | 141600 | 2934389945 | 2810 | 2810 | 2820 | 2810 | 245 |
| 279 | 20231218 | 141500 | 2933701465 | 2820 | 2815 | 2820 | 2810 | 36 |
| 280 | 20231218 | 141400 | 2933600285 | 2815 | 2820 | 2820 | 2815 | 3329 |
| 281 | 20231218 | 141300 | 2924229145 | 2815 | 2820 | 2820 | 2815 | 21 |
| 282 | 20231218 | 141200 | 2924170025 | 2820 | 2820 | 2820 | 2815 | 894 |
| 283 | 20231218 | 141100 | 2921651760 | 2820 | 2820 | 2820 | 2820 | 5761 |
| 284 | 20231218 | 141000 | 2905405740 | 2820 | 2820 | 2825 | 2820 | 158 |
| 285 | 20231218 | 140900 | 2904960175 | 2820 | 2825 | 2825 | 2820 | 15 |
| 286 | 20231218 | 140800 | 2904917870 | 2820 | 2820 | 2820 | 2820 | 17 |
| 287 | 20231218 | 140700 | 2904869930 | 2820 | 2825 | 2825 | 2820 | 60 |
| 288 | 20231218 | 140600 | 2904700720 | 2825 | 2825 | 2825 | 2825 | 71 |
| 289 | 20231218 | 140500 | 2904500145 | 2820 | 2820 | 2825 | 2820 | 1673 |
| 290 | 20231218 | 140400 | 2899782280 | 2820 | 2820 | 2820 | 2820 | 303 |
| 291 | 20231218 | 140300 | 2898927820 | 2825 | 2820 | 2825 | 2820 | 256 |
| 292 | 20231218 | 140200 | 2898204930 | 2820 | 2825 | 2825 | 2820 | 74 |
| 293 | 20231218 | 140100 | 2897996215 | 2820 | 2820 | 2820 | 2820 | 4564 |
| 294 | 20231218 | 140000 | 2885125735 | 2820 | 2820 | 2820 | 2815 | 198 |
| 295 | 20231218 | 135900 | 2884567445 | 2820 | 2820 | 2820 | 2815 | 2199 |
| 296 | 20231218 | 135800 | 2878376680 | 2820 | 2820 | 2825 | 2820 | 523 |
| 297 | 20231218 | 135700 | 2876901815 | 2820 | 2820 | 2820 | 2815 | 1713 |
| 298 | 20231218 | 135600 | 2872071350 | 2815 | 2815 | 2815 | 2815 | 129 |
| 299 | 20231218 | 135500 | 2871708215 | 2820 | 2820 | 2820 | 2820 | 765 |
| 300 | 20231218 | 135400 | 2869550915 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20231218 | 135300 | 2869550915 | 2820 | 2825 | 2825 | 2820 | 102 |
| 302 | 20231218 | 135200 | 2869262835 | 2825 | 2815 | 2825 | 2815 | 11976 |
| 303 | 20231218 | 135100 | 2835492580 | 2815 | 2820 | 2820 | 2815 | 172 |
| 304 | 20231218 | 135000 | 2835007705 | 2815 | 2820 | 2820 | 2815 | 850 |
| 305 | 20231218 | 134900 | 2832610990 | 2815 | 2820 | 2820 | 2815 | 281 |
| 306 | 20231218 | 134800 | 2831819800 | 2815 | 2815 | 2815 | 2815 | 63 |
| 307 | 20231218 | 134700 | 2831642455 | 2820 | 2815 | 2820 | 2815 | 138 |
| 308 | 20231218 | 134600 | 2831253865 | 2820 | 2815 | 2820 | 2815 | 2594 |
| 309 | 20231218 | 134500 | 2823951620 | 2815 | 2820 | 2820 | 2810 | 26 |
| 310 | 20231218 | 134400 | 2823878465 | 2820 | 2815 | 2820 | 2815 | 3794 |
| 311 | 20231218 | 134300 | 2813197960 | 2815 | 2815 | 2815 | 2815 | 36 |
| 312 | 20231218 | 134200 | 2813096620 | 2815 | 2815 | 2815 | 2815 | 84 |
| 313 | 20231218 | 134100 | 2812860160 | 2815 | 2820 | 2820 | 2815 | 743 |
| 314 | 20231218 | 134000 | 2810768605 | 2820 | 2815 | 2820 | 2815 | 931 |
| 315 | 20231218 | 133900 | 2808143835 | 2815 | 2815 | 2820 | 2815 | 33 |
| 316 | 20231218 | 133800 | 2808050935 | 2815 | 2815 | 2815 | 2815 | 33 |
| 317 | 20231218 | 133700 | 2807958040 | 2815 | 2815 | 2820 | 2815 | 1180 |
| 318 | 20231218 | 133600 | 2804636055 | 2815 | 2815 | 2815 | 2815 | 70 |
| 319 | 20231218 | 133500 | 2804439005 | 2815 | 2815 | 2820 | 2815 | 412 |
| 320 | 20231218 | 133400 | 2803277485 | 2815 | 2820 | 2820 | 2815 | 183 |
| 321 | 20231218 | 133300 | 2802762335 | 2815 | 2815 | 2815 | 2815 | 320 |
| 322 | 20231218 | 133200 | 2801861535 | 2815 | 2815 | 2820 | 2815 | 301 |
| 323 | 20231218 | 133100 | 2801014210 | 2815 | 2815 | 2815 | 2815 | 14 |
| 324 | 20231218 | 133000 | 2800974800 | 2820 | 2820 | 2820 | 2815 | 1453 |
| 325 | 20231218 | 132900 | 2796877460 | 2815 | 2820 | 2820 | 2815 | 16 |
| 326 | 20231218 | 132800 | 2796832415 | 2815 | 2815 | 2815 | 2810 | 3517 |
| 327 | 20231218 | 132700 | 2786932130 | 2815 | 2815 | 2815 | 2810 | 2897 |
| 328 | 20231218 | 132600 | 2778777220 | 2815 | 2815 | 2815 | 2815 | 1086 |
| 329 | 20231218 | 132500 | 2775720130 | 2815 | 2810 | 2815 | 2810 | 1548 |
| 330 | 20231218 | 132400 | 2771362595 | 2810 | 2815 | 2820 | 2810 | 2188 |
| 331 | 20231218 | 132300 | 2765203515 | 2815 | 2815 | 2820 | 2815 | 196 |
| 332 | 20231218 | 132200 | 2764651140 | 2815 | 2815 | 2815 | 2815 | 44 |
| 333 | 20231218 | 132100 | 2764527280 | 2815 | 2815 | 2815 | 2815 | 15 |
| 334 | 20231218 | 132000 | 2764485055 | 2815 | 2815 | 2820 | 2815 | 598 |
| 335 | 20231218 | 131900 | 2762800285 | 2810 | 2820 | 2820 | 2810 | 187 |
| 336 | 20231218 | 131800 | 2762273610 | 2820 | 2820 | 2820 | 2820 | 214 |
| 337 | 20231218 | 131700 | 2761670130 | 2815 | 2815 | 2815 | 2810 | 680 |
| 338 | 20231218 | 131600 | 2759757490 | 2815 | 2815 | 2815 | 2810 | 639 |
| 339 | 20231218 | 131500 | 2757958775 | 2810 | 2815 | 2815 | 2810 | 423 |
| 340 | 20231218 | 131400 | 2756768230 | 2815 | 2815 | 2815 | 2810 | 38 |
| 341 | 20231218 | 131300 | 2756661330 | 2810 | 2815 | 2815 | 2810 | 229 |
| 342 | 20231218 | 131200 | 2756017300 | 2810 | 2815 | 2820 | 2810 | 3184 |
| 343 | 20231218 | 131100 | 2747054350 | 2810 | 2810 | 2810 | 2810 | 1665 |
| 344 | 20231218 | 131000 | 2742375700 | 2810 | 2815 | 2815 | 2810 | 87 |
| 345 | 20231218 | 130900 | 2742131195 | 2815 | 2810 | 2815 | 2810 | 47 |
| 346 | 20231218 | 130800 | 2741999025 | 2815 | 2810 | 2815 | 2810 | 284 |
| 347 | 20231218 | 130700 | 2741200235 | 2810 | 2815 | 2815 | 2810 | 164 |
| 348 | 20231218 | 130600 | 2740738875 | 2815 | 2815 | 2815 | 2810 | 28 |
| 349 | 20231218 | 130500 | 2740660060 | 2810 | 2815 | 2815 | 2810 | 214 |
| 350 | 20231218 | 130400 | 2740058705 | 2815 | 2810 | 2815 | 2810 | 15 |
| 351 | 20231218 | 130300 | 2740016550 | 2810 | 2815 | 2815 | 2810 | 2776 |
| 352 | 20231218 | 130200 | 2732213630 | 2815 | 2820 | 2820 | 2815 | 16 |
| 353 | 20231218 | 130100 | 2732168580 | 2820 | 2815 | 2820 | 2815 | 1316 |
| 354 | 20231218 | 130000 | 2728459810 | 2810 | 2820 | 2820 | 2810 | 409 |
| 355 | 20231218 | 125900 | 2727308695 | 2820 | 2815 | 2820 | 2815 | 23 |
| 356 | 20231218 | 125800 | 2727243910 | 2820 | 2820 | 2820 | 2815 | 24 |
| 357 | 20231218 | 125700 | 2727176330 | 2815 | 2820 | 2820 | 2815 | 876 |
| 358 | 20231218 | 125600 | 2724710375 | 2820 | 2820 | 2820 | 2815 | 203 |
| 359 | 20231218 | 125500 | 2724138920 | 2815 | 2815 | 2820 | 2815 | 1967 |
| 360 | 20231218 | 125400 | 2718593830 | 2820 | 2820 | 2820 | 2820 | 523 |
| 361 | 20231218 | 125300 | 2717118970 | 2815 | 2820 | 2820 | 2815 | 242 |
| 362 | 20231218 | 125200 | 2716437640 | 2815 | 2815 | 2815 | 2815 | 32 |
| 363 | 20231218 | 125100 | 2716347560 | 2825 | 2820 | 2825 | 2815 | 2733 |
| 364 | 20231218 | 125000 | 2708648520 | 2815 | 2820 | 2820 | 2815 | 58 |
| 365 | 20231218 | 124900 | 2708485235 | 2820 | 2820 | 2820 | 2815 | 15 |
| 366 | 20231218 | 124800 | 2708442940 | 2815 | 2820 | 2820 | 2815 | 68 |
| 367 | 20231218 | 124700 | 2708251340 | 2825 | 2820 | 2825 | 2820 | 248 |
| 368 | 20231218 | 124600 | 2707551975 | 2820 | 2825 | 2825 | 2820 | 491 |
| 369 | 20231218 | 124500 | 2706167350 | 2825 | 2825 | 2825 | 2820 | 10277 |
| 370 | 20231218 | 124400 | 2677135140 | 2825 | 2825 | 2825 | 2825 | 20 |
| 371 | 20231218 | 124300 | 2677078640 | 2820 | 2825 | 2825 | 2820 | 5538 |
| 372 | 20231218 | 124200 | 2661461450 | 2820 | 2825 | 2825 | 2820 | 33 |
| 373 | 20231218 | 124100 | 2661368370 | 2825 | 2820 | 2825 | 2820 | 454 |
| 374 | 20231218 | 124000 | 2660086030 | 2820 | 2825 | 2825 | 2815 | 721 |
| 375 | 20231218 | 123900 | 2658050435 | 2825 | 2815 | 2825 | 2815 | 1572 |
| 376 | 20231218 | 123800 | 2653612085 | 2815 | 2815 | 2815 | 2815 | 28 |
| 377 | 20231218 | 123700 | 2653533265 | 2815 | 2820 | 2820 | 2815 | 1880 |
| 378 | 20231218 | 123600 | 2648240680 | 2820 | 2820 | 2825 | 2820 | 8936 |
| 379 | 20231218 | 123500 | 2623041105 | 2825 | 2820 | 2825 | 2815 | 3388 |
| 380 | 20231218 | 123400 | 2613487545 | 2820 | 2820 | 2825 | 2820 | 1645 |
| 381 | 20231218 | 123300 | 2608848640 | 2820 | 2820 | 2830 | 2820 | 186 |
| 382 | 20231218 | 123200 | 2608323620 | 2830 | 2815 | 2830 | 2815 | 11422 |
| 383 | 20231218 | 123100 | 2576125710 | 2815 | 2815 | 2815 | 2810 | 20 |
| 384 | 20231218 | 123000 | 2576069480 | 2815 | 2815 | 2815 | 2810 | 339 |
| 385 | 20231218 | 122900 | 2575116865 | 2815 | 2810 | 2815 | 2810 | 15 |
| 386 | 20231218 | 122800 | 2575074710 | 2810 | 2810 | 2810 | 2810 | 240 |
| 387 | 20231218 | 122700 | 2574400310 | 2810 | 2815 | 2815 | 2810 | 4038 |
| 388 | 20231218 | 122600 | 2563052870 | 2810 | 2815 | 2815 | 2810 | 45 |
| 389 | 20231218 | 122500 | 2562926265 | 2810 | 2815 | 2815 | 2810 | 47 |
| 390 | 20231218 | 122400 | 2562794180 | 2815 | 2815 | 2815 | 2810 | 37 |
| 391 | 20231218 | 122300 | 2562690155 | 2810 | 2810 | 2815 | 2810 | 54 |
| 392 | 20231218 | 122200 | 2562538410 | 2810 | 2810 | 2810 | 2810 | 386 |
| 393 | 20231218 | 122100 | 2561453750 | 2810 | 2810 | 2810 | 2810 | 29 |
| 394 | 20231218 | 122000 | 2561372260 | 2810 | 2810 | 2810 | 2810 | 986 |
| 395 | 20231218 | 121900 | 2558601600 | 2810 | 2810 | 2810 | 2805 | 2151 |
| 396 | 20231218 | 121800 | 2552557360 | 2805 | 2805 | 2810 | 2805 | 3011 |
| 397 | 20231218 | 121700 | 2544110490 | 2805 | 2810 | 2810 | 2805 | 589 |
| 398 | 20231218 | 121600 | 2542458285 | 2805 | 2810 | 2810 | 2805 | 2310 |
| 399 | 20231218 | 121500 | 2535978320 | 2810 | 2810 | 2810 | 2805 | 1160 |
| 400 | 20231218 | 121400 | 2532718970 | 2810 | 2805 | 2810 | 2805 | 17 |
| 401 | 20231218 | 121300 | 2532671275 | 2810 | 2810 | 2810 | 2805 | 1154 |
| 402 | 20231218 | 121200 | 2529431290 | 2805 | 2810 | 2810 | 2805 | 928 |
| 403 | 20231218 | 121100 | 2526823780 | 2810 | 2810 | 2810 | 2810 | 2 |
| 404 | 20231218 | 121000 | 2526818160 | 2805 | 2805 | 2810 | 2805 | 3663 |
| 405 | 20231218 | 120900 | 2516543425 | 2805 | 2805 | 2805 | 2805 | 87 |
| 406 | 20231218 | 120800 | 2516299390 | 2810 | 2805 | 2810 | 2805 | 76 |
| 407 | 20231218 | 120700 | 2516085960 | 2810 | 2810 | 2810 | 2805 | 202 |
| 408 | 20231218 | 120600 | 2515519320 | 2810 | 2810 | 2810 | 2810 | 1 |
| 409 | 20231218 | 120500 | 2515516510 | 2810 | 2810 | 2810 | 2810 | 7852 |
| 410 | 20231218 | 120400 | 2493452390 | 2810 | 2805 | 2810 | 2805 | 213 |
| 411 | 20231218 | 120300 | 2492854885 | 2805 | 2805 | 2805 | 2805 | 147 |
| 412 | 20231218 | 120200 | 2492442550 | 2805 | 2805 | 2810 | 2805 | 2034 |
| 413 | 20231218 | 120100 | 2486737155 | 2805 | 2810 | 2810 | 2805 | 429 |
| 414 | 20231218 | 120000 | 2485533735 | 2810 | 2805 | 2810 | 2805 | 75 |
| 415 | 20231218 | 115900 | 2485323305 | 2805 | 2805 | 2805 | 2805 | 738 |
| 416 | 20231218 | 115800 | 2483253215 | 2800 | 2800 | 2800 | 2800 | 396 |
| 417 | 20231218 | 115700 | 2482144415 | 2805 | 2805 | 2805 | 2800 | 1117 |
| 418 | 20231218 | 115600 | 2479011425 | 2805 | 2800 | 2805 | 2800 | 1864 |
| 419 | 20231218 | 115500 | 2473791375 | 2800 | 2800 | 2805 | 2800 | 2764 |
| 420 | 20231218 | 115400 | 2466049585 | 2805 | 2800 | 2805 | 2800 | 298 |
| 421 | 20231218 | 115300 | 2465214050 | 2800 | 2800 | 2800 | 2800 | 33 |
| 422 | 20231218 | 115200 | 2465121650 | 2800 | 2800 | 2805 | 2800 | 81 |
| 423 | 20231218 | 115100 | 2464894745 | 2805 | 2805 | 2805 | 2805 | 602 |
| 424 | 20231218 | 115000 | 2463206135 | 2805 | 2805 | 2805 | 2800 | 2771 |
| 425 | 20231218 | 114900 | 2455435915 | 2805 | 2800 | 2805 | 2800 | 6027 |
| 426 | 20231218 | 114800 | 2438530305 | 2800 | 2805 | 2805 | 2800 | 6787 |
| 427 | 20231218 | 114700 | 2419516555 | 2800 | 2805 | 2805 | 2800 | 2030 |
| 428 | 20231218 | 114600 | 2413830740 | 2805 | 2800 | 2805 | 2800 | 2508 |
| 429 | 20231218 | 114500 | 2406800965 | 2800 | 2805 | 2805 | 2800 | 1637 |
| 430 | 20231218 | 114400 | 2402217250 | 2805 | 2795 | 2805 | 2795 | 3262 |
| 431 | 20231218 | 114300 | 2393084445 | 2795 | 2800 | 2800 | 2795 | 1568 |
| 432 | 20231218 | 114200 | 2388701780 | 2800 | 2795 | 2800 | 2795 | 1736 |
| 433 | 20231218 | 114100 | 2383846000 | 2795 | 2800 | 2800 | 2795 | 1992 |
| 434 | 20231218 | 114000 | 2378278305 | 2800 | 2805 | 2805 | 2795 | 15715 |
| 435 | 20231218 | 113900 | 2334313520 | 2805 | 2805 | 2805 | 2805 | 2 |
| 436 | 20231218 | 113800 | 2334307910 | 2805 | 2800 | 2805 | 2800 | 20 |
| 437 | 20231218 | 113700 | 2334251880 | 2805 | 2800 | 2805 | 2800 | 794 |
| 438 | 20231218 | 113600 | 2332028580 | 2800 | 2800 | 2800 | 2795 | 465 |
| 439 | 20231218 | 113500 | 2330726650 | 2800 | 2800 | 2800 | 2800 | 106 |
| 440 | 20231218 | 113400 | 2330429850 | 2795 | 2795 | 2800 | 2795 | 947 |
| 441 | 20231218 | 113300 | 2327782945 | 2795 | 2795 | 2795 | 2790 | 1335 |
| 442 | 20231218 | 113200 | 2324051690 | 2795 | 2795 | 2795 | 2795 | 10685 |
| 443 | 20231218 | 113100 | 2294187115 | 2795 | 2800 | 2800 | 2795 | 5328 |
| 444 | 20231218 | 113000 | 2279268795 | 2800 | 2805 | 2805 | 2800 | 1148 |
| 445 | 20231218 | 112900 | 2276054340 | 2800 | 2800 | 2800 | 2800 | 587 |
| 446 | 20231218 | 112800 | 2274410740 | 2800 | 2795 | 2800 | 2795 | 5278 |
| 447 | 20231218 | 112700 | 2259632860 | 2795 | 2795 | 2795 | 2790 | 5318 |
| 448 | 20231218 | 112600 | 2244783865 | 2795 | 2790 | 2795 | 2790 | 2739 |
| 449 | 20231218 | 112500 | 2237128680 | 2790 | 2795 | 2795 | 2790 | 7952 |
| 450 | 20231218 | 112400 | 2214906495 | 2795 | 2810 | 2810 | 2795 | 40167 |
| 451 | 20231218 | 112300 | 2102443300 | 2810 | 2815 | 2815 | 2810 | 6699 |
| 452 | 20231218 | 112200 | 2083619105 | 2810 | 2810 | 2815 | 2810 | 28 |
| 453 | 20231218 | 112100 | 2083540360 | 2815 | 2810 | 2815 | 2810 | 227 |
| 454 | 20231218 | 112000 | 2082901425 | 2810 | 2815 | 2815 | 2810 | 1179 |
| 455 | 20231218 | 111900 | 2079588400 | 2815 | 2810 | 2815 | 2810 | 16 |
| 456 | 20231218 | 111800 | 2079543430 | 2815 | 2815 | 2815 | 2815 | 95 |
| 457 | 20231218 | 111700 | 2079276005 | 2815 | 2815 | 2815 | 2810 | 276 |
| 458 | 20231218 | 111600 | 2078499135 | 2815 | 2815 | 2815 | 2810 | 3488 |
| 459 | 20231218 | 111500 | 2068695845 | 2815 | 2805 | 2815 | 2805 | 3560 |
| 460 | 20231218 | 111400 | 2058692170 | 2805 | 2810 | 2810 | 2805 | 835 |
| 461 | 20231218 | 111300 | 2056346890 | 2810 | 2810 | 2810 | 2810 | 1707 |
| 462 | 20231218 | 111200 | 2051550220 | 2810 | 2810 | 2810 | 2810 | 1154 |
| 463 | 20231218 | 111100 | 2048307480 | 2810 | 2810 | 2810 | 2810 | 0 |
| 464 | 20231218 | 111000 | 2048307480 | 2810 | 2805 | 2810 | 2805 | 3443 |
| 465 | 20231218 | 110900 | 2038635220 | 2805 | 2810 | 2810 | 2805 | 858 |
| 466 | 20231218 | 110800 | 2036226640 | 2810 | 2810 | 2810 | 2810 | 1032 |
| 467 | 20231218 | 110700 | 2033326720 | 2810 | 2810 | 2815 | 2810 | 2659 |
| 468 | 20231218 | 110600 | 2025854910 | 2810 | 2815 | 2815 | 2810 | 6985 |
| 469 | 20231218 | 110500 | 2006223005 | 2815 | 2815 | 2820 | 2815 | 287 |
| 470 | 20231218 | 110400 | 2005415085 | 2815 | 2810 | 2815 | 2810 | 4521 |
| 471 | 20231218 | 110300 | 1992688540 | 2815 | 2810 | 2815 | 2810 | 319 |
| 472 | 20231218 | 110200 | 1991790750 | 2815 | 2810 | 2815 | 2810 | 1268 |
| 473 | 20231218 | 110100 | 1988225170 | 2810 | 2815 | 2815 | 2810 | 409 |
| 474 | 20231218 | 110000 | 1987074335 | 2810 | 2810 | 2810 | 2805 | 6324 |
| 475 | 20231218 | 105900 | 1969325645 | 2805 | 2810 | 2810 | 2805 | 2675 |
| 476 | 20231218 | 105800 | 1961810895 | 2805 | 2810 | 2810 | 2805 | 6201 |
| 477 | 20231218 | 105700 | 1944411605 | 2805 | 2810 | 2810 | 2805 | 367 |
| 478 | 20231218 | 105600 | 1943380905 | 2810 | 2810 | 2810 | 2810 | 1707 |
| 479 | 20231218 | 105500 | 1938584235 | 2810 | 2810 | 2810 | 2810 | 3795 |
| 480 | 20231218 | 105400 | 1927920285 | 2810 | 2820 | 2820 | 2810 | 3777 |
| 481 | 20231218 | 105300 | 1917294510 | 2815 | 2820 | 2820 | 2815 | 848 |
| 482 | 20231218 | 105200 | 1914907240 | 2815 | 2815 | 2815 | 2815 | 263 |
| 483 | 20231218 | 105100 | 1914166895 | 2820 | 2820 | 2825 | 2820 | 65 |
| 484 | 20231218 | 105000 | 1913983585 | 2820 | 2815 | 2820 | 2815 | 650 |
| 485 | 20231218 | 104900 | 1912150655 | 2820 | 2820 | 2820 | 2820 | 2956 |
| 486 | 20231218 | 104800 | 1903814735 | 2820 | 2820 | 2820 | 2820 | 531 |
| 487 | 20231218 | 104700 | 1902317315 | 2820 | 2815 | 2825 | 2815 | 3148 |
| 488 | 20231218 | 104600 | 1893441530 | 2820 | 2820 | 2820 | 2820 | 6336 |
| 489 | 20231218 | 104500 | 1875574010 | 2820 | 2820 | 2820 | 2820 | 44 |
| 490 | 20231218 | 104400 | 1875449930 | 2820 | 2825 | 2825 | 2820 | 2 |
| 491 | 20231218 | 104300 | 1875444285 | 2820 | 2820 | 2820 | 2820 | 383 |
| 492 | 20231218 | 104200 | 1874364225 | 2820 | 2820 | 2820 | 2820 | 715 |
| 493 | 20231218 | 104100 | 1872347925 | 2820 | 2820 | 2820 | 2820 | 214 |
| 494 | 20231218 | 104000 | 1871744445 | 2820 | 2820 | 2820 | 2820 | 298 |
| 495 | 20231218 | 103900 | 1870904085 | 2820 | 2820 | 2820 | 2820 | 643 |
| 496 | 20231218 | 103800 | 1869090825 | 2820 | 2820 | 2820 | 2815 | 1116 |
| 497 | 20231218 | 103700 | 1865944275 | 2815 | 2820 | 2820 | 2815 | 1090 |
| 498 | 20231218 | 103600 | 1862874175 | 2820 | 2820 | 2820 | 2820 | 392 |
| 499 | 20231218 | 103500 | 1861768735 | 2825 | 2825 | 2825 | 2825 | 512 |
| 500 | 20231218 | 103400 | 1860322335 | 2820 | 2830 | 2830 | 2815 | 12121 |
| 501 | 20231218 | 103300 | 1826140340 | 2830 | 2820 | 2830 | 2820 | 17 |
| 502 | 20231218 | 103200 | 1826092380 | 2820 | 2830 | 2830 | 2820 | 3462 |
| 503 | 20231218 | 103100 | 1816309150 | 2830 | 2825 | 2835 | 2825 | 4249 |
| 504 | 20231218 | 103000 | 1804284360 | 2830 | 2830 | 2830 | 2830 | 131 |
| 505 | 20231218 | 102900 | 1803913630 | 2830 | 2825 | 2830 | 2820 | 5119 |
| 506 | 20231218 | 102800 | 1789452525 | 2820 | 2820 | 2820 | 2820 | 200 |
| 507 | 20231218 | 102700 | 1788888525 | 2820 | 2820 | 2820 | 2820 | 172 |
| 508 | 20231218 | 102600 | 1788403485 | 2820 | 2825 | 2825 | 2820 | 26 |
| 509 | 20231218 | 102500 | 1788330105 | 2825 | 2820 | 2825 | 2820 | 1468 |
| 510 | 20231218 | 102400 | 1784183515 | 2820 | 2825 | 2825 | 2820 | 2745 |
| 511 | 20231218 | 102300 | 1776429870 | 2825 | 2825 | 2825 | 2825 | 1009 |
| 512 | 20231218 | 102200 | 1773579445 | 2830 | 2825 | 2830 | 2825 | 2151 |
| 513 | 20231218 | 102100 | 1767502865 | 2825 | 2825 | 2825 | 2820 | 332 |
| 514 | 20231218 | 102000 | 1766564970 | 2825 | 2820 | 2825 | 2820 | 1809 |
| 515 | 20231218 | 101900 | 1761457650 | 2820 | 2820 | 2820 | 2820 | 387 |
| 516 | 20231218 | 101800 | 1760366310 | 2820 | 2820 | 2820 | 2820 | 1 |
| 517 | 20231218 | 101700 | 1760363490 | 2820 | 2825 | 2825 | 2820 | 84 |
| 518 | 20231218 | 101600 | 1760126510 | 2825 | 2820 | 2825 | 2820 | 1051 |
| 519 | 20231218 | 101500 | 1757162585 | 2825 | 2820 | 2825 | 2815 | 7664 |
| 520 | 20231218 | 101400 | 1735559285 | 2815 | 2820 | 2820 | 2815 | 197 |
| 521 | 20231218 | 101300 | 1735004715 | 2820 | 2820 | 2820 | 2820 | 1205 |
| 522 | 20231218 | 101200 | 1731606615 | 2820 | 2815 | 2820 | 2815 | 1739 |
| 523 | 20231218 | 101100 | 1726711260 | 2815 | 2815 | 2820 | 2815 | 15 |
| 524 | 20231218 | 101000 | 1726669010 | 2815 | 2820 | 2820 | 2815 | 120 |
| 525 | 20231218 | 100900 | 1726330680 | 2820 | 2820 | 2825 | 2815 | 1280 |
| 526 | 20231218 | 100800 | 1722721135 | 2820 | 2820 | 2820 | 2815 | 3415 |
| 527 | 20231218 | 100700 | 1713091740 | 2820 | 2825 | 2825 | 2820 | 3156 |
| 528 | 20231218 | 100600 | 1704191815 | 2825 | 2820 | 2825 | 2820 | 111 |
| 529 | 20231218 | 100500 | 1703878740 | 2820 | 2820 | 2825 | 2820 | 842 |
| 530 | 20231218 | 100400 | 1701501785 | 2825 | 2825 | 2825 | 2825 | 45 |
| 531 | 20231218 | 100300 | 1701374660 | 2820 | 2830 | 2830 | 2820 | 2451 |
| 532 | 20231218 | 100200 | 1694448280 | 2830 | 2825 | 2830 | 2825 | 1880 |
| 533 | 20231218 | 100100 | 1689128830 | 2825 | 2820 | 2825 | 2820 | 11022 |
| 534 | 20231218 | 100000 | 1658001680 | 2825 | 2810 | 2825 | 2810 | 2383 |
| 535 | 20231218 | 095900 | 1651299080 | 2815 | 2810 | 2815 | 2805 | 2572 |
| 536 | 20231218 | 095800 | 1644071765 | 2810 | 2815 | 2820 | 2810 | 535 |
| 537 | 20231218 | 095700 | 1642566850 | 2815 | 2825 | 2825 | 2815 | 1224 |
| 538 | 20231218 | 095600 | 1639121240 | 2820 | 2820 | 2825 | 2820 | 75 |
| 539 | 20231218 | 095500 | 1638909730 | 2820 | 2830 | 2830 | 2820 | 6461 |
| 540 | 20231218 | 095400 | 1620679200 | 2830 | 2825 | 2830 | 2825 | 35 |
| 541 | 20231218 | 095300 | 1620580185 | 2830 | 2830 | 2830 | 2825 | 1758 |
| 542 | 20231218 | 095200 | 1615606620 | 2830 | 2835 | 2835 | 2830 | 804 |
| 543 | 20231218 | 095100 | 1613330790 | 2830 | 2830 | 2830 | 2825 | 1082 |
| 544 | 20231218 | 095000 | 1610270365 | 2825 | 2825 | 2835 | 2825 | 2892 |
| 545 | 20231218 | 094900 | 1602085520 | 2825 | 2825 | 2825 | 2820 | 11357 |
| 546 | 20231218 | 094800 | 1570004415 | 2825 | 2825 | 2825 | 2820 | 75 |
| 547 | 20231218 | 094700 | 1569792610 | 2820 | 2815 | 2820 | 2810 | 7205 |
| 548 | 20231218 | 094600 | 1549493825 | 2810 | 2805 | 2815 | 2805 | 2770 |
| 549 | 20231218 | 094500 | 1541710360 | 2805 | 2805 | 2810 | 2800 | 1940 |
| 550 | 20231218 | 094400 | 1536268680 | 2805 | 2800 | 2805 | 2800 | 1070 |
| 551 | 20231218 | 094300 | 1533271160 | 2800 | 2810 | 2810 | 2800 | 6189 |
| 552 | 20231218 | 094200 | 1515927595 | 2810 | 2810 | 2810 | 2805 | 403 |
| 553 | 20231218 | 094100 | 1514795315 | 2805 | 2800 | 2810 | 2800 | 4530 |
| 554 | 20231218 | 094000 | 1502090215 | 2800 | 2800 | 2805 | 2800 | 389 |
| 555 | 20231218 | 093900 | 1501000885 | 2800 | 2805 | 2805 | 2795 | 68 |
| 556 | 20231218 | 093800 | 1500810365 | 2805 | 2805 | 2805 | 2795 | 3132 |
| 557 | 20231218 | 093700 | 1492042195 | 2810 | 2805 | 2810 | 2800 | 2690 |
| 558 | 20231218 | 093600 | 1484502365 | 2810 | 2805 | 2810 | 2800 | 6821 |
| 559 | 20231218 | 093500 | 1465373055 | 2805 | 2800 | 2805 | 2800 | 1588 |
| 560 | 20231218 | 093400 | 1460920420 | 2805 | 2800 | 2805 | 2800 | 1512 |
| 561 | 20231218 | 093300 | 1456686760 | 2800 | 2800 | 2800 | 2790 | 3418 |
| 562 | 20231218 | 093200 | 1447138365 | 2800 | 2800 | 2800 | 2790 | 5531 |
| 563 | 20231218 | 093100 | 1431668685 | 2800 | 2800 | 2805 | 2795 | 6643 |
| 564 | 20231218 | 093000 | 1413071200 | 2800 | 2810 | 2810 | 2800 | 4678 |
| 565 | 20231218 | 092900 | 1399945350 | 2810 | 2825 | 2830 | 2810 | 28082 |
| 566 | 20231218 | 092800 | 1320689635 | 2825 | 2825 | 2830 | 2820 | 3691 |
| 567 | 20231218 | 092700 | 1310266435 | 2825 | 2825 | 2825 | 2820 | 338 |
| 568 | 20231218 | 092600 | 1309312130 | 2825 | 2830 | 2830 | 2820 | 1505 |
| 569 | 20231218 | 092500 | 1305065000 | 2830 | 2830 | 2835 | 2825 | 1791 |
| 570 | 20231218 | 092400 | 1299996160 | 2830 | 2830 | 2830 | 2825 | 4215 |
| 571 | 20231218 | 092300 | 1288084765 | 2825 | 2825 | 2835 | 2820 | 7984 |
| 572 | 20231218 | 092200 | 1265503095 | 2825 | 2830 | 2830 | 2825 | 2537 |
| 573 | 20231218 | 092100 | 1258332575 | 2825 | 2820 | 2830 | 2820 | 7386 |
| 574 | 20231218 | 092000 | 1237463730 | 2820 | 2825 | 2825 | 2815 | 9188 |
| 575 | 20231218 | 091900 | 1211551760 | 2825 | 2800 | 2830 | 2795 | 15231 |
| 576 | 20231218 | 091800 | 1168652700 | 2800 | 2805 | 2805 | 2795 | 2327 |
| 577 | 20231218 | 091700 | 1162139785 | 2805 | 2795 | 2805 | 2795 | 5747 |
| 578 | 20231218 | 091600 | 1146050535 | 2795 | 2785 | 2795 | 2785 | 4198 |
| 579 | 20231218 | 091500 | 1134334060 | 2780 | 2780 | 2785 | 2780 | 2742 |
| 580 | 20231218 | 091400 | 1126710830 | 2780 | 2785 | 2785 | 2775 | 11156 |
| 581 | 20231218 | 091300 | 1095688430 | 2780 | 2785 | 2785 | 2780 | 5462 |
| 582 | 20231218 | 091200 | 1080479755 | 2785 | 2785 | 2790 | 2775 | 9490 |
| 583 | 20231218 | 091100 | 1054073750 | 2780 | 2800 | 2805 | 2780 | 20261 |
| 584 | 20231218 | 091000 | 997512175 | 2790 | 2775 | 2805 | 2775 | 10213 |
| 585 | 20231218 | 090900 | 969006295 | 2780 | 2765 | 2780 | 2765 | 5199 |
| 586 | 20231218 | 090800 | 954591640 | 2765 | 2750 | 2765 | 2745 | 4253 |
| 587 | 20231218 | 090700 | 942873670 | 2745 | 2785 | 2785 | 2740 | 31119 |
| 588 | 20231218 | 090600 | 857143705 | 2775 | 2760 | 2785 | 2755 | 9202 |
| 589 | 20231218 | 090500 | 831679370 | 2760 | 2735 | 2765 | 2725 | 22821 |
| 590 | 20231218 | 090400 | 769172175 | 2740 | 2755 | 2755 | 2700 | 56200 |
| 591 | 20231218 | 090300 | 616141775 | 2760 | 2790 | 2790 | 2750 | 42375 |
| 592 | 20231218 | 090200 | 498814555 | 2785 | 2815 | 2820 | 2780 | 47398 |
| 593 | 20231218 | 090100 | 366161240 | 2815 | 2830 | 2830 | 2795 | 34840 |
| 594 | 20231218 | 090000 | 268522770 | 2830 | 2895 | 2895 | 2805 | 93336 |