31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 192700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 3 | 20231218 | 192600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20231218 | 192500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20231218 | 192400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20231218 | 192300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20231218 | 192200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20231218 | 192100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20231218 | 192000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20231218 | 191900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20231218 | 191800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20231218 | 191700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20231218 | 191600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20231218 | 191500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20231218 | 191400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20231218 | 191300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20231218 | 191200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20231218 | 191100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20231218 | 191000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20231218 | 190900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20231218 | 190800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20231218 | 190700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20231218 | 190600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20231218 | 190500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20231218 | 190400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20231218 | 190300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20231218 | 190200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20231218 | 190100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20231218 | 190000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20231218 | 185900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20231218 | 185800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20231218 | 185700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 33 | 20231218 | 185600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20231218 | 185500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20231218 | 185400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20231218 | 185300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20231218 | 185200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20231218 | 185100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20231218 | 185000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20231218 | 184900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20231218 | 184800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20231218 | 184700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20231218 | 184600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20231218 | 184500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20231218 | 184400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20231218 | 184300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20231218 | 184200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20231218 | 184100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20231218 | 184000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20231218 | 183900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20231218 | 183800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20231218 | 183700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20231218 | 183600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20231218 | 183500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20231218 | 183400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20231218 | 183300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20231218 | 183200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20231218 | 183100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20231218 | 183000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20231218 | 182900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20231218 | 182800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20231218 | 182700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 63 | 20231218 | 182600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20231218 | 182500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20231218 | 182400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20231218 | 182300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20231218 | 182200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20231218 | 182100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20231218 | 182000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20231218 | 181900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20231218 | 181800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20231218 | 181700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20231218 | 181600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20231218 | 181500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20231218 | 181400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20231218 | 181300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20231218 | 181200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20231218 | 181100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20231218 | 181000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20231218 | 180900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20231218 | 180800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20231218 | 180700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20231218 | 180600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20231218 | 180500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20231218 | 180400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20231218 | 180300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20231218 | 180200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20231218 | 180100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20231218 | 180000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20231218 | 175900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20231218 | 175800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20231218 | 175700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 93 | 20231218 | 175600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20231218 | 175500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20231218 | 175400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20231218 | 175300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20231218 | 175200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20231218 | 175100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20231218 | 175000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20231218 | 174900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20231218 | 174800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20231218 | 174700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20231218 | 174600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20231218 | 174500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20231218 | 174400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20231218 | 174300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20231218 | 174200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20231218 | 174100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20231218 | 174000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20231218 | 173900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20231218 | 173800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20231218 | 173700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20231218 | 173600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20231218 | 173500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20231218 | 173400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20231218 | 173300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20231218 | 173200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20231218 | 173100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20231218 | 173000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20231218 | 172900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20231218 | 172800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20231218 | 172700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 123 | 20231218 | 172600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20231218 | 172500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20231218 | 172400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20231218 | 172300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20231218 | 172200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20231218 | 172100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20231218 | 172000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20231218 | 171900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20231218 | 171800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20231218 | 171700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20231218 | 171600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20231218 | 171500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20231218 | 171400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20231218 | 171300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20231218 | 171200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20231218 | 171100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20231218 | 171000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20231218 | 170900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20231218 | 170800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20231218 | 170700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20231218 | 170600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20231218 | 170500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20231218 | 170400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20231218 | 170300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20231218 | 170200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20231218 | 170100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20231218 | 170000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20231218 | 165900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20231218 | 165800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20231218 | 165700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 153 | 20231218 | 165600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20231218 | 165500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20231218 | 165400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20231218 | 165300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20231218 | 165200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20231218 | 165100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20231218 | 165000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20231218 | 164900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20231218 | 164800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20231218 | 164700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231218 | 164600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231218 | 164500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231218 | 164400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231218 | 164300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231218 | 164200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231218 | 164100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231218 | 164000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231218 | 163900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231218 | 163800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231218 | 163700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20231218 | 163600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20231218 | 163500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20231218 | 163400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20231218 | 163300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20231218 | 163200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20231218 | 163100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20231218 | 163000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20231218 | 162900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20231218 | 162800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20231218 | 162700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 183 | 20231218 | 162600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20231218 | 162500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20231218 | 162400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231218 | 162300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231218 | 162200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231218 | 162100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20231218 | 162000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231218 | 161900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231218 | 161800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231218 | 161700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231218 | 161600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231218 | 161500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20231218 | 161400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20231218 | 161300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20231218 | 161200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20231218 | 161100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20231218 | 161000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20231218 | 160900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20231218 | 160800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20231218 | 160700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20231218 | 160600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20231218 | 160500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20231218 | 160400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20231218 | 160300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20231218 | 160200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20231218 | 160100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20231218 | 160000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20231218 | 155900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20231218 | 155800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20231218 | 155700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 213 | 20231218 | 155600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20231218 | 155500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20231218 | 155400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20231218 | 155300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20231218 | 155200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20231218 | 155100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20231218 | 155000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20231218 | 154900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20231218 | 154800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20231218 | 154700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20231218 | 154600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20231218 | 154500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20231218 | 154400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20231218 | 154300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20231218 | 154200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20231218 | 154100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20231218 | 154000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20231218 | 153900 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20231218 | 153800 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20231218 | 153700 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20231218 | 153600 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20231218 | 153500 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20231218 | 153400 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20231218 | 153300 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20231218 | 153200 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20231218 | 153100 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20231218 | 153000 | 5965299200 | 4250 | 4250 | 4250 | 4250 | 49856 |
| 240 | 20231218 | 152900 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20231218 | 152800 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20231218 | 152700 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20231218 | 152600 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20231218 | 152500 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20231218 | 152400 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20231218 | 152300 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20231218 | 152200 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20231218 | 152100 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20231218 | 152000 | 5753411200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20231218 | 151900 | 5753411200 | 4250 | 4255 | 4255 | 4245 | 13243 |
| 251 | 20231218 | 151800 | 5697142825 | 4250 | 4255 | 4255 | 4250 | 716 |
| 252 | 20231218 | 151700 | 5694098110 | 4255 | 4250 | 4255 | 4250 | 650 |
| 253 | 20231218 | 151600 | 5691335015 | 4255 | 4250 | 4260 | 4250 | 10273 |
| 254 | 20231218 | 151500 | 5647624390 | 4255 | 4255 | 4255 | 4250 | 638 |
| 255 | 20231218 | 151400 | 5644910570 | 4255 | 4250 | 4255 | 4250 | 349 |
| 256 | 20231218 | 151300 | 5643426885 | 4250 | 4250 | 4255 | 4250 | 1530 |
| 257 | 20231218 | 151200 | 5636924365 | 4250 | 4250 | 4250 | 4245 | 1361 |
| 258 | 20231218 | 151100 | 5631141255 | 4245 | 4255 | 4255 | 4245 | 11167 |
| 259 | 20231218 | 151000 | 5583673975 | 4260 | 4255 | 4260 | 4250 | 1945 |
| 260 | 20231218 | 150900 | 5575400950 | 4250 | 4265 | 4265 | 4250 | 3582 |
| 261 | 20231218 | 150800 | 5560157265 | 4255 | 4250 | 4260 | 4250 | 15641 |
| 262 | 20231218 | 150700 | 5493569755 | 4250 | 4250 | 4255 | 4250 | 741 |
| 263 | 20231218 | 150600 | 5490418655 | 4250 | 4255 | 4255 | 4250 | 483 |
| 264 | 20231218 | 150500 | 5488365890 | 4250 | 4255 | 4255 | 4250 | 3191 |
| 265 | 20231218 | 150400 | 5474801480 | 4255 | 4255 | 4255 | 4250 | 337 |
| 266 | 20231218 | 150300 | 5473368585 | 4255 | 4250 | 4255 | 4245 | 5580 |
| 267 | 20231218 | 150200 | 5449655990 | 4245 | 4245 | 4250 | 4245 | 1031 |
| 268 | 20231218 | 150100 | 5445278795 | 4250 | 4255 | 4255 | 4250 | 8674 |
| 269 | 20231218 | 150000 | 5408413445 | 4250 | 4250 | 4255 | 4250 | 1368 |
| 270 | 20231218 | 145900 | 5402599225 | 4250 | 4250 | 4250 | 4245 | 2596 |
| 271 | 20231218 | 145800 | 5391569055 | 4245 | 4245 | 4250 | 4245 | 1732 |
| 272 | 20231218 | 145700 | 5384209635 | 4245 | 4255 | 4255 | 4245 | 10068 |
| 273 | 20231218 | 145600 | 5341422020 | 4255 | 4255 | 4255 | 4250 | 3474 |
| 274 | 20231218 | 145500 | 5326657340 | 4250 | 4250 | 4255 | 4250 | 780 |
| 275 | 20231218 | 145400 | 5323342320 | 4250 | 4255 | 4255 | 4250 | 1352 |
| 276 | 20231218 | 145300 | 5317596285 | 4250 | 4255 | 4255 | 4250 | 4421 |
| 277 | 20231218 | 145200 | 5298787165 | 4255 | 4260 | 4260 | 4255 | 727 |
| 278 | 20231218 | 145100 | 5295693515 | 4255 | 4260 | 4260 | 4255 | 611 |
| 279 | 20231218 | 145000 | 5293093695 | 4255 | 4260 | 4260 | 4255 | 1559 |
| 280 | 20231218 | 144900 | 5286459985 | 4255 | 4255 | 4255 | 4250 | 2072 |
| 281 | 20231218 | 144800 | 5277644980 | 4250 | 4255 | 4255 | 4250 | 300 |
| 282 | 20231218 | 144700 | 5276369965 | 4250 | 4245 | 4250 | 4245 | 2108 |
| 283 | 20231218 | 144600 | 5267411980 | 4250 | 4250 | 4250 | 4245 | 3863 |
| 284 | 20231218 | 144500 | 5250994975 | 4250 | 4255 | 4255 | 4250 | 1462 |
| 285 | 20231218 | 144400 | 5244780960 | 4250 | 4250 | 4255 | 4250 | 300 |
| 286 | 20231218 | 144300 | 5243505955 | 4250 | 4250 | 4255 | 4250 | 516 |
| 287 | 20231218 | 144200 | 5241312700 | 4255 | 4250 | 4255 | 4250 | 1078 |
| 288 | 20231218 | 144100 | 5236727910 | 4250 | 4245 | 4250 | 4245 | 2305 |
| 289 | 20231218 | 144000 | 5226932710 | 4245 | 4245 | 4250 | 4245 | 423 |
| 290 | 20231218 | 143900 | 5225136005 | 4245 | 4245 | 4250 | 4245 | 5047 |
| 291 | 20231218 | 143800 | 5203688450 | 4250 | 4245 | 4250 | 4245 | 433 |
| 292 | 20231218 | 143700 | 5201849180 | 4250 | 4245 | 4250 | 4245 | 1347 |
| 293 | 20231218 | 143600 | 5196126145 | 4245 | 4250 | 4250 | 4245 | 834 |
| 294 | 20231218 | 143500 | 5192583275 | 4250 | 4245 | 4250 | 4245 | 9400 |
| 295 | 20231218 | 143400 | 5152677740 | 4250 | 4250 | 4250 | 4245 | 615 |
| 296 | 20231218 | 143300 | 5150065825 | 4245 | 4265 | 4265 | 4245 | 51986 |
| 297 | 20231218 | 143200 | 4928887310 | 4260 | 4265 | 4265 | 4260 | 409 |
| 298 | 20231218 | 143100 | 4927143035 | 4270 | 4260 | 4270 | 4260 | 2869 |
| 299 | 20231218 | 143000 | 4914908145 | 4260 | 4265 | 4265 | 4260 | 1120 |
| 300 | 20231218 | 142900 | 4910133065 | 4260 | 4260 | 4265 | 4260 | 1293 |
| 301 | 20231218 | 142800 | 4904621285 | 4260 | 4265 | 4265 | 4260 | 1348 |
| 302 | 20231218 | 142700 | 4898874410 | 4265 | 4260 | 4265 | 4260 | 560 |
| 303 | 20231218 | 142600 | 4896487680 | 4260 | 4265 | 4265 | 4260 | 278 |
| 304 | 20231218 | 142500 | 4895303350 | 4265 | 4265 | 4265 | 4260 | 1751 |
| 305 | 20231218 | 142400 | 4887836905 | 4260 | 4260 | 4265 | 4260 | 633 |
| 306 | 20231218 | 142300 | 4885138530 | 4260 | 4265 | 4265 | 4260 | 874 |
| 307 | 20231218 | 142200 | 4881413860 | 4260 | 4265 | 4270 | 4260 | 1883 |
| 308 | 20231218 | 142100 | 4873384565 | 4265 | 4260 | 4270 | 4260 | 9381 |
| 309 | 20231218 | 142000 | 4833375540 | 4265 | 4260 | 4265 | 4260 | 621 |
| 310 | 20231218 | 141900 | 4830728775 | 4265 | 4260 | 4265 | 4255 | 3359 |
| 311 | 20231218 | 141800 | 4816417680 | 4260 | 4260 | 4260 | 4255 | 566 |
| 312 | 20231218 | 141700 | 4814008500 | 4260 | 4255 | 4260 | 4255 | 278 |
| 313 | 20231218 | 141600 | 4812825590 | 4260 | 4255 | 4260 | 4255 | 10438 |
| 314 | 20231218 | 141500 | 4768359950 | 4255 | 4250 | 4255 | 4250 | 1445 |
| 315 | 20231218 | 141400 | 4762211745 | 4250 | 4260 | 4260 | 4250 | 10139 |
| 316 | 20231218 | 141300 | 4719071360 | 4255 | 4260 | 4260 | 4255 | 584 |
| 317 | 20231218 | 141200 | 4716585390 | 4260 | 4255 | 4260 | 4255 | 720 |
| 318 | 20231218 | 141100 | 4713520800 | 4255 | 4255 | 4260 | 4255 | 484 |
| 319 | 20231218 | 141000 | 4711460645 | 4255 | 4260 | 4260 | 4255 | 874 |
| 320 | 20231218 | 140900 | 4707738620 | 4255 | 4260 | 4260 | 4255 | 314 |
| 321 | 20231218 | 140800 | 4706401395 | 4255 | 4260 | 4260 | 4255 | 790 |
| 322 | 20231218 | 140700 | 4703039080 | 4260 | 4255 | 4260 | 4255 | 437 |
| 323 | 20231218 | 140600 | 4701178810 | 4260 | 4260 | 4260 | 4255 | 733 |
| 324 | 20231218 | 140500 | 4698057840 | 4260 | 4255 | 4260 | 4255 | 2028 |
| 325 | 20231218 | 140400 | 4689428470 | 4255 | 4255 | 4255 | 4250 | 1586 |
| 326 | 20231218 | 140300 | 4682680150 | 4255 | 4255 | 4255 | 4250 | 383 |
| 327 | 20231218 | 140200 | 4681051690 | 4255 | 4250 | 4255 | 4250 | 261 |
| 328 | 20231218 | 140100 | 4679941955 | 4250 | 4255 | 4260 | 4250 | 1822 |
| 329 | 20231218 | 140000 | 4672189555 | 4255 | 4255 | 4260 | 4250 | 1219 |
| 330 | 20231218 | 135900 | 4667004085 | 4255 | 4255 | 4260 | 4255 | 4747 |
| 331 | 20231218 | 135800 | 4646789285 | 4260 | 4250 | 4260 | 4250 | 6180 |
| 332 | 20231218 | 135700 | 4620506925 | 4250 | 4255 | 4255 | 4250 | 4471 |
| 333 | 20231218 | 135600 | 4601504945 | 4255 | 4245 | 4255 | 4245 | 4494 |
| 334 | 20231218 | 135500 | 4582411560 | 4245 | 4245 | 4250 | 4245 | 3629 |
| 335 | 20231218 | 135400 | 4567005660 | 4245 | 4245 | 4250 | 4245 | 2572 |
| 336 | 20231218 | 135300 | 4556085705 | 4245 | 4255 | 4255 | 4245 | 7855 |
| 337 | 20231218 | 135200 | 4522714245 | 4255 | 4250 | 4255 | 4250 | 4541 |
| 338 | 20231218 | 135100 | 4503413910 | 4250 | 4250 | 4255 | 4250 | 6478 |
| 339 | 20231218 | 135000 | 4475879330 | 4250 | 4250 | 4255 | 4250 | 2695 |
| 340 | 20231218 | 134900 | 4464423880 | 4255 | 4250 | 4255 | 4250 | 927 |
| 341 | 20231218 | 134800 | 4460479625 | 4255 | 4255 | 4260 | 4250 | 2048 |
| 342 | 20231218 | 134700 | 4451766240 | 4260 | 4250 | 4260 | 4250 | 23660 |
| 343 | 20231218 | 134600 | 4351048550 | 4250 | 4250 | 4255 | 4250 | 519 |
| 344 | 20231218 | 134500 | 4348842115 | 4250 | 4250 | 4255 | 4250 | 2115 |
| 345 | 20231218 | 134400 | 4339852670 | 4250 | 4250 | 4255 | 4250 | 5932 |
| 346 | 20231218 | 134300 | 4314641255 | 4255 | 4250 | 4255 | 4250 | 657 |
| 347 | 20231218 | 134200 | 4311847350 | 4250 | 4255 | 4255 | 4250 | 2933 |
| 348 | 20231218 | 134100 | 4299381250 | 4250 | 4255 | 4255 | 4250 | 376 |
| 349 | 20231218 | 134000 | 4297782630 | 4250 | 4250 | 4255 | 4250 | 770 |
| 350 | 20231218 | 133900 | 4294509675 | 4250 | 4255 | 4255 | 4250 | 163 |
| 351 | 20231218 | 133800 | 4293816150 | 4250 | 4250 | 4255 | 4250 | 642 |
| 352 | 20231218 | 133700 | 4291086545 | 4250 | 4250 | 4255 | 4250 | 540 |
| 353 | 20231218 | 133600 | 4288791045 | 4250 | 4250 | 4250 | 4245 | 6336 |
| 354 | 20231218 | 133500 | 4261865500 | 4245 | 4245 | 4250 | 4245 | 2703 |
| 355 | 20231218 | 133400 | 4250390530 | 4245 | 4250 | 4250 | 4245 | 1621 |
| 356 | 20231218 | 133300 | 4243507635 | 4245 | 4245 | 4250 | 4245 | 5504 |
| 357 | 20231218 | 133200 | 4220142875 | 4250 | 4250 | 4250 | 4245 | 545 |
| 358 | 20231218 | 133100 | 4217827805 | 4245 | 4250 | 4250 | 4245 | 1056 |
| 359 | 20231218 | 133000 | 4213342610 | 4245 | 4250 | 4250 | 4245 | 886 |
| 360 | 20231218 | 132900 | 4209580755 | 4245 | 4245 | 4250 | 4245 | 1559 |
| 361 | 20231218 | 132800 | 4202959455 | 4245 | 4245 | 4250 | 4245 | 579 |
| 362 | 20231218 | 132700 | 4200500735 | 4245 | 4245 | 4250 | 4245 | 3702 |
| 363 | 20231218 | 132600 | 4184785175 | 4250 | 4245 | 4250 | 4245 | 948 |
| 364 | 20231218 | 132500 | 4180757415 | 4245 | 4245 | 4245 | 4245 | 379 |
| 365 | 20231218 | 132400 | 4179148560 | 4245 | 4245 | 4245 | 4240 | 1201 |
| 366 | 20231218 | 132300 | 4174050450 | 4245 | 4240 | 4245 | 4240 | 2801 |
| 367 | 20231218 | 132200 | 4162164705 | 4240 | 4245 | 4245 | 4240 | 698 |
| 368 | 20231218 | 132100 | 4159204885 | 4245 | 4245 | 4250 | 4240 | 25363 |
| 369 | 20231218 | 132000 | 4051539740 | 4245 | 4250 | 4250 | 4245 | 830 |
| 370 | 20231218 | 131900 | 4048014980 | 4250 | 4245 | 4250 | 4245 | 400 |
| 371 | 20231218 | 131800 | 4046316850 | 4250 | 4245 | 4250 | 4245 | 910 |
| 372 | 20231218 | 131700 | 4042452275 | 4245 | 4250 | 4250 | 4245 | 1820 |
| 373 | 20231218 | 131600 | 4034723635 | 4245 | 4250 | 4255 | 4245 | 38610 |
| 374 | 20231218 | 131500 | 3870638225 | 4250 | 4250 | 4250 | 4250 | 416 |
| 375 | 20231218 | 131400 | 3868870225 | 4250 | 4250 | 4255 | 4250 | 2440 |
| 376 | 20231218 | 131300 | 3858499455 | 4255 | 4255 | 4255 | 4250 | 533 |
| 377 | 20231218 | 131200 | 3856233485 | 4255 | 4255 | 4255 | 4250 | 6042 |
| 378 | 20231218 | 131100 | 3830553910 | 4250 | 4255 | 4260 | 4250 | 3093 |
| 379 | 20231218 | 131000 | 3817393470 | 4255 | 4250 | 4255 | 4250 | 3208 |
| 380 | 20231218 | 130900 | 3803744320 | 4255 | 4255 | 4255 | 4250 | 20112 |
| 381 | 20231218 | 130800 | 3718168580 | 4260 | 4255 | 4260 | 4255 | 680 |
| 382 | 20231218 | 130700 | 3715274710 | 4255 | 4255 | 4260 | 4255 | 795 |
| 383 | 20231218 | 130600 | 3711891035 | 4255 | 4255 | 4260 | 4255 | 1378 |
| 384 | 20231218 | 130500 | 3706025995 | 4255 | 4255 | 4260 | 4255 | 651 |
| 385 | 20231218 | 130400 | 3703255030 | 4255 | 4255 | 4260 | 4255 | 1523 |
| 386 | 20231218 | 130300 | 3696773595 | 4255 | 4255 | 4260 | 4255 | 754 |
| 387 | 20231218 | 130200 | 3693564300 | 4255 | 4255 | 4260 | 4255 | 436 |
| 388 | 20231218 | 130100 | 3691708610 | 4260 | 4255 | 4260 | 4255 | 728 |
| 389 | 20231218 | 130000 | 3688610945 | 4255 | 4255 | 4260 | 4255 | 1073 |
| 390 | 20231218 | 125900 | 3684045320 | 4255 | 4260 | 4260 | 4255 | 429 |
| 391 | 20231218 | 125800 | 3682219860 | 4255 | 4260 | 4260 | 4255 | 580 |
| 392 | 20231218 | 125700 | 3679751955 | 4255 | 4255 | 4260 | 4255 | 542 |
| 393 | 20231218 | 125600 | 3677445490 | 4255 | 4260 | 4260 | 4255 | 1858 |
| 394 | 20231218 | 125500 | 3669538610 | 4255 | 4255 | 4260 | 4255 | 1149 |
| 395 | 20231218 | 125400 | 3664646580 | 4255 | 4260 | 4265 | 4255 | 3595 |
| 396 | 20231218 | 125300 | 3649332615 | 4260 | 4260 | 4265 | 4260 | 914 |
| 397 | 20231218 | 125200 | 3645438970 | 4260 | 4260 | 4260 | 4260 | 1014 |
| 398 | 20231218 | 125100 | 3641119330 | 4260 | 4260 | 4265 | 4260 | 669 |
| 399 | 20231218 | 125000 | 3638268880 | 4260 | 4265 | 4265 | 4260 | 695 |
| 400 | 20231218 | 124900 | 3635307105 | 4260 | 4260 | 4265 | 4260 | 996 |
| 401 | 20231218 | 124800 | 3631064115 | 4260 | 4260 | 4265 | 4260 | 1119 |
| 402 | 20231218 | 124700 | 3626295175 | 4260 | 4260 | 4265 | 4260 | 3859 |
| 403 | 20231218 | 124600 | 3609855830 | 4260 | 4260 | 4265 | 4260 | 4074 |
| 404 | 20231218 | 124500 | 3592500530 | 4260 | 4265 | 4265 | 4260 | 417 |
| 405 | 20231218 | 124400 | 3590723335 | 4260 | 4265 | 4265 | 4260 | 231 |
| 406 | 20231218 | 124300 | 3589739260 | 4260 | 4260 | 4265 | 4260 | 346 |
| 407 | 20231218 | 124200 | 3588265290 | 4265 | 4265 | 4270 | 4260 | 2569 |
| 408 | 20231218 | 124100 | 3577308740 | 4270 | 4265 | 4270 | 4265 | 1652 |
| 409 | 20231218 | 124000 | 3570261950 | 4265 | 4260 | 4270 | 4260 | 4981 |
| 410 | 20231218 | 123900 | 3549018165 | 4260 | 4265 | 4265 | 4260 | 241 |
| 411 | 20231218 | 123800 | 3547991230 | 4260 | 4265 | 4265 | 4260 | 629 |
| 412 | 20231218 | 123700 | 3545311105 | 4260 | 4265 | 4265 | 4260 | 396 |
| 413 | 20231218 | 123600 | 3543623985 | 4265 | 4265 | 4265 | 4260 | 914 |
| 414 | 20231218 | 123500 | 3539728845 | 4260 | 4260 | 4265 | 4260 | 391 |
| 415 | 20231218 | 123400 | 3538062895 | 4265 | 4265 | 4265 | 4260 | 5490 |
| 416 | 20231218 | 123300 | 3514648175 | 4270 | 4260 | 4270 | 4260 | 4819 |
| 417 | 20231218 | 123200 | 3494095960 | 4260 | 4265 | 4265 | 4260 | 1460 |
| 418 | 20231218 | 123100 | 3487872550 | 4265 | 4260 | 4265 | 4260 | 3428 |
| 419 | 20231218 | 123000 | 3473253845 | 4260 | 4260 | 4265 | 4260 | 688 |
| 420 | 20231218 | 122900 | 3470322950 | 4265 | 4260 | 4265 | 4260 | 2494 |
| 421 | 20231218 | 122800 | 3459688490 | 4260 | 4260 | 4265 | 4260 | 367 |
| 422 | 20231218 | 122700 | 3458125065 | 4260 | 4265 | 4265 | 4260 | 530 |
| 423 | 20231218 | 122600 | 3455867200 | 4260 | 4260 | 4265 | 4260 | 848 |
| 424 | 20231218 | 122500 | 3452254715 | 4260 | 4260 | 4260 | 4260 | 2531 |
| 425 | 20231218 | 122400 | 3441472655 | 4260 | 4260 | 4265 | 4260 | 854 |
| 426 | 20231218 | 122300 | 3437832010 | 4260 | 4260 | 4265 | 4260 | 358 |
| 427 | 20231218 | 122200 | 3436306925 | 4260 | 4260 | 4265 | 4260 | 2331 |
| 428 | 20231218 | 122100 | 3426375360 | 4260 | 4260 | 4260 | 4255 | 5565 |
| 429 | 20231218 | 122000 | 3402670055 | 4255 | 4260 | 4260 | 4255 | 495 |
| 430 | 20231218 | 121900 | 3400563370 | 4260 | 4260 | 4260 | 4255 | 373 |
| 431 | 20231218 | 121800 | 3398976025 | 4260 | 4255 | 4260 | 4255 | 1081 |
| 432 | 20231218 | 121700 | 3394373335 | 4255 | 4255 | 4260 | 4255 | 1369 |
| 433 | 20231218 | 121600 | 3388542935 | 4255 | 4255 | 4260 | 4255 | 1150 |
| 434 | 20231218 | 121500 | 3383649155 | 4255 | 4255 | 4260 | 4255 | 3395 |
| 435 | 20231218 | 121400 | 3369202955 | 4260 | 4260 | 4260 | 4255 | 2978 |
| 436 | 20231218 | 121300 | 3356531135 | 4260 | 4255 | 4260 | 4255 | 540 |
| 437 | 20231218 | 121200 | 3354232180 | 4255 | 4260 | 4260 | 4255 | 778 |
| 438 | 20231218 | 121100 | 3350920170 | 4255 | 4255 | 4260 | 4255 | 601 |
| 439 | 20231218 | 121000 | 3348362160 | 4260 | 4260 | 4260 | 4255 | 528 |
| 440 | 20231218 | 120900 | 3346114685 | 4255 | 4255 | 4260 | 4255 | 849 |
| 441 | 20231218 | 120800 | 3342501680 | 4255 | 4255 | 4260 | 4255 | 576 |
| 442 | 20231218 | 120700 | 3340050615 | 4255 | 4260 | 4260 | 4255 | 1154 |
| 443 | 20231218 | 120600 | 3335140315 | 4255 | 4255 | 4260 | 4255 | 401 |
| 444 | 20231218 | 120500 | 3333434045 | 4255 | 4260 | 4265 | 4255 | 2629 |
| 445 | 20231218 | 120400 | 3322239090 | 4265 | 4260 | 4265 | 4260 | 273 |
| 446 | 20231218 | 120300 | 3321075895 | 4260 | 4260 | 4265 | 4260 | 381 |
| 447 | 20231218 | 120200 | 3319451880 | 4260 | 4260 | 4265 | 4260 | 577 |
| 448 | 20231218 | 120100 | 3316992730 | 4265 | 4260 | 4265 | 4260 | 1050 |
| 449 | 20231218 | 120000 | 3312517480 | 4265 | 4260 | 4265 | 4260 | 3190 |
| 450 | 20231218 | 115900 | 3298927400 | 4260 | 4260 | 4260 | 4255 | 738 |
| 451 | 20231218 | 115800 | 3295785175 | 4260 | 4255 | 4260 | 4255 | 1238 |
| 452 | 20231218 | 115700 | 3290516800 | 4260 | 4260 | 4260 | 4255 | 464 |
| 453 | 20231218 | 115600 | 3288541605 | 4260 | 4255 | 4260 | 4255 | 1008 |
| 454 | 20231218 | 115500 | 3284248655 | 4260 | 4260 | 4265 | 4255 | 1764 |
| 455 | 20231218 | 115400 | 3276734870 | 4265 | 4260 | 4265 | 4255 | 2379 |
| 456 | 20231218 | 115300 | 3266600120 | 4260 | 4260 | 4260 | 4255 | 296 |
| 457 | 20231218 | 115200 | 3265340550 | 4260 | 4260 | 4265 | 4255 | 514 |
| 458 | 20231218 | 115100 | 3263152360 | 4255 | 4260 | 4265 | 4255 | 677 |
| 459 | 20231218 | 115000 | 3260268530 | 4260 | 4260 | 4265 | 4255 | 7367 |
| 460 | 20231218 | 114900 | 3228886145 | 4255 | 4255 | 4260 | 4255 | 1148 |
| 461 | 20231218 | 114800 | 3224000585 | 4255 | 4260 | 4260 | 4255 | 635 |
| 462 | 20231218 | 114700 | 3221298245 | 4255 | 4260 | 4260 | 4255 | 456 |
| 463 | 20231218 | 114600 | 3219357255 | 4255 | 4260 | 4260 | 4255 | 346 |
| 464 | 20231218 | 114500 | 3217884655 | 4255 | 4260 | 4260 | 4255 | 675 |
| 465 | 20231218 | 114400 | 3215010695 | 4260 | 4250 | 4260 | 4250 | 2939 |
| 466 | 20231218 | 114300 | 3202505110 | 4255 | 4250 | 4255 | 4250 | 984 |
| 467 | 20231218 | 114200 | 3198320205 | 4255 | 4255 | 4255 | 4250 | 2975 |
| 468 | 20231218 | 114100 | 3185662705 | 4255 | 4250 | 4255 | 4250 | 3370 |
| 469 | 20231218 | 114000 | 3171327720 | 4255 | 4250 | 4255 | 4250 | 3503 |
| 470 | 20231218 | 113900 | 3156438920 | 4255 | 4255 | 4260 | 4250 | 4827 |
| 471 | 20231218 | 113800 | 3135901665 | 4255 | 4260 | 4260 | 4255 | 940 |
| 472 | 20231218 | 113700 | 3131901600 | 4255 | 4260 | 4260 | 4255 | 7848 |
| 473 | 20231218 | 113600 | 3098507800 | 4255 | 4255 | 4260 | 4255 | 3121 |
| 474 | 20231218 | 113500 | 3085227205 | 4255 | 4255 | 4260 | 4255 | 905 |
| 475 | 20231218 | 113400 | 3081375750 | 4260 | 4255 | 4260 | 4255 | 517 |
| 476 | 20231218 | 113300 | 3079174940 | 4255 | 4255 | 4260 | 4255 | 256 |
| 477 | 20231218 | 113200 | 3078085160 | 4255 | 4255 | 4260 | 4255 | 411 |
| 478 | 20231218 | 113100 | 3076336290 | 4255 | 4265 | 4265 | 4255 | 2852 |
| 479 | 20231218 | 113000 | 3064186395 | 4265 | 4260 | 4265 | 4260 | 254 |
| 480 | 20231218 | 112900 | 3063104120 | 4260 | 4265 | 4265 | 4260 | 651 |
| 481 | 20231218 | 112800 | 3060330300 | 4265 | 4260 | 4265 | 4260 | 675 |
| 482 | 20231218 | 112700 | 3057453425 | 4260 | 4255 | 4265 | 4255 | 1747 |
| 483 | 20231218 | 112600 | 3050012460 | 4255 | 4255 | 4260 | 4255 | 600 |
| 484 | 20231218 | 112500 | 3047458045 | 4255 | 4260 | 4260 | 4255 | 1470 |
| 485 | 20231218 | 112400 | 3041196625 | 4255 | 4255 | 4260 | 4255 | 806 |
| 486 | 20231218 | 112300 | 3037765395 | 4255 | 4255 | 4260 | 4255 | 521 |
| 487 | 20231218 | 112200 | 3035548080 | 4255 | 4255 | 4260 | 4255 | 839 |
| 488 | 20231218 | 112100 | 3031977460 | 4260 | 4255 | 4260 | 4255 | 524 |
| 489 | 20231218 | 112000 | 3029747170 | 4260 | 4255 | 4260 | 4255 | 285 |
| 490 | 20231218 | 111900 | 3028534060 | 4260 | 4255 | 4260 | 4255 | 673 |
| 491 | 20231218 | 111800 | 3025668765 | 4260 | 4255 | 4260 | 4250 | 2322 |
| 492 | 20231218 | 111700 | 3015787770 | 4255 | 4260 | 4260 | 4250 | 1643 |
| 493 | 20231218 | 111600 | 3008797735 | 4260 | 4260 | 4260 | 4250 | 8051 |
| 494 | 20231218 | 111500 | 2974538975 | 4260 | 4255 | 4260 | 4255 | 2350 |
| 495 | 20231218 | 111400 | 2964531225 | 4255 | 4255 | 4260 | 4255 | 1222 |
| 496 | 20231218 | 111300 | 2959330570 | 4250 | 4255 | 4255 | 4250 | 899 |
| 497 | 20231218 | 111200 | 2955506965 | 4255 | 4260 | 4260 | 4250 | 3555 |
| 498 | 20231218 | 111100 | 2940375045 | 4255 | 4255 | 4260 | 4250 | 1682 |
| 499 | 20231218 | 111000 | 2933217190 | 4255 | 4250 | 4260 | 4250 | 1700 |
| 500 | 20231218 | 110900 | 2925984145 | 4255 | 4255 | 4260 | 4250 | 12817 |
| 501 | 20231218 | 110800 | 2871393705 | 4255 | 4255 | 4260 | 4255 | 505 |
| 502 | 20231218 | 110700 | 2869244455 | 4255 | 4250 | 4260 | 4250 | 6038 |
| 503 | 20231218 | 110600 | 2843555430 | 4255 | 4255 | 4260 | 4250 | 30406 |
| 504 | 20231218 | 110500 | 2714209145 | 4255 | 4260 | 4260 | 4250 | 17322 |
| 505 | 20231218 | 110400 | 2640513920 | 4260 | 4255 | 4260 | 4255 | 3655 |
| 506 | 20231218 | 110300 | 2624958335 | 4260 | 4260 | 4260 | 4255 | 690 |
| 507 | 20231218 | 110200 | 2622019590 | 4260 | 4260 | 4260 | 4255 | 4629 |
| 508 | 20231218 | 110100 | 2602311535 | 4260 | 4260 | 4265 | 4255 | 1983 |
| 509 | 20231218 | 110000 | 2593868350 | 4260 | 4265 | 4265 | 4255 | 5311 |
| 510 | 20231218 | 105900 | 2571243780 | 4265 | 4260 | 4265 | 4260 | 1099 |
| 511 | 20231218 | 105800 | 2566560285 | 4265 | 4260 | 4265 | 4260 | 615 |
| 512 | 20231218 | 105700 | 2563939205 | 4265 | 4260 | 4265 | 4260 | 560 |
| 513 | 20231218 | 105600 | 2561552545 | 4265 | 4260 | 4265 | 4260 | 1323 |
| 514 | 20231218 | 105500 | 2555912000 | 4265 | 4255 | 4265 | 4255 | 4508 |
| 515 | 20231218 | 105400 | 2536708010 | 4255 | 4265 | 4265 | 4255 | 12348 |
| 516 | 20231218 | 105300 | 2484118615 | 4265 | 4260 | 4265 | 4260 | 1762 |
| 517 | 20231218 | 105200 | 2476610535 | 4265 | 4265 | 4265 | 4260 | 235 |
| 518 | 20231218 | 105100 | 2475609350 | 4260 | 4265 | 4265 | 4260 | 341 |
| 519 | 20231218 | 105000 | 2474156220 | 4260 | 4260 | 4265 | 4260 | 317 |
| 520 | 20231218 | 104900 | 2472805785 | 4260 | 4265 | 4265 | 4260 | 769 |
| 521 | 20231218 | 104800 | 2469529605 | 4260 | 4265 | 4265 | 4260 | 521 |
| 522 | 20231218 | 104700 | 2467307735 | 4260 | 4260 | 4270 | 4260 | 12512 |
| 523 | 20231218 | 104600 | 2413930835 | 4255 | 4255 | 4260 | 4255 | 4316 |
| 524 | 20231218 | 104500 | 2395564295 | 4255 | 4255 | 4260 | 4255 | 581 |
| 525 | 20231218 | 104400 | 2393092020 | 4255 | 4255 | 4260 | 4255 | 671 |
| 526 | 20231218 | 104300 | 2390235585 | 4260 | 4260 | 4260 | 4255 | 6542 |
| 527 | 20231218 | 104200 | 2362393940 | 4255 | 4260 | 4260 | 4255 | 1256 |
| 528 | 20231218 | 104100 | 2357044555 | 4255 | 4260 | 4260 | 4255 | 28089 |
| 529 | 20231218 | 104000 | 2237385885 | 4265 | 4260 | 4265 | 4260 | 354 |
| 530 | 20231218 | 103900 | 2235877195 | 4265 | 4260 | 4265 | 4260 | 346 |
| 531 | 20231218 | 103800 | 2234401765 | 4260 | 4265 | 4270 | 4260 | 4541 |
| 532 | 20231218 | 103700 | 2215036225 | 4265 | 4265 | 4265 | 4260 | 3899 |
| 533 | 20231218 | 103600 | 2198408120 | 4265 | 4260 | 4265 | 4260 | 2916 |
| 534 | 20231218 | 103500 | 2185980215 | 4265 | 4260 | 4265 | 4260 | 1734 |
| 535 | 20231218 | 103400 | 2178587845 | 4265 | 4265 | 4265 | 4260 | 3712 |
| 536 | 20231218 | 103300 | 2162764320 | 4260 | 4260 | 4265 | 4260 | 4857 |
| 537 | 20231218 | 103200 | 2142064875 | 4260 | 4265 | 4265 | 4260 | 1200 |
| 538 | 20231218 | 103100 | 2136949100 | 4265 | 4270 | 4270 | 4265 | 836 |
| 539 | 20231218 | 103000 | 2133383550 | 4265 | 4265 | 4265 | 4260 | 2752 |
| 540 | 20231218 | 102900 | 2121648175 | 4265 | 4270 | 4270 | 4265 | 1044 |
| 541 | 20231218 | 102800 | 2117192995 | 4265 | 4265 | 4265 | 4260 | 4225 |
| 542 | 20231218 | 102700 | 2099174460 | 4260 | 4260 | 4265 | 4260 | 329 |
| 543 | 20231218 | 102600 | 2097772375 | 4265 | 4265 | 4265 | 4260 | 254 |
| 544 | 20231218 | 102500 | 2096689325 | 4265 | 4260 | 4265 | 4260 | 769 |
| 545 | 20231218 | 102400 | 2093412815 | 4260 | 4260 | 4265 | 4260 | 469 |
| 546 | 20231218 | 102300 | 2091413870 | 4260 | 4265 | 4265 | 4260 | 571 |
| 547 | 20231218 | 102200 | 2088979640 | 4260 | 4265 | 4265 | 4260 | 1507 |
| 548 | 20231218 | 102100 | 2082559635 | 4265 | 4260 | 4265 | 4255 | 647 |
| 549 | 20231218 | 102000 | 2079804230 | 4260 | 4260 | 4260 | 4255 | 7852 |
| 550 | 20231218 | 101900 | 2046367070 | 4260 | 4260 | 4260 | 4255 | 1874 |
| 551 | 20231218 | 101800 | 2038384975 | 4255 | 4260 | 4260 | 4255 | 1624 |
| 552 | 20231218 | 101700 | 2031467770 | 4260 | 4260 | 4260 | 4260 | 11436 |
| 553 | 20231218 | 101600 | 1982750410 | 4255 | 4260 | 4260 | 4255 | 2637 |
| 554 | 20231218 | 101500 | 1971521750 | 4255 | 4260 | 4265 | 4255 | 724 |
| 555 | 20231218 | 101400 | 1968438845 | 4260 | 4260 | 4265 | 4260 | 3549 |
| 556 | 20231218 | 101300 | 1953319105 | 4260 | 4255 | 4260 | 4255 | 431 |
| 557 | 20231218 | 101200 | 1951483250 | 4260 | 4260 | 4260 | 4255 | 960 |
| 558 | 20231218 | 101100 | 1947397040 | 4260 | 4260 | 4265 | 4260 | 1138 |
| 559 | 20231218 | 101000 | 1942549130 | 4260 | 4260 | 4265 | 4255 | 3617 |
| 560 | 20231218 | 100900 | 1927140275 | 4260 | 4260 | 4260 | 4255 | 1746 |
| 561 | 20231218 | 100800 | 1919703435 | 4255 | 4260 | 4260 | 4255 | 234 |
| 562 | 20231218 | 100700 | 1918707425 | 4260 | 4255 | 4260 | 4255 | 11748 |
| 563 | 20231218 | 100600 | 1868671815 | 4260 | 4255 | 4260 | 4255 | 3129 |
| 564 | 20231218 | 100500 | 1855356880 | 4255 | 4255 | 4255 | 4255 | 1454 |
| 565 | 20231218 | 100400 | 1849170110 | 4255 | 4255 | 4260 | 4255 | 5496 |
| 566 | 20231218 | 100300 | 1825784610 | 4255 | 4260 | 4260 | 4250 | 10027 |
| 567 | 20231218 | 100200 | 1783146360 | 4255 | 4255 | 4255 | 4250 | 5357 |
| 568 | 20231218 | 100100 | 1760353325 | 4255 | 4255 | 4260 | 4255 | 3447 |
| 569 | 20231218 | 100000 | 1745684505 | 4255 | 4255 | 4255 | 4255 | 2870 |
| 570 | 20231218 | 095900 | 1733472655 | 4255 | 4255 | 4255 | 4250 | 3984 |
| 571 | 20231218 | 095800 | 1716522600 | 4255 | 4255 | 4260 | 4255 | 2722 |
| 572 | 20231218 | 095700 | 1704940480 | 4255 | 4255 | 4260 | 4250 | 3527 |
| 573 | 20231218 | 095600 | 1689933630 | 4255 | 4260 | 4265 | 4250 | 40080 |
| 574 | 20231218 | 095500 | 1519277915 | 4265 | 4260 | 4265 | 4260 | 4493 |
| 575 | 20231218 | 095400 | 1500123290 | 4265 | 4260 | 4265 | 4260 | 3351 |
| 576 | 20231218 | 095300 | 1485834065 | 4265 | 4265 | 4270 | 4260 | 8413 |
| 577 | 20231218 | 095200 | 1449954715 | 4265 | 4270 | 4270 | 4260 | 19480 |
| 578 | 20231218 | 095100 | 1366874200 | 4265 | 4275 | 4275 | 4265 | 12415 |
| 579 | 20231218 | 095000 | 1313862950 | 4275 | 4275 | 4275 | 4270 | 2284 |
| 580 | 20231218 | 094900 | 1304103140 | 4275 | 4275 | 4275 | 4270 | 1383 |
| 581 | 20231218 | 094800 | 1298192490 | 4270 | 4275 | 4275 | 4270 | 3637 |
| 582 | 20231218 | 094700 | 1282648085 | 4275 | 4270 | 4275 | 4270 | 1705 |
| 583 | 20231218 | 094600 | 1275360215 | 4275 | 4275 | 4280 | 4270 | 4207 |
| 584 | 20231218 | 094500 | 1257373425 | 4280 | 4275 | 4280 | 4275 | 2149 |
| 585 | 20231218 | 094400 | 1248183620 | 4280 | 4285 | 4285 | 4275 | 4174 |
| 586 | 20231218 | 094300 | 1230329905 | 4285 | 4290 | 4290 | 4275 | 3240 |
| 587 | 20231218 | 094200 | 1216471120 | 4280 | 4290 | 4290 | 4275 | 26682 |
| 588 | 20231218 | 094100 | 1102212620 | 4290 | 4295 | 4295 | 4290 | 6383 |
| 589 | 20231218 | 094000 | 1074815630 | 4290 | 4285 | 4290 | 4285 | 4645 |
| 590 | 20231218 | 093900 | 1054896615 | 4285 | 4290 | 4290 | 4285 | 3210 |
| 591 | 20231218 | 093800 | 1041136560 | 4285 | 4290 | 4290 | 4280 | 42035 |
| 592 | 20231218 | 093700 | 860899300 | 4290 | 4295 | 4300 | 4290 | 11530 |
| 593 | 20231218 | 093600 | 811380295 | 4300 | 4300 | 4300 | 4295 | 1410 |
| 594 | 20231218 | 093500 | 805317765 | 4300 | 4305 | 4305 | 4295 | 5073 |
| 595 | 20231218 | 093400 | 783503190 | 4305 | 4305 | 4305 | 4300 | 3900 |
| 596 | 20231218 | 093300 | 766731080 | 4300 | 4310 | 4310 | 4300 | 1561 |
| 597 | 20231218 | 093200 | 760011785 | 4310 | 4315 | 4315 | 4305 | 2838 |
| 598 | 20231218 | 093100 | 747778370 | 4315 | 4310 | 4315 | 4305 | 2553 |
| 599 | 20231218 | 093000 | 736778985 | 4305 | 4310 | 4310 | 4300 | 1382 |
| 600 | 20231218 | 092900 | 730830485 | 4305 | 4305 | 4310 | 4305 | 696 |
| 601 | 20231218 | 092800 | 727833205 | 4305 | 4300 | 4305 | 4300 | 298 |
| 602 | 20231218 | 092700 | 726551270 | 4300 | 4300 | 4305 | 4295 | 1499 |
| 603 | 20231218 | 092600 | 720111600 | 4300 | 4300 | 4300 | 4300 | 1387 |
| 604 | 20231218 | 092500 | 714147500 | 4300 | 4295 | 4300 | 4295 | 3121 |
| 605 | 20231218 | 092400 | 700741620 | 4300 | 4305 | 4310 | 4295 | 9931 |
| 606 | 20231218 | 092300 | 658013255 | 4305 | 4300 | 4305 | 4300 | 1425 |
| 607 | 20231218 | 092200 | 651880420 | 4300 | 4295 | 4300 | 4290 | 1478 |
| 608 | 20231218 | 092100 | 645529615 | 4290 | 4295 | 4300 | 4290 | 1675 |
| 609 | 20231218 | 092000 | 638336055 | 4295 | 4295 | 4295 | 4290 | 1269 |
| 610 | 20231218 | 091900 | 632886095 | 4295 | 4290 | 4295 | 4285 | 3831 |
| 611 | 20231218 | 091800 | 616448005 | 4290 | 4295 | 4295 | 4285 | 11044 |
| 612 | 20231218 | 091700 | 569065935 | 4290 | 4295 | 4295 | 4290 | 415 |
| 613 | 20231218 | 091600 | 567285285 | 4295 | 4290 | 4295 | 4290 | 87 |
| 614 | 20231218 | 091500 | 566911875 | 4290 | 4290 | 4295 | 4290 | 2255 |
| 615 | 20231218 | 091400 | 557237555 | 4290 | 4290 | 4295 | 4285 | 4074 |
| 616 | 20231218 | 091300 | 539759605 | 4290 | 4295 | 4295 | 4285 | 9364 |
| 617 | 20231218 | 091200 | 499580800 | 4290 | 4295 | 4295 | 4290 | 1264 |
| 618 | 20231218 | 091100 | 494156200 | 4290 | 4290 | 4295 | 4285 | 2577 |
| 619 | 20231218 | 091000 | 483106055 | 4290 | 4305 | 4305 | 4290 | 2511 |
| 620 | 20231218 | 090900 | 472329970 | 4305 | 4305 | 4305 | 4290 | 21002 |
| 621 | 20231218 | 090800 | 382035210 | 4305 | 4305 | 4305 | 4300 | 2835 |
| 622 | 20231218 | 090700 | 369836475 | 4305 | 4305 | 4305 | 4305 | 3809 |
| 623 | 20231218 | 090600 | 353438730 | 4300 | 4310 | 4310 | 4300 | 2270 |
| 624 | 20231218 | 090500 | 343664150 | 4305 | 4305 | 4310 | 4300 | 5923 |
| 625 | 20231218 | 090400 | 318168740 | 4310 | 4315 | 4315 | 4300 | 21361 |
| 626 | 20231218 | 090300 | 226193440 | 4315 | 4325 | 4325 | 4310 | 12663 |
| 627 | 20231218 | 090200 | 171524150 | 4330 | 4330 | 4340 | 4325 | 6730 |
| 628 | 20231218 | 090100 | 142384115 | 4330 | 4335 | 4335 | 4325 | 4253 |
| 629 | 20231218 | 090000 | 123977930 | 4330 | 4350 | 4365 | 4330 | 28505 |