30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 3 | 20231218 | 190800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 4 | 20231218 | 190700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 5 | 20231218 | 190600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 6 | 20231218 | 190500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 7 | 20231218 | 190400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 8 | 20231218 | 190300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 9 | 20231218 | 190200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 10 | 20231218 | 190100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 11 | 20231218 | 190000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 12 | 20231218 | 185900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 13 | 20231218 | 185800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 14 | 20231218 | 185700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 15 | 20231218 | 185600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 16 | 20231218 | 185500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 17 | 20231218 | 185400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 18 | 20231218 | 185300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 19 | 20231218 | 185200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 20 | 20231218 | 185100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 21 | 20231218 | 185000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 22 | 20231218 | 184900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 23 | 20231218 | 184800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 24 | 20231218 | 184700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 25 | 20231218 | 184600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 26 | 20231218 | 184500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 27 | 20231218 | 184400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 28 | 20231218 | 184300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 29 | 20231218 | 184200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 30 | 20231218 | 184100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 31 | 20231218 | 184000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 32 | 20231218 | 183900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 33 | 20231218 | 183800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 34 | 20231218 | 183700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 35 | 20231218 | 183600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 36 | 20231218 | 183500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 37 | 20231218 | 183400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 38 | 20231218 | 183300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 39 | 20231218 | 183200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 40 | 20231218 | 183100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 41 | 20231218 | 183000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 42 | 20231218 | 182900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 43 | 20231218 | 182800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 44 | 20231218 | 182700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 45 | 20231218 | 182600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 46 | 20231218 | 182500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 47 | 20231218 | 182400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 48 | 20231218 | 182300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 49 | 20231218 | 182200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 50 | 20231218 | 182100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 51 | 20231218 | 182000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 52 | 20231218 | 181900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 53 | 20231218 | 181800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 54 | 20231218 | 181700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 55 | 20231218 | 181600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 56 | 20231218 | 181500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 57 | 20231218 | 181400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 58 | 20231218 | 181300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 59 | 20231218 | 181200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 60 | 20231218 | 181100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 61 | 20231218 | 181000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 62 | 20231218 | 180900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 63 | 20231218 | 180800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 64 | 20231218 | 180700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 65 | 20231218 | 180600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 66 | 20231218 | 180500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 67 | 20231218 | 180400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 68 | 20231218 | 180300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 69 | 20231218 | 180200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 70 | 20231218 | 180100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 71 | 20231218 | 180000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 72 | 20231218 | 175900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 73 | 20231218 | 175800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 74 | 20231218 | 175700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 75 | 20231218 | 175600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 76 | 20231218 | 175500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 77 | 20231218 | 175400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 78 | 20231218 | 175300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 79 | 20231218 | 175200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 80 | 20231218 | 175100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 81 | 20231218 | 175000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 82 | 20231218 | 174900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 83 | 20231218 | 174800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 84 | 20231218 | 174700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 85 | 20231218 | 174600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 86 | 20231218 | 174500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 87 | 20231218 | 174400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 88 | 20231218 | 174300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 89 | 20231218 | 174200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 90 | 20231218 | 174100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 91 | 20231218 | 174000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 92 | 20231218 | 173900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 93 | 20231218 | 173800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 94 | 20231218 | 173700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 95 | 20231218 | 173600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 96 | 20231218 | 173500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 97 | 20231218 | 173400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 98 | 20231218 | 173300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 99 | 20231218 | 173200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 100 | 20231218 | 173100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 101 | 20231218 | 173000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 102 | 20231218 | 172900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 103 | 20231218 | 172800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 104 | 20231218 | 172700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 105 | 20231218 | 172600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 106 | 20231218 | 172500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 107 | 20231218 | 172400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 108 | 20231218 | 172300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 109 | 20231218 | 172200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 110 | 20231218 | 172100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 111 | 20231218 | 172000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 112 | 20231218 | 171900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 113 | 20231218 | 171800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 114 | 20231218 | 171700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 115 | 20231218 | 171600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 116 | 20231218 | 171500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 117 | 20231218 | 171400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 118 | 20231218 | 171300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 119 | 20231218 | 171200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 120 | 20231218 | 171100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 121 | 20231218 | 171000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 122 | 20231218 | 170900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 123 | 20231218 | 170800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 124 | 20231218 | 170700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 125 | 20231218 | 170600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 126 | 20231218 | 170500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 127 | 20231218 | 170400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 128 | 20231218 | 170300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 129 | 20231218 | 170200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 130 | 20231218 | 170100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 131 | 20231218 | 170000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 132 | 20231218 | 165900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 133 | 20231218 | 165800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 134 | 20231218 | 165700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 135 | 20231218 | 165600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 136 | 20231218 | 165500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 137 | 20231218 | 165400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 138 | 20231218 | 165300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 139 | 20231218 | 165200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 140 | 20231218 | 165100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 141 | 20231218 | 165000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 142 | 20231218 | 164900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 143 | 20231218 | 164800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 144 | 20231218 | 164700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 145 | 20231218 | 164600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 146 | 20231218 | 164500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 147 | 20231218 | 164400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 148 | 20231218 | 164300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 149 | 20231218 | 164200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 150 | 20231218 | 164100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 151 | 20231218 | 164000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 152 | 20231218 | 163900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 153 | 20231218 | 163800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 154 | 20231218 | 163700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 155 | 20231218 | 163600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 156 | 20231218 | 163500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 157 | 20231218 | 163400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 158 | 20231218 | 163300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 159 | 20231218 | 163200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 160 | 20231218 | 163100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 161 | 20231218 | 163000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 162 | 20231218 | 162900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 163 | 20231218 | 162800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 164 | 20231218 | 162700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 165 | 20231218 | 162600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 166 | 20231218 | 162500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 167 | 20231218 | 162400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 168 | 20231218 | 162300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 169 | 20231218 | 162200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 170 | 20231218 | 162100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 171 | 20231218 | 162000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 172 | 20231218 | 161900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 173 | 20231218 | 161800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 174 | 20231218 | 161700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 175 | 20231218 | 161600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 176 | 20231218 | 161500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 177 | 20231218 | 161400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 178 | 20231218 | 161300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 179 | 20231218 | 161200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 180 | 20231218 | 161100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 181 | 20231218 | 161000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 182 | 20231218 | 160900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 183 | 20231218 | 160800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 184 | 20231218 | 160700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 185 | 20231218 | 160600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 186 | 20231218 | 160500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 187 | 20231218 | 160400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 188 | 20231218 | 160300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 189 | 20231218 | 160200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 190 | 20231218 | 160100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 191 | 20231218 | 160000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 192 | 20231218 | 155900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 193 | 20231218 | 155800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 194 | 20231218 | 155700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 195 | 20231218 | 155600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 196 | 20231218 | 155500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 197 | 20231218 | 155400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 198 | 20231218 | 155300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 199 | 20231218 | 155200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 200 | 20231218 | 155100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 201 | 20231218 | 155000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 202 | 20231218 | 154900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 203 | 20231218 | 154800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 204 | 20231218 | 154700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 205 | 20231218 | 154600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 206 | 20231218 | 154500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 207 | 20231218 | 154400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 208 | 20231218 | 154300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 209 | 20231218 | 154200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 210 | 20231218 | 154100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 211 | 20231218 | 154000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 212 | 20231218 | 153900 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 213 | 20231218 | 153800 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 214 | 20231218 | 153700 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 215 | 20231218 | 153600 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 216 | 20231218 | 153500 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 217 | 20231218 | 153400 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 218 | 20231218 | 153300 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 219 | 20231218 | 153200 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 220 | 20231218 | 153100 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 0 |
| 221 | 20231218 | 153000 | 6335019140 | 4540 | 4540 | 4540 | 4540 | 45871 |
| 222 | 20231218 | 152900 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20231218 | 152800 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20231218 | 152700 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20231218 | 152600 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20231218 | 152500 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20231218 | 152400 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20231218 | 152300 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20231218 | 152200 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20231218 | 152100 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20231218 | 152000 | 6126764800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20231218 | 151900 | 6126764800 | 4550 | 4555 | 4560 | 4535 | 7889 |
| 233 | 20231218 | 151800 | 6090903790 | 4550 | 4560 | 4560 | 4545 | 4753 |
| 234 | 20231218 | 151700 | 6069258355 | 4560 | 4555 | 4565 | 4555 | 14815 |
| 235 | 20231218 | 151600 | 6001710005 | 4555 | 4550 | 4555 | 4545 | 5797 |
| 236 | 20231218 | 151500 | 5975330465 | 4545 | 4545 | 4550 | 4535 | 15704 |
| 237 | 20231218 | 151400 | 5904040270 | 4545 | 4545 | 4550 | 4540 | 7557 |
| 238 | 20231218 | 151300 | 5869671425 | 4545 | 4550 | 4550 | 4540 | 2512 |
| 239 | 20231218 | 151200 | 5858256995 | 4550 | 4540 | 4550 | 4535 | 6615 |
| 240 | 20231218 | 151100 | 5828206555 | 4540 | 4535 | 4540 | 4530 | 6453 |
| 241 | 20231218 | 151000 | 5798945765 | 4540 | 4535 | 4545 | 4535 | 1672 |
| 242 | 20231218 | 150900 | 5791359925 | 4535 | 4545 | 4545 | 4530 | 6662 |
| 243 | 20231218 | 150800 | 5761143945 | 4545 | 4535 | 4545 | 4535 | 6680 |
| 244 | 20231218 | 150700 | 5730815275 | 4545 | 4540 | 4545 | 4535 | 7802 |
| 245 | 20231218 | 150600 | 5695392690 | 4540 | 4535 | 4540 | 4535 | 1672 |
| 246 | 20231218 | 150500 | 5687807020 | 4535 | 4535 | 4540 | 4535 | 2920 |
| 247 | 20231218 | 150400 | 5674563820 | 4530 | 4540 | 4545 | 4530 | 7342 |
| 248 | 20231218 | 150300 | 5641269250 | 4540 | 4545 | 4565 | 4540 | 26523 |
| 249 | 20231218 | 150200 | 5520654035 | 4540 | 4540 | 4545 | 4530 | 9103 |
| 250 | 20231218 | 150100 | 5479371775 | 4540 | 4545 | 4545 | 4540 | 254 |
| 251 | 20231218 | 150000 | 5478217960 | 4540 | 4525 | 4540 | 4525 | 3367 |
| 252 | 20231218 | 145900 | 5462943360 | 4545 | 4525 | 4545 | 4515 | 6453 |
| 253 | 20231218 | 145800 | 5433730480 | 4530 | 4530 | 4530 | 4515 | 5831 |
| 254 | 20231218 | 145700 | 5407377835 | 4530 | 4530 | 4530 | 4525 | 3310 |
| 255 | 20231218 | 145600 | 5392393535 | 4530 | 4525 | 4530 | 4525 | 1151 |
| 256 | 20231218 | 145500 | 5387182335 | 4525 | 4530 | 4535 | 4525 | 1866 |
| 257 | 20231218 | 145400 | 5378726480 | 4530 | 4535 | 4535 | 4530 | 2192 |
| 258 | 20231218 | 145300 | 5368795775 | 4535 | 4530 | 4540 | 4530 | 3661 |
| 259 | 20231218 | 145200 | 5352196700 | 4530 | 4540 | 4540 | 4530 | 4289 |
| 260 | 20231218 | 145100 | 5332728150 | 4540 | 4545 | 4545 | 4540 | 1474 |
| 261 | 20231218 | 145000 | 5326036165 | 4540 | 4530 | 4540 | 4530 | 3163 |
| 262 | 20231218 | 144900 | 5311684270 | 4530 | 4540 | 4540 | 4530 | 810 |
| 263 | 20231218 | 144800 | 5308014700 | 4540 | 4530 | 4540 | 4530 | 1851 |
| 264 | 20231218 | 144700 | 5299617280 | 4535 | 4540 | 4540 | 4535 | 545 |
| 265 | 20231218 | 144600 | 5297145680 | 4540 | 4540 | 4540 | 4535 | 417 |
| 266 | 20231218 | 144500 | 5295253255 | 4540 | 4540 | 4540 | 4540 | 719 |
| 267 | 20231218 | 144400 | 5291988995 | 4545 | 4535 | 4545 | 4535 | 1471 |
| 268 | 20231218 | 144300 | 5285310750 | 4540 | 4535 | 4540 | 4530 | 2685 |
| 269 | 20231218 | 144200 | 5273134340 | 4525 | 4530 | 4530 | 4525 | 2350 |
| 270 | 20231218 | 144100 | 5262489535 | 4530 | 4530 | 4530 | 4525 | 117 |
| 271 | 20231218 | 144000 | 5261959540 | 4530 | 4520 | 4530 | 4520 | 825 |
| 272 | 20231218 | 143900 | 5258229840 | 4520 | 4520 | 4520 | 4515 | 1161 |
| 273 | 20231218 | 143800 | 5252984230 | 4515 | 4535 | 4535 | 4515 | 10617 |
| 274 | 20231218 | 143700 | 5205038295 | 4535 | 4535 | 4535 | 4535 | 1553 |
| 275 | 20231218 | 143600 | 5197995440 | 4535 | 4525 | 4535 | 4520 | 2166 |
| 276 | 20231218 | 143500 | 5188188930 | 4525 | 4530 | 4530 | 4525 | 530 |
| 277 | 20231218 | 143400 | 5185789770 | 4530 | 4535 | 4535 | 4530 | 2345 |
| 278 | 20231218 | 143300 | 5175166245 | 4535 | 4535 | 4535 | 4530 | 3655 |
| 279 | 20231218 | 143200 | 5158601515 | 4535 | 4525 | 4535 | 4525 | 3589 |
| 280 | 20231218 | 143100 | 5142345330 | 4525 | 4515 | 4525 | 4515 | 2956 |
| 281 | 20231218 | 143000 | 5128976855 | 4520 | 4510 | 4520 | 4510 | 676 |
| 282 | 20231218 | 142900 | 5125925370 | 4510 | 4500 | 4515 | 4500 | 6613 |
| 283 | 20231218 | 142800 | 5096097650 | 4500 | 4515 | 4515 | 4500 | 10449 |
| 284 | 20231218 | 142700 | 5048984165 | 4515 | 4520 | 4520 | 4515 | 1568 |
| 285 | 20231218 | 142600 | 5041899350 | 4520 | 4510 | 4520 | 4505 | 7227 |
| 286 | 20231218 | 142500 | 5009288770 | 4515 | 4530 | 4530 | 4510 | 3250 |
| 287 | 20231218 | 142400 | 4994630560 | 4525 | 4535 | 4535 | 4510 | 925 |
| 288 | 20231218 | 142300 | 4990437335 | 4510 | 4560 | 4560 | 4500 | 106841 |
| 289 | 20231218 | 142200 | 4508624840 | 4560 | 4560 | 4560 | 4560 | 1697 |
| 290 | 20231218 | 142100 | 4500886520 | 4560 | 4560 | 4565 | 4560 | 675 |
| 291 | 20231218 | 142000 | 4497808470 | 4560 | 4560 | 4560 | 4560 | 356 |
| 292 | 20231218 | 141900 | 4496185110 | 4560 | 4565 | 4565 | 4560 | 1964 |
| 293 | 20231218 | 141800 | 4487227295 | 4565 | 4565 | 4570 | 4565 | 1029 |
| 294 | 20231218 | 141700 | 4482529360 | 4565 | 4565 | 4565 | 4565 | 175 |
| 295 | 20231218 | 141600 | 4481730485 | 4560 | 4570 | 4570 | 4560 | 3501 |
| 296 | 20231218 | 141500 | 4465762390 | 4570 | 4570 | 4575 | 4570 | 1969 |
| 297 | 20231218 | 141400 | 4456763910 | 4570 | 4570 | 4570 | 4570 | 2 |
| 298 | 20231218 | 141300 | 4456754770 | 4570 | 4570 | 4570 | 4565 | 527 |
| 299 | 20231218 | 141200 | 4454346880 | 4575 | 4575 | 4575 | 4560 | 450 |
| 300 | 20231218 | 141100 | 4452290495 | 4575 | 4560 | 4575 | 4560 | 2036 |
| 301 | 20231218 | 141000 | 4443003680 | 4560 | 4555 | 4560 | 4555 | 351 |
| 302 | 20231218 | 140900 | 4441404485 | 4555 | 4555 | 4555 | 4550 | 236 |
| 303 | 20231218 | 140800 | 4440330375 | 4555 | 4550 | 4555 | 4550 | 323 |
| 304 | 20231218 | 140700 | 4438859780 | 4565 | 4555 | 4565 | 4550 | 6740 |
| 305 | 20231218 | 140600 | 4408177825 | 4555 | 4560 | 4560 | 4555 | 3331 |
| 306 | 20231218 | 140500 | 4392993880 | 4560 | 4565 | 4565 | 4555 | 1005 |
| 307 | 20231218 | 140400 | 4388410870 | 4565 | 4565 | 4565 | 4560 | 97 |
| 308 | 20231218 | 140300 | 4387968495 | 4565 | 4565 | 4565 | 4565 | 21 |
| 309 | 20231218 | 140200 | 4387872630 | 4560 | 4560 | 4565 | 4555 | 3605 |
| 310 | 20231218 | 140100 | 4371433285 | 4565 | 4565 | 4565 | 4560 | 424 |
| 311 | 20231218 | 140000 | 4369498310 | 4560 | 4565 | 4565 | 4560 | 641 |
| 312 | 20231218 | 135900 | 4366572255 | 4565 | 4570 | 4570 | 4565 | 1388 |
| 313 | 20231218 | 135800 | 4360235965 | 4570 | 4570 | 4570 | 4565 | 591 |
| 314 | 20231218 | 135700 | 4357537595 | 4570 | 4575 | 4575 | 4570 | 493 |
| 315 | 20231218 | 135600 | 4355283220 | 4575 | 4580 | 4580 | 4575 | 3124 |
| 316 | 20231218 | 135500 | 4340980300 | 4575 | 4570 | 4575 | 4570 | 3609 |
| 317 | 20231218 | 135400 | 4324473535 | 4570 | 4565 | 4575 | 4565 | 2240 |
| 318 | 20231218 | 135300 | 4314238010 | 4565 | 4565 | 4565 | 4565 | 503 |
| 319 | 20231218 | 135200 | 4311941815 | 4565 | 4565 | 4570 | 4565 | 394 |
| 320 | 20231218 | 135100 | 4310142985 | 4565 | 4565 | 4565 | 4565 | 100 |
| 321 | 20231218 | 135000 | 4309686485 | 4560 | 4565 | 4565 | 4560 | 539 |
| 322 | 20231218 | 134900 | 4307227645 | 4570 | 4570 | 4570 | 4570 | 45 |
| 323 | 20231218 | 134800 | 4307021995 | 4570 | 4560 | 4570 | 4560 | 2123 |
| 324 | 20231218 | 134700 | 4297330595 | 4555 | 4560 | 4560 | 4555 | 2473 |
| 325 | 20231218 | 134600 | 4286057490 | 4560 | 4560 | 4565 | 4560 | 1727 |
| 326 | 20231218 | 134500 | 4278182255 | 4560 | 4570 | 4570 | 4560 | 1508 |
| 327 | 20231218 | 134400 | 4271301785 | 4565 | 4575 | 4575 | 4565 | 234 |
| 328 | 20231218 | 134300 | 4270232510 | 4570 | 4565 | 4575 | 4565 | 665 |
| 329 | 20231218 | 134200 | 4267194430 | 4565 | 4560 | 4565 | 4560 | 1956 |
| 330 | 20231218 | 134100 | 4258275055 | 4565 | 4575 | 4575 | 4565 | 564 |
| 331 | 20231218 | 134000 | 4255700375 | 4570 | 4570 | 4570 | 4570 | 486 |
| 332 | 20231218 | 133900 | 4253479355 | 4560 | 4570 | 4570 | 4560 | 910 |
| 333 | 20231218 | 133800 | 4249325190 | 4570 | 4560 | 4570 | 4555 | 3372 |
| 334 | 20231218 | 133700 | 4233952570 | 4560 | 4570 | 4570 | 4560 | 1212 |
| 335 | 20231218 | 133600 | 4228422550 | 4570 | 4560 | 4570 | 4560 | 2092 |
| 336 | 20231218 | 133500 | 4218881470 | 4560 | 4565 | 4565 | 4560 | 876 |
| 337 | 20231218 | 133400 | 4214883080 | 4570 | 4570 | 4570 | 4565 | 485 |
| 338 | 20231218 | 133300 | 4212668415 | 4570 | 4570 | 4570 | 4560 | 1387 |
| 339 | 20231218 | 133200 | 4206336055 | 4570 | 4575 | 4575 | 4570 | 932 |
| 340 | 20231218 | 133100 | 4202076790 | 4575 | 4575 | 4575 | 4570 | 10 |
| 341 | 20231218 | 133000 | 4202031060 | 4575 | 4575 | 4575 | 4575 | 501 |
| 342 | 20231218 | 132900 | 4199738985 | 4575 | 4575 | 4575 | 4570 | 1122 |
| 343 | 20231218 | 132800 | 4194609735 | 4570 | 4565 | 4570 | 4560 | 1547 |
| 344 | 20231218 | 132700 | 4187546545 | 4565 | 4575 | 4585 | 4560 | 17027 |
| 345 | 20231218 | 132600 | 4109660570 | 4575 | 4585 | 4585 | 4575 | 488 |
| 346 | 20231218 | 132500 | 4107425170 | 4580 | 4580 | 4580 | 4580 | 1030 |
| 347 | 20231218 | 132400 | 4102707770 | 4580 | 4575 | 4590 | 4575 | 3571 |
| 348 | 20231218 | 132300 | 4086342085 | 4575 | 4585 | 4585 | 4575 | 1798 |
| 349 | 20231218 | 132200 | 4078115160 | 4580 | 4570 | 4580 | 4570 | 3028 |
| 350 | 20231218 | 132100 | 4064258275 | 4575 | 4575 | 4575 | 4570 | 188 |
| 351 | 20231218 | 132000 | 4063398235 | 4565 | 4565 | 4565 | 4565 | 0 |
| 352 | 20231218 | 131900 | 4063398235 | 4565 | 4570 | 4575 | 4565 | 3579 |
| 353 | 20231218 | 131800 | 4047041700 | 4570 | 4565 | 4570 | 4565 | 222 |
| 354 | 20231218 | 131700 | 4046028260 | 4565 | 4565 | 4565 | 4565 | 332 |
| 355 | 20231218 | 131600 | 4044512680 | 4565 | 4560 | 4565 | 4560 | 650 |
| 356 | 20231218 | 131500 | 4041545820 | 4550 | 4560 | 4560 | 4550 | 2498 |
| 357 | 20231218 | 131400 | 4030174735 | 4560 | 4560 | 4570 | 4560 | 14 |
| 358 | 20231218 | 131300 | 4030110875 | 4570 | 4555 | 4570 | 4555 | 307 |
| 359 | 20231218 | 131200 | 4028709345 | 4555 | 4550 | 4555 | 4550 | 1473 |
| 360 | 20231218 | 131100 | 4022006155 | 4555 | 4560 | 4560 | 4555 | 1577 |
| 361 | 20231218 | 131000 | 4014820815 | 4560 | 4560 | 4560 | 4555 | 367 |
| 362 | 20231218 | 130900 | 4013148230 | 4560 | 4555 | 4560 | 4555 | 1291 |
| 363 | 20231218 | 130800 | 4007265385 | 4555 | 4560 | 4565 | 4550 | 1607 |
| 364 | 20231218 | 130700 | 3999943230 | 4560 | 4555 | 4560 | 4555 | 390 |
| 365 | 20231218 | 130600 | 3998166730 | 4560 | 4560 | 4560 | 4555 | 1348 |
| 366 | 20231218 | 130500 | 3992022640 | 4565 | 4580 | 4580 | 4565 | 1417 |
| 367 | 20231218 | 130400 | 3985542650 | 4580 | 4575 | 4580 | 4570 | 523 |
| 368 | 20231218 | 130300 | 3983151965 | 4575 | 4575 | 4575 | 4565 | 357 |
| 369 | 20231218 | 130200 | 3981519700 | 4575 | 4575 | 4575 | 4575 | 2 |
| 370 | 20231218 | 130100 | 3981510550 | 4555 | 4555 | 4555 | 4555 | 207 |
| 371 | 20231218 | 130000 | 3980567665 | 4555 | 4555 | 4555 | 4555 | 8 |
| 372 | 20231218 | 125900 | 3980531225 | 4550 | 4555 | 4555 | 4550 | 267 |
| 373 | 20231218 | 125800 | 3979316325 | 4555 | 4555 | 4570 | 4555 | 1533 |
| 374 | 20231218 | 125700 | 3972317630 | 4555 | 4555 | 4560 | 4555 | 840 |
| 375 | 20231218 | 125600 | 3968488965 | 4555 | 4560 | 4560 | 4555 | 1094 |
| 376 | 20231218 | 125500 | 3963505035 | 4565 | 4570 | 4570 | 4560 | 1021 |
| 377 | 20231218 | 125400 | 3958848170 | 4570 | 4570 | 4575 | 4565 | 3271 |
| 378 | 20231218 | 125300 | 3943895175 | 4570 | 4575 | 4575 | 4570 | 12 |
| 379 | 20231218 | 125200 | 3943840305 | 4575 | 4560 | 4575 | 4560 | 117 |
| 380 | 20231218 | 125100 | 3943305465 | 4570 | 4560 | 4570 | 4560 | 306 |
| 381 | 20231218 | 125000 | 3941907105 | 4570 | 4560 | 4570 | 4560 | 598 |
| 382 | 20231218 | 124900 | 3939177415 | 4555 | 4560 | 4560 | 4555 | 1281 |
| 383 | 20231218 | 124800 | 3933337625 | 4560 | 4555 | 4560 | 4555 | 670 |
| 384 | 20231218 | 124700 | 3930285725 | 4555 | 4555 | 4565 | 4555 | 1018 |
| 385 | 20231218 | 124600 | 3925648685 | 4555 | 4555 | 4560 | 4555 | 1151 |
| 386 | 20231218 | 124500 | 3920405125 | 4555 | 4570 | 4570 | 4555 | 570 |
| 387 | 20231218 | 124400 | 3917805940 | 4565 | 4560 | 4565 | 4560 | 700 |
| 388 | 20231218 | 124300 | 3914612945 | 4560 | 4560 | 4560 | 4560 | 1221 |
| 389 | 20231218 | 124200 | 3909045185 | 4560 | 4565 | 4565 | 4560 | 715 |
| 390 | 20231218 | 124100 | 3905781240 | 4570 | 4570 | 4570 | 4570 | 1052 |
| 391 | 20231218 | 124000 | 3900973600 | 4565 | 4565 | 4565 | 4565 | 1387 |
| 392 | 20231218 | 123900 | 3894641945 | 4550 | 4550 | 4550 | 4550 | 268 |
| 393 | 20231218 | 123800 | 3893422545 | 4550 | 4565 | 4565 | 4550 | 2170 |
| 394 | 20231218 | 123700 | 3883533150 | 4560 | 4565 | 4565 | 4560 | 1323 |
| 395 | 20231218 | 123600 | 3877499890 | 4565 | 4565 | 4565 | 4560 | 54 |
| 396 | 20231218 | 123500 | 3877253435 | 4570 | 4570 | 4570 | 4565 | 439 |
| 397 | 20231218 | 123400 | 3875248205 | 4570 | 4570 | 4570 | 4570 | 10 |
| 398 | 20231218 | 123300 | 3875202505 | 4565 | 4560 | 4565 | 4560 | 1324 |
| 399 | 20231218 | 123200 | 3869163565 | 4560 | 4570 | 4570 | 4555 | 7029 |
| 400 | 20231218 | 123100 | 3837118195 | 4570 | 4560 | 4570 | 4555 | 3379 |
| 401 | 20231218 | 123000 | 3821696060 | 4560 | 4560 | 4560 | 4560 | 276 |
| 402 | 20231218 | 122900 | 3820437500 | 4560 | 4560 | 4560 | 4560 | 11 |
| 403 | 20231218 | 122800 | 3820387340 | 4560 | 4560 | 4560 | 4560 | 40 |
| 404 | 20231218 | 122700 | 3820204940 | 4560 | 4565 | 4565 | 4560 | 3434 |
| 405 | 20231218 | 122600 | 3804545645 | 4565 | 4565 | 4565 | 4560 | 446 |
| 406 | 20231218 | 122500 | 3802511105 | 4565 | 4570 | 4570 | 4565 | 1268 |
| 407 | 20231218 | 122400 | 3796720215 | 4575 | 4575 | 4575 | 4570 | 8507 |
| 408 | 20231218 | 122300 | 3757810305 | 4580 | 4575 | 4580 | 4575 | 194 |
| 409 | 20231218 | 122200 | 3756922640 | 4580 | 4580 | 4580 | 4580 | 622 |
| 410 | 20231218 | 122100 | 3754073880 | 4580 | 4580 | 4585 | 4580 | 159 |
| 411 | 20231218 | 122000 | 3753345610 | 4580 | 4580 | 4580 | 4580 | 586 |
| 412 | 20231218 | 121900 | 3750661730 | 4580 | 4580 | 4580 | 4580 | 416 |
| 413 | 20231218 | 121800 | 3748756450 | 4575 | 4585 | 4585 | 4570 | 686 |
| 414 | 20231218 | 121700 | 3745619340 | 4580 | 4585 | 4585 | 4580 | 1305 |
| 415 | 20231218 | 121600 | 3739637990 | 4580 | 4580 | 4580 | 4580 | 303 |
| 416 | 20231218 | 121500 | 3738250250 | 4580 | 4575 | 4580 | 4575 | 1700 |
| 417 | 20231218 | 121400 | 3730464710 | 4575 | 4575 | 4580 | 4575 | 25 |
| 418 | 20231218 | 121300 | 3730350285 | 4575 | 4575 | 4575 | 4575 | 2033 |
| 419 | 20231218 | 121200 | 3721049310 | 4575 | 4570 | 4580 | 4570 | 1501 |
| 420 | 20231218 | 121100 | 3714184290 | 4570 | 4575 | 4575 | 4570 | 458 |
| 421 | 20231218 | 121000 | 3712089490 | 4575 | 4560 | 4575 | 4560 | 5202 |
| 422 | 20231218 | 120900 | 3688318125 | 4560 | 4555 | 4560 | 4555 | 45 |
| 423 | 20231218 | 120800 | 3688112935 | 4560 | 4550 | 4560 | 4550 | 763 |
| 424 | 20231218 | 120700 | 3684639155 | 4550 | 4550 | 4555 | 4550 | 10947 |
| 425 | 20231218 | 120600 | 3634829030 | 4545 | 4545 | 4545 | 4545 | 217 |
| 426 | 20231218 | 120500 | 3633842765 | 4550 | 4550 | 4550 | 4550 | 237 |
| 427 | 20231218 | 120400 | 3632764415 | 4550 | 4555 | 4555 | 4550 | 2075 |
| 428 | 20231218 | 120300 | 3623314320 | 4555 | 4560 | 4560 | 4555 | 600 |
| 429 | 20231218 | 120200 | 3620580320 | 4560 | 4565 | 4565 | 4550 | 839 |
| 430 | 20231218 | 120100 | 3616757980 | 4565 | 4555 | 4565 | 4545 | 1012 |
| 431 | 20231218 | 120000 | 3612152535 | 4560 | 4565 | 4565 | 4560 | 31 |
| 432 | 20231218 | 115900 | 3612011170 | 4560 | 4560 | 4560 | 4555 | 848 |
| 433 | 20231218 | 115800 | 3608144725 | 4565 | 4560 | 4565 | 4555 | 263 |
| 434 | 20231218 | 115700 | 3606944350 | 4560 | 4555 | 4560 | 4545 | 816 |
| 435 | 20231218 | 115600 | 3603233400 | 4550 | 4545 | 4565 | 4545 | 7131 |
| 436 | 20231218 | 115500 | 3570778090 | 4545 | 4535 | 4545 | 4535 | 4009 |
| 437 | 20231218 | 115400 | 3552583785 | 4535 | 4525 | 4535 | 4525 | 133 |
| 438 | 20231218 | 115300 | 3551980780 | 4525 | 4535 | 4535 | 4525 | 1450 |
| 439 | 20231218 | 115200 | 3545411870 | 4535 | 4540 | 4540 | 4535 | 232 |
| 440 | 20231218 | 115100 | 3544358640 | 4540 | 4540 | 4540 | 4540 | 36 |
| 441 | 20231218 | 115000 | 3544195200 | 4530 | 4530 | 4540 | 4530 | 192 |
| 442 | 20231218 | 114900 | 3543324020 | 4530 | 4540 | 4540 | 4530 | 222 |
| 443 | 20231218 | 114800 | 3542318350 | 4530 | 4535 | 4540 | 4530 | 949 |
| 444 | 20231218 | 114700 | 3538018875 | 4530 | 4530 | 4530 | 4530 | 210 |
| 445 | 20231218 | 114600 | 3537067575 | 4530 | 4540 | 4540 | 4530 | 903 |
| 446 | 20231218 | 114500 | 3532974365 | 4540 | 4535 | 4540 | 4535 | 281 |
| 447 | 20231218 | 114400 | 3531699790 | 4540 | 4545 | 4545 | 4540 | 66 |
| 448 | 20231218 | 114300 | 3531400100 | 4545 | 4545 | 4545 | 4535 | 249 |
| 449 | 20231218 | 114200 | 3530270195 | 4545 | 4545 | 4545 | 4545 | 0 |
| 450 | 20231218 | 114100 | 3530270195 | 4545 | 4530 | 4545 | 4530 | 45 |
| 451 | 20231218 | 114000 | 3530066330 | 4525 | 4545 | 4545 | 4520 | 2055 |
| 452 | 20231218 | 113900 | 3520767055 | 4525 | 4530 | 4545 | 4525 | 603 |
| 453 | 20231218 | 113800 | 3518036730 | 4530 | 4545 | 4545 | 4530 | 507 |
| 454 | 20231218 | 113700 | 3515734415 | 4545 | 4550 | 4550 | 4545 | 252 |
| 455 | 20231218 | 113600 | 3514589060 | 4550 | 4545 | 4550 | 4535 | 2403 |
| 456 | 20231218 | 113500 | 3503687645 | 4550 | 4555 | 4555 | 4550 | 2196 |
| 457 | 20231218 | 113400 | 3493695840 | 4550 | 4530 | 4550 | 4530 | 23450 |
| 458 | 20231218 | 113300 | 3387221290 | 4540 | 4530 | 4540 | 4525 | 1011 |
| 459 | 20231218 | 113200 | 3382641455 | 4525 | 4520 | 4530 | 4520 | 363 |
| 460 | 20231218 | 113100 | 3380999280 | 4520 | 4535 | 4535 | 4520 | 904 |
| 461 | 20231218 | 113000 | 3376910560 | 4535 | 4545 | 4550 | 4515 | 2663 |
| 462 | 20231218 | 112900 | 3364858775 | 4545 | 4545 | 4550 | 4545 | 245 |
| 463 | 20231218 | 112800 | 3363745175 | 4545 | 4540 | 4545 | 4540 | 1447 |
| 464 | 20231218 | 112700 | 3357172660 | 4540 | 4545 | 4545 | 4540 | 1377 |
| 465 | 20231218 | 112600 | 3350920580 | 4550 | 4545 | 4550 | 4540 | 577 |
| 466 | 20231218 | 112500 | 3348297990 | 4540 | 4530 | 4540 | 4530 | 828 |
| 467 | 20231218 | 112400 | 3344545150 | 4530 | 4530 | 4530 | 4530 | 56 |
| 468 | 20231218 | 112300 | 3344291470 | 4530 | 4525 | 4530 | 4525 | 29 |
| 469 | 20231218 | 112200 | 3344160105 | 4530 | 4520 | 4530 | 4520 | 35 |
| 470 | 20231218 | 112100 | 3344001665 | 4520 | 4520 | 4520 | 4515 | 787 |
| 471 | 20231218 | 112000 | 3340445810 | 4520 | 4525 | 4525 | 4515 | 1434 |
| 472 | 20231218 | 111900 | 3333963295 | 4530 | 4530 | 4530 | 4530 | 3 |
| 473 | 20231218 | 111800 | 3333949705 | 4530 | 4530 | 4535 | 4520 | 4468 |
| 474 | 20231218 | 111700 | 3313742265 | 4525 | 4535 | 4535 | 4525 | 642 |
| 475 | 20231218 | 111600 | 3310836825 | 4535 | 4525 | 4535 | 4515 | 6085 |
| 476 | 20231218 | 111500 | 3283310065 | 4530 | 4535 | 4535 | 4525 | 1943 |
| 477 | 20231218 | 111400 | 3274511035 | 4530 | 4540 | 4540 | 4530 | 3276 |
| 478 | 20231218 | 111300 | 3259666770 | 4540 | 4540 | 4540 | 4540 | 773 |
| 479 | 20231218 | 111200 | 3256157350 | 4540 | 4535 | 4545 | 4535 | 2164 |
| 480 | 20231218 | 111100 | 3246341165 | 4545 | 4540 | 4545 | 4540 | 304 |
| 481 | 20231218 | 111000 | 3244960990 | 4545 | 4535 | 4545 | 4535 | 212 |
| 482 | 20231218 | 110900 | 3243998950 | 4535 | 4535 | 4550 | 4535 | 267 |
| 483 | 20231218 | 110800 | 3242788055 | 4535 | 4550 | 4550 | 4535 | 2624 |
| 484 | 20231218 | 110700 | 3230882165 | 4550 | 4545 | 4550 | 4540 | 2014 |
| 485 | 20231218 | 110600 | 3221731460 | 4545 | 4550 | 4550 | 4545 | 469 |
| 486 | 20231218 | 110500 | 3219598035 | 4550 | 4560 | 4560 | 4550 | 2308 |
| 487 | 20231218 | 110400 | 3209092800 | 4555 | 4555 | 4560 | 4555 | 404 |
| 488 | 20231218 | 110300 | 3207252365 | 4555 | 4565 | 4565 | 4555 | 4729 |
| 489 | 20231218 | 110200 | 3185700130 | 4560 | 4565 | 4570 | 4560 | 1108 |
| 490 | 20231218 | 110100 | 3180643015 | 4560 | 4565 | 4565 | 4560 | 581 |
| 491 | 20231218 | 110000 | 3177993335 | 4560 | 4570 | 4570 | 4560 | 1876 |
| 492 | 20231218 | 105900 | 3169429105 | 4575 | 4575 | 4575 | 4570 | 68 |
| 493 | 20231218 | 105800 | 3169118250 | 4575 | 4575 | 4575 | 4575 | 3 |
| 494 | 20231218 | 105700 | 3169104525 | 4575 | 4570 | 4575 | 4565 | 512 |
| 495 | 20231218 | 105600 | 3166764655 | 4570 | 4570 | 4570 | 4565 | 1431 |
| 496 | 20231218 | 105500 | 3160231320 | 4570 | 4565 | 4570 | 4565 | 3163 |
| 497 | 20231218 | 105400 | 3145783755 | 4570 | 4565 | 4570 | 4565 | 1753 |
| 498 | 20231218 | 105300 | 3137777595 | 4565 | 4570 | 4570 | 4565 | 2127 |
| 499 | 20231218 | 105200 | 3128067280 | 4565 | 4575 | 4575 | 4565 | 1440 |
| 500 | 20231218 | 105100 | 3121491075 | 4570 | 4570 | 4580 | 4570 | 559 |
| 501 | 20231218 | 105000 | 3118935865 | 4570 | 4570 | 4580 | 4570 | 1293 |
| 502 | 20231218 | 104900 | 3113025855 | 4570 | 4575 | 4575 | 4570 | 1713 |
| 503 | 20231218 | 104800 | 3105197335 | 4575 | 4590 | 4590 | 4575 | 569 |
| 504 | 20231218 | 104700 | 3102594100 | 4580 | 4585 | 4585 | 4580 | 509 |
| 505 | 20231218 | 104600 | 3100262835 | 4575 | 4575 | 4590 | 4575 | 417 |
| 506 | 20231218 | 104500 | 3098350995 | 4580 | 4575 | 4580 | 4575 | 204 |
| 507 | 20231218 | 104400 | 3097417430 | 4570 | 4570 | 4570 | 4570 | 518 |
| 508 | 20231218 | 104300 | 3095050170 | 4570 | 4570 | 4570 | 4565 | 234 |
| 509 | 20231218 | 104200 | 3093981005 | 4565 | 4575 | 4575 | 4565 | 3184 |
| 510 | 20231218 | 104100 | 3079441775 | 4570 | 4570 | 4570 | 4570 | 1095 |
| 511 | 20231218 | 104000 | 3074437625 | 4575 | 4575 | 4575 | 4565 | 527 |
| 512 | 20231218 | 103900 | 3072030260 | 4565 | 4590 | 4590 | 4565 | 3753 |
| 513 | 20231218 | 103800 | 3054865095 | 4590 | 4585 | 4590 | 4580 | 227 |
| 514 | 20231218 | 103700 | 3053825195 | 4585 | 4575 | 4590 | 4575 | 32 |
| 515 | 20231218 | 103600 | 3053678475 | 4590 | 4575 | 4590 | 4565 | 3487 |
| 516 | 20231218 | 103500 | 3037741300 | 4575 | 4590 | 4590 | 4575 | 579 |
| 517 | 20231218 | 103400 | 3035091210 | 4580 | 4585 | 4590 | 4580 | 1015 |
| 518 | 20231218 | 103300 | 3030435625 | 4590 | 4580 | 4590 | 4580 | 514 |
| 519 | 20231218 | 103200 | 3028076505 | 4580 | 4590 | 4590 | 4570 | 1094 |
| 520 | 20231218 | 103100 | 3023070590 | 4590 | 4565 | 4595 | 4565 | 795 |
| 521 | 20231218 | 103000 | 3019419100 | 4590 | 4590 | 4595 | 4560 | 214 |
| 522 | 20231218 | 102900 | 3018440175 | 4560 | 4580 | 4580 | 4560 | 6838 |
| 523 | 20231218 | 102800 | 2987191480 | 4580 | 4585 | 4585 | 4580 | 1569 |
| 524 | 20231218 | 102700 | 2980001945 | 4585 | 4585 | 4595 | 4580 | 926 |
| 525 | 20231218 | 102600 | 2975755130 | 4585 | 4590 | 4590 | 4585 | 1561 |
| 526 | 20231218 | 102500 | 2968590145 | 4590 | 4590 | 4590 | 4575 | 1332 |
| 527 | 20231218 | 102400 | 2962483850 | 4580 | 4595 | 4595 | 4580 | 2979 |
| 528 | 20231218 | 102300 | 2948822555 | 4595 | 4615 | 4615 | 4590 | 3536 |
| 529 | 20231218 | 102200 | 2932585015 | 4615 | 4605 | 4620 | 4600 | 13724 |
| 530 | 20231218 | 102100 | 2869418320 | 4605 | 4595 | 4610 | 4590 | 1870 |
| 531 | 20231218 | 102000 | 2860813980 | 4600 | 4595 | 4600 | 4590 | 2637 |
| 532 | 20231218 | 101900 | 2848687430 | 4590 | 4590 | 4590 | 4585 | 2167 |
| 533 | 20231218 | 101800 | 2838742690 | 4590 | 4590 | 4595 | 4590 | 1445 |
| 534 | 20231218 | 101700 | 2832109610 | 4590 | 4595 | 4595 | 4590 | 1987 |
| 535 | 20231218 | 101600 | 2822981730 | 4595 | 4585 | 4595 | 4580 | 2253 |
| 536 | 20231218 | 101500 | 2812653330 | 4595 | 4595 | 4595 | 4585 | 6377 |
| 537 | 20231218 | 101400 | 2783371000 | 4595 | 4590 | 4605 | 4590 | 6853 |
| 538 | 20231218 | 101300 | 2751871895 | 4600 | 4590 | 4610 | 4585 | 19306 |
| 539 | 20231218 | 101200 | 2663112250 | 4585 | 4580 | 4590 | 4580 | 3957 |
| 540 | 20231218 | 101100 | 2644980555 | 4580 | 4575 | 4580 | 4575 | 1074 |
| 541 | 20231218 | 101000 | 2640062695 | 4570 | 4565 | 4575 | 4565 | 3944 |
| 542 | 20231218 | 100900 | 2622035070 | 4560 | 4555 | 4565 | 4555 | 2023 |
| 543 | 20231218 | 100800 | 2612810930 | 4555 | 4560 | 4565 | 4555 | 648 |
| 544 | 20231218 | 100700 | 2609856050 | 4560 | 4565 | 4570 | 4560 | 1667 |
| 545 | 20231218 | 100600 | 2602252185 | 4565 | 4570 | 4570 | 4560 | 4334 |
| 546 | 20231218 | 100500 | 2582462445 | 4570 | 4575 | 4580 | 4570 | 3721 |
| 547 | 20231218 | 100400 | 2565437910 | 4575 | 4565 | 4580 | 4560 | 2782 |
| 548 | 20231218 | 100300 | 2552718635 | 4565 | 4565 | 4570 | 4565 | 972 |
| 549 | 20231218 | 100200 | 2548279850 | 4565 | 4565 | 4570 | 4560 | 2204 |
| 550 | 20231218 | 100100 | 2538208685 | 4560 | 4565 | 4570 | 4560 | 929 |
| 551 | 20231218 | 100000 | 2533967430 | 4570 | 4570 | 4570 | 4560 | 5349 |
| 552 | 20231218 | 095900 | 2509534925 | 4570 | 4565 | 4575 | 4560 | 4050 |
| 553 | 20231218 | 095800 | 2491023790 | 4555 | 4555 | 4555 | 4550 | 1696 |
| 554 | 20231218 | 095700 | 2483298515 | 4550 | 4565 | 4570 | 4550 | 9726 |
| 555 | 20231218 | 095600 | 2438922590 | 4565 | 4565 | 4570 | 4555 | 7096 |
| 556 | 20231218 | 095500 | 2406531760 | 4560 | 4525 | 4560 | 4525 | 8465 |
| 557 | 20231218 | 095400 | 2368037540 | 4525 | 4530 | 4535 | 4525 | 4255 |
| 558 | 20231218 | 095300 | 2348765620 | 4530 | 4510 | 4535 | 4510 | 5242 |
| 559 | 20231218 | 095200 | 2325029425 | 4515 | 4505 | 4515 | 4495 | 7992 |
| 560 | 20231218 | 095100 | 2288996020 | 4500 | 4490 | 4505 | 4485 | 7019 |
| 561 | 20231218 | 095000 | 2257504740 | 4485 | 4495 | 4495 | 4485 | 149 |
| 562 | 20231218 | 094900 | 2256836230 | 4495 | 4490 | 4505 | 4475 | 10530 |
| 563 | 20231218 | 094800 | 2209617535 | 4485 | 4510 | 4510 | 4485 | 13228 |
| 564 | 20231218 | 094700 | 2150197520 | 4505 | 4510 | 4510 | 4495 | 6136 |
| 565 | 20231218 | 094600 | 2122581455 | 4505 | 4500 | 4510 | 4500 | 5170 |
| 566 | 20231218 | 094500 | 2099296505 | 4510 | 4505 | 4510 | 4500 | 4185 |
| 567 | 20231218 | 094400 | 2080448980 | 4505 | 4505 | 4505 | 4505 | 820 |
| 568 | 20231218 | 094300 | 2076754880 | 4505 | 4510 | 4510 | 4505 | 1795 |
| 569 | 20231218 | 094200 | 2068665715 | 4510 | 4520 | 4525 | 4510 | 12381 |
| 570 | 20231218 | 094100 | 2012758740 | 4525 | 4540 | 4540 | 4525 | 7569 |
| 571 | 20231218 | 094000 | 1978464280 | 4540 | 4545 | 4550 | 4540 | 2396 |
| 572 | 20231218 | 093900 | 1967577775 | 4545 | 4550 | 4555 | 4545 | 1333 |
| 573 | 20231218 | 093800 | 1961510105 | 4550 | 4550 | 4550 | 4540 | 1670 |
| 574 | 20231218 | 093700 | 1953917660 | 4550 | 4555 | 4555 | 4540 | 2347 |
| 575 | 20231218 | 093600 | 1943255290 | 4545 | 4555 | 4555 | 4540 | 2731 |
| 576 | 20231218 | 093500 | 1930829370 | 4545 | 4545 | 4555 | 4545 | 1530 |
| 577 | 20231218 | 093400 | 1923870830 | 4545 | 4545 | 4550 | 4545 | 4476 |
| 578 | 20231218 | 093300 | 1903511525 | 4545 | 4550 | 4555 | 4545 | 1646 |
| 579 | 20231218 | 093200 | 1896023150 | 4550 | 4540 | 4550 | 4540 | 472 |
| 580 | 20231218 | 093100 | 1893879230 | 4540 | 4540 | 4550 | 4530 | 5607 |
| 581 | 20231218 | 093000 | 1868461415 | 4540 | 4540 | 4540 | 4540 | 2962 |
| 582 | 20231218 | 092900 | 1855013935 | 4540 | 4545 | 4555 | 4540 | 7226 |
| 583 | 20231218 | 092800 | 1822159745 | 4545 | 4540 | 4545 | 4540 | 1812 |
| 584 | 20231218 | 092700 | 1813924330 | 4535 | 4530 | 4545 | 4530 | 1167 |
| 585 | 20231218 | 092600 | 1808622570 | 4535 | 4530 | 4545 | 4525 | 3431 |
| 586 | 20231218 | 092500 | 1793069515 | 4535 | 4530 | 4535 | 4525 | 2973 |
| 587 | 20231218 | 092400 | 1779604685 | 4530 | 4525 | 4530 | 4525 | 263 |
| 588 | 20231218 | 092300 | 1778413805 | 4535 | 4545 | 4545 | 4515 | 8001 |
| 589 | 20231218 | 092200 | 1742187120 | 4545 | 4540 | 4550 | 4540 | 955 |
| 590 | 20231218 | 092100 | 1737847415 | 4545 | 4530 | 4545 | 4525 | 11344 |
| 591 | 20231218 | 092000 | 1686363860 | 4535 | 4525 | 4535 | 4525 | 2884 |
| 592 | 20231218 | 091900 | 1673294975 | 4525 | 4515 | 4525 | 4505 | 2953 |
| 593 | 20231218 | 091800 | 1659968455 | 4505 | 4495 | 4515 | 4490 | 5180 |
| 594 | 20231218 | 091700 | 1636662245 | 4490 | 4480 | 4500 | 4480 | 3066 |
| 595 | 20231218 | 091600 | 1622907980 | 4480 | 4485 | 4485 | 4470 | 7444 |
| 596 | 20231218 | 091500 | 1589578115 | 4485 | 4535 | 4535 | 4480 | 27896 |
| 597 | 20231218 | 091400 | 1464002010 | 4530 | 4525 | 4545 | 4525 | 7362 |
| 598 | 20231218 | 091300 | 1430614275 | 4525 | 4500 | 4530 | 4500 | 3717 |
| 599 | 20231218 | 091200 | 1413847270 | 4500 | 4500 | 4530 | 4495 | 11356 |
| 600 | 20231218 | 091100 | 1362577360 | 4500 | 4510 | 4525 | 4495 | 17789 |
| 601 | 20231218 | 091000 | 1282323085 | 4510 | 4520 | 4520 | 4510 | 3437 |
| 602 | 20231218 | 090900 | 1266818280 | 4520 | 4510 | 4520 | 4500 | 4256 |
| 603 | 20231218 | 090800 | 1247615490 | 4500 | 4495 | 4520 | 4490 | 19288 |
| 604 | 20231218 | 090700 | 1160802925 | 4485 | 4495 | 4505 | 4475 | 13651 |
| 605 | 20231218 | 090600 | 1099526360 | 4495 | 4490 | 4495 | 4470 | 5598 |
| 606 | 20231218 | 090500 | 1074407370 | 4490 | 4450 | 4490 | 4445 | 18603 |
| 607 | 20231218 | 090400 | 991375295 | 4435 | 4465 | 4465 | 4425 | 47451 |
| 608 | 20231218 | 090300 | 780283580 | 4465 | 4470 | 4475 | 4465 | 14265 |
| 609 | 20231218 | 090200 | 716516775 | 4475 | 4500 | 4505 | 4460 | 37108 |
| 610 | 20231218 | 090100 | 550212310 | 4505 | 4525 | 4530 | 4500 | 49337 |
| 611 | 20231218 | 090000 | 327606975 | 4535 | 4525 | 4585 | 4525 | 71318 |