32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 17316 |
| 3 | 20231218 | 185900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20231218 | 185800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20231218 | 185700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20231218 | 185600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20231218 | 185500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20231218 | 185400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20231218 | 185300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20231218 | 185200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20231218 | 185100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20231218 | 185000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20231218 | 184900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20231218 | 184800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20231218 | 184700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20231218 | 184600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20231218 | 184500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20231218 | 184400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20231218 | 184300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20231218 | 184200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20231218 | 184100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20231218 | 184000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20231218 | 183900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20231218 | 183800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20231218 | 183700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20231218 | 183600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20231218 | 183500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20231218 | 183400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20231218 | 183300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20231218 | 183200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20231218 | 183100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20231218 | 183000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 17316 |
| 33 | 20231218 | 182900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20231218 | 182800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20231218 | 182700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20231218 | 182600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20231218 | 182500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20231218 | 182400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20231218 | 182300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20231218 | 182200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20231218 | 182100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20231218 | 182000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20231218 | 181900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20231218 | 181800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20231218 | 181700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20231218 | 181600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20231218 | 181500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20231218 | 181400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20231218 | 181300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20231218 | 181200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20231218 | 181100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20231218 | 181000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20231218 | 180900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20231218 | 180800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20231218 | 180700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20231218 | 180600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20231218 | 180500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20231218 | 180400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20231218 | 180300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20231218 | 180200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20231218 | 180100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20231218 | 180000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 17316 |
| 63 | 20231218 | 175900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20231218 | 175800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20231218 | 175700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20231218 | 175600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20231218 | 175500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20231218 | 175400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20231218 | 175300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20231218 | 175200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20231218 | 175100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20231218 | 175000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20231218 | 174900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20231218 | 174800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20231218 | 174700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20231218 | 174600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20231218 | 174500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20231218 | 174400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20231218 | 174300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20231218 | 174200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20231218 | 174100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20231218 | 174000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20231218 | 173900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20231218 | 173800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20231218 | 173700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20231218 | 173600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20231218 | 173500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20231218 | 173400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20231218 | 173300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20231218 | 173200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20231218 | 173100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20231218 | 173000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 17316 |
| 93 | 20231218 | 172900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20231218 | 172800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20231218 | 172700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20231218 | 172600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20231218 | 172500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20231218 | 172400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20231218 | 172300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20231218 | 172200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20231218 | 172100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20231218 | 172000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20231218 | 171900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20231218 | 171800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20231218 | 171700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20231218 | 171600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20231218 | 171500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20231218 | 171400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20231218 | 171300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20231218 | 171200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20231218 | 171100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20231218 | 171000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20231218 | 170900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20231218 | 170800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20231218 | 170700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20231218 | 170600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20231218 | 170500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20231218 | 170400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20231218 | 170300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20231218 | 170200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20231218 | 170100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20231218 | 170000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 17316 |
| 123 | 20231218 | 165900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20231218 | 165800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20231218 | 165700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20231218 | 165600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20231218 | 165500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20231218 | 165400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20231218 | 165300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20231218 | 165200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20231218 | 165100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20231218 | 165000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20231218 | 164900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20231218 | 164800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20231218 | 164700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20231218 | 164600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20231218 | 164500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20231218 | 164400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20231218 | 164300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20231218 | 164200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20231218 | 164100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20231218 | 164000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20231218 | 163900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20231218 | 163800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20231218 | 163700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20231218 | 163600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20231218 | 163500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20231218 | 163400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20231218 | 163300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20231218 | 163200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20231218 | 163100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20231218 | 163000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 17316 |
| 153 | 20231218 | 162900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20231218 | 162800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20231218 | 162700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20231218 | 162600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20231218 | 162500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20231218 | 162400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20231218 | 162300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20231218 | 162200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20231218 | 162100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20231218 | 162000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20231218 | 161900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20231218 | 161800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20231218 | 161700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20231218 | 161600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20231218 | 161500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20231218 | 161400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20231218 | 161300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20231218 | 161200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20231218 | 161100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20231218 | 161000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20231218 | 160900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20231218 | 160800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20231218 | 160700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20231218 | 160600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20231218 | 160500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20231218 | 160400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20231218 | 160300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20231218 | 160200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20231218 | 160100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20231218 | 160000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 17316 |
| 183 | 20231218 | 155900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20231218 | 155800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20231218 | 155700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20231218 | 155600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20231218 | 155500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20231218 | 155400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20231218 | 155300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20231218 | 155200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20231218 | 155100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20231218 | 155000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20231218 | 154900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20231218 | 154800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20231218 | 154700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20231218 | 154600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20231218 | 154500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20231218 | 154400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20231218 | 154300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20231218 | 154200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20231218 | 154100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20231218 | 154000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20231218 | 153900 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20231218 | 153800 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20231218 | 153700 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20231218 | 153600 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20231218 | 153500 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20231218 | 153400 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20231218 | 153300 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20231218 | 153200 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20231218 | 153100 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20231218 | 153000 | 7804650050 | 40200 | 40200 | 40200 | 40200 | 34632 |
| 213 | 20231218 | 152900 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20231218 | 152800 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20231218 | 152700 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20231218 | 152600 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20231218 | 152500 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20231218 | 152400 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20231218 | 152300 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20231218 | 152200 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20231218 | 152100 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20231218 | 152000 | 7108546850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20231218 | 151900 | 7108546850 | 40250 | 40250 | 40250 | 40150 | 412 |
| 224 | 20231218 | 151800 | 7091984250 | 40250 | 40200 | 40250 | 40150 | 216 |
| 225 | 20231218 | 151700 | 7083294950 | 40200 | 40200 | 40250 | 40100 | 262 |
| 226 | 20231218 | 151600 | 7072753450 | 40250 | 40250 | 40250 | 40150 | 267 |
| 227 | 20231218 | 151500 | 7062021050 | 40200 | 40150 | 40250 | 40100 | 928 |
| 228 | 20231218 | 151400 | 7024744350 | 40150 | 40250 | 40250 | 40150 | 249 |
| 229 | 20231218 | 151300 | 7014723150 | 40100 | 40200 | 40250 | 40100 | 1299 |
| 230 | 20231218 | 151200 | 6962545350 | 40200 | 40200 | 40200 | 40150 | 45 |
| 231 | 20231218 | 151100 | 6960738400 | 40200 | 40200 | 40200 | 40150 | 276 |
| 232 | 20231218 | 151000 | 6949645050 | 40150 | 40150 | 40200 | 40150 | 214 |
| 233 | 20231218 | 150900 | 6941052200 | 40100 | 40200 | 40200 | 40100 | 1418 |
| 234 | 20231218 | 150800 | 6884118700 | 40200 | 40200 | 40200 | 40150 | 423 |
| 235 | 20231218 | 150700 | 6867125750 | 40200 | 40200 | 40200 | 40150 | 120 |
| 236 | 20231218 | 150600 | 6862302150 | 40150 | 40150 | 40150 | 40100 | 1455 |
| 237 | 20231218 | 150500 | 6803885800 | 40100 | 40150 | 40150 | 40100 | 296 |
| 238 | 20231218 | 150400 | 6792002450 | 40150 | 40150 | 40150 | 40100 | 187 |
| 239 | 20231218 | 150300 | 6784495850 | 40100 | 40150 | 40150 | 40100 | 732 |
| 240 | 20231218 | 150200 | 6755108000 | 40150 | 40150 | 40150 | 40100 | 368 |
| 241 | 20231218 | 150100 | 6740334800 | 40150 | 40150 | 40150 | 40100 | 258 |
| 242 | 20231218 | 150000 | 6729987750 | 40150 | 40100 | 40150 | 40100 | 899 |
| 243 | 20231218 | 145900 | 6693924500 | 40100 | 40150 | 40150 | 40100 | 1042 |
| 244 | 20231218 | 145800 | 6652124600 | 40100 | 40100 | 40150 | 40100 | 1369 |
| 245 | 20231218 | 145700 | 6597207650 | 40100 | 40150 | 40150 | 40100 | 724 |
| 246 | 20231218 | 145600 | 6568153550 | 40150 | 40150 | 40150 | 40100 | 1225 |
| 247 | 20231218 | 145500 | 6518976500 | 40150 | 40150 | 40200 | 40150 | 1730 |
| 248 | 20231218 | 145400 | 6449508300 | 40150 | 40200 | 40200 | 40150 | 759 |
| 249 | 20231218 | 145300 | 6419022150 | 40150 | 40200 | 40200 | 40150 | 77 |
| 250 | 20231218 | 145200 | 6415928400 | 40150 | 40200 | 40200 | 40150 | 418 |
| 251 | 20231218 | 145100 | 6399131800 | 40200 | 40200 | 40250 | 40150 | 920 |
| 252 | 20231218 | 145000 | 6362140550 | 40250 | 40200 | 40250 | 40200 | 118 |
| 253 | 20231218 | 144900 | 6357393750 | 40200 | 40250 | 40250 | 40200 | 137 |
| 254 | 20231218 | 144800 | 6351882400 | 40250 | 40150 | 40250 | 40150 | 1038 |
| 255 | 20231218 | 144700 | 6310148400 | 40250 | 40200 | 40250 | 40150 | 167 |
| 256 | 20231218 | 144600 | 6303435400 | 40200 | 40200 | 40200 | 40150 | 792 |
| 257 | 20231218 | 144500 | 6271599000 | 40200 | 40150 | 40200 | 40150 | 102 |
| 258 | 20231218 | 144400 | 6267500650 | 40200 | 40150 | 40200 | 40150 | 60 |
| 259 | 20231218 | 144300 | 6265090300 | 40200 | 40200 | 40200 | 40150 | 585 |
| 260 | 20231218 | 144200 | 6241574900 | 40200 | 40200 | 40200 | 40150 | 153 |
| 261 | 20231218 | 144100 | 6235424400 | 40200 | 40200 | 40200 | 40150 | 177 |
| 262 | 20231218 | 144000 | 6228311300 | 40200 | 40200 | 40250 | 40200 | 524 |
| 263 | 20231218 | 143900 | 6207231050 | 40200 | 40200 | 40250 | 40200 | 59 |
| 264 | 20231218 | 143800 | 6204857850 | 40250 | 40250 | 40250 | 40200 | 138 |
| 265 | 20231218 | 143700 | 6199304450 | 40200 | 40250 | 40250 | 40150 | 595 |
| 266 | 20231218 | 143600 | 6175376750 | 40250 | 40200 | 40250 | 40150 | 287 |
| 267 | 20231218 | 143500 | 6163835800 | 40200 | 40250 | 40250 | 40200 | 409 |
| 268 | 20231218 | 143400 | 6147391000 | 40250 | 40200 | 40250 | 40200 | 317 |
| 269 | 20231218 | 143300 | 6134646950 | 40200 | 40200 | 40250 | 40150 | 120 |
| 270 | 20231218 | 143200 | 6129820250 | 40250 | 40250 | 40250 | 40150 | 745 |
| 271 | 20231218 | 143100 | 6099845550 | 40200 | 40200 | 40250 | 40150 | 253 |
| 272 | 20231218 | 143000 | 6089672150 | 40250 | 40300 | 40300 | 40200 | 819 |
| 273 | 20231218 | 142900 | 6056734400 | 40300 | 40300 | 40300 | 40250 | 299 |
| 274 | 20231218 | 142800 | 6044685700 | 40250 | 40300 | 40300 | 40150 | 236 |
| 275 | 20231218 | 142700 | 6035189400 | 40250 | 40150 | 40300 | 40150 | 157 |
| 276 | 20231218 | 142600 | 6028872700 | 40200 | 40150 | 40300 | 40150 | 649 |
| 277 | 20231218 | 142500 | 6002774850 | 40150 | 40200 | 40250 | 40150 | 343 |
| 278 | 20231218 | 142400 | 5988979850 | 40250 | 40250 | 40250 | 40150 | 260 |
| 279 | 20231218 | 142300 | 5978522400 | 40250 | 40200 | 40250 | 40200 | 685 |
| 280 | 20231218 | 142200 | 5950969400 | 40250 | 40250 | 40250 | 40200 | 304 |
| 281 | 20231218 | 142100 | 5938744500 | 40200 | 40150 | 40250 | 40150 | 371 |
| 282 | 20231218 | 142000 | 5923824050 | 40200 | 40150 | 40200 | 40150 | 267 |
| 283 | 20231218 | 141900 | 5913092400 | 40150 | 40150 | 40200 | 40150 | 348 |
| 284 | 20231218 | 141800 | 5899116050 | 40200 | 40150 | 40200 | 40150 | 553 |
| 285 | 20231218 | 141700 | 5876892750 | 40100 | 40150 | 40200 | 40100 | 1837 |
| 286 | 20231218 | 141600 | 5803128600 | 40150 | 40300 | 40300 | 40150 | 1616 |
| 287 | 20231218 | 141500 | 5738115550 | 40250 | 40250 | 40300 | 40250 | 758 |
| 288 | 20231218 | 141400 | 5707595050 | 40250 | 40300 | 40350 | 40250 | 249 |
| 289 | 20231218 | 141300 | 5697559100 | 40350 | 40300 | 40350 | 40300 | 1222 |
| 290 | 20231218 | 141200 | 5648281750 | 40350 | 40350 | 40350 | 40300 | 375 |
| 291 | 20231218 | 141100 | 5633156350 | 40300 | 40300 | 40350 | 40300 | 155 |
| 292 | 20231218 | 141000 | 5626904400 | 40300 | 40350 | 40400 | 40300 | 227 |
| 293 | 20231218 | 140900 | 5617740000 | 40350 | 40400 | 40400 | 40300 | 991 |
| 294 | 20231218 | 140800 | 5577749450 | 40350 | 40400 | 40400 | 40350 | 120 |
| 295 | 20231218 | 140700 | 5572904350 | 40400 | 40400 | 40400 | 40350 | 165 |
| 296 | 20231218 | 140600 | 5566239150 | 40350 | 40350 | 40400 | 40350 | 415 |
| 297 | 20231218 | 140500 | 5549475750 | 40350 | 40400 | 40400 | 40350 | 233 |
| 298 | 20231218 | 140400 | 5540070700 | 40400 | 40400 | 40400 | 40350 | 255 |
| 299 | 20231218 | 140300 | 5529769950 | 40400 | 40350 | 40400 | 40350 | 1033 |
| 300 | 20231218 | 140200 | 5488084750 | 40350 | 40400 | 40400 | 40350 | 464 |
| 301 | 20231218 | 140100 | 5469352250 | 40350 | 40350 | 40400 | 40350 | 195 |
| 302 | 20231218 | 140000 | 5461483600 | 40350 | 40350 | 40350 | 40300 | 220 |
| 303 | 20231218 | 135900 | 5452608900 | 40350 | 40400 | 40400 | 40300 | 96 |
| 304 | 20231218 | 135800 | 5448734700 | 40350 | 40300 | 40350 | 40250 | 481 |
| 305 | 20231218 | 135700 | 5429337500 | 40250 | 40400 | 40400 | 40250 | 739 |
| 306 | 20231218 | 135600 | 5399520150 | 40400 | 40350 | 40400 | 40350 | 161 |
| 307 | 20231218 | 135500 | 5393022350 | 40400 | 40400 | 40400 | 40350 | 462 |
| 308 | 20231218 | 135400 | 5374362050 | 40350 | 40350 | 40400 | 40350 | 239 |
| 309 | 20231218 | 135300 | 5364716500 | 40350 | 40300 | 40350 | 40300 | 108 |
| 310 | 20231218 | 135200 | 5360360550 | 40350 | 40400 | 40400 | 40300 | 235 |
| 311 | 20231218 | 135100 | 5350878650 | 40400 | 40350 | 40400 | 40300 | 306 |
| 312 | 20231218 | 135000 | 5338532050 | 40300 | 40350 | 40350 | 40300 | 408 |
| 313 | 20231218 | 134900 | 5322074350 | 40300 | 40400 | 40400 | 40300 | 406 |
| 314 | 20231218 | 134800 | 5305702350 | 40400 | 40350 | 40400 | 40350 | 367 |
| 315 | 20231218 | 134700 | 5290892850 | 40350 | 40350 | 40350 | 40300 | 355 |
| 316 | 20231218 | 134600 | 5276569200 | 40300 | 40350 | 40350 | 40300 | 190 |
| 317 | 20231218 | 134500 | 5268903600 | 40350 | 40350 | 40350 | 40300 | 68 |
| 318 | 20231218 | 134400 | 5266160150 | 40350 | 40350 | 40350 | 40300 | 377 |
| 319 | 20231218 | 134300 | 5250949250 | 40350 | 40300 | 40350 | 40250 | 204 |
| 320 | 20231218 | 134200 | 5242725450 | 40300 | 40350 | 40350 | 40300 | 249 |
| 321 | 20231218 | 134100 | 5232687750 | 40350 | 40350 | 40350 | 40300 | 1287 |
| 322 | 20231218 | 134000 | 5180758050 | 40350 | 40300 | 40350 | 40300 | 558 |
| 323 | 20231218 | 133900 | 5158261150 | 40350 | 40300 | 40350 | 40300 | 59 |
| 324 | 20231218 | 133800 | 5155881050 | 40300 | 40350 | 40350 | 40300 | 586 |
| 325 | 20231218 | 133700 | 5132252250 | 40350 | 40350 | 40350 | 40300 | 142 |
| 326 | 20231218 | 133600 | 5126523150 | 40350 | 40350 | 40350 | 40350 | 366 |
| 327 | 20231218 | 133500 | 5111755050 | 40300 | 40300 | 40350 | 40300 | 189 |
| 328 | 20231218 | 133400 | 5104130450 | 40300 | 40300 | 40350 | 40300 | 530 |
| 329 | 20231218 | 133300 | 5082769800 | 40350 | 40350 | 40350 | 40300 | 269 |
| 330 | 20231218 | 133200 | 5071916550 | 40300 | 40250 | 40350 | 40250 | 314 |
| 331 | 20231218 | 133100 | 5059262100 | 40300 | 40300 | 40300 | 40250 | 1140 |
| 332 | 20231218 | 133000 | 5013321050 | 40300 | 40250 | 40300 | 40250 | 255 |
| 333 | 20231218 | 132900 | 5003056800 | 40250 | 40250 | 40250 | 40200 | 305 |
| 334 | 20231218 | 132800 | 4990781950 | 40250 | 40300 | 40300 | 40200 | 77 |
| 335 | 20231218 | 132700 | 4987682400 | 40250 | 40200 | 40250 | 40200 | 400 |
| 336 | 20231218 | 132600 | 4971583300 | 40250 | 40300 | 40300 | 40200 | 109 |
| 337 | 20231218 | 132500 | 4967193250 | 40300 | 40250 | 40300 | 40200 | 254 |
| 338 | 20231218 | 132400 | 4956970300 | 40250 | 40200 | 40250 | 40200 | 403 |
| 339 | 20231218 | 132300 | 4940749750 | 40250 | 40250 | 40250 | 40250 | 84 |
| 340 | 20231218 | 132200 | 4937368750 | 40250 | 40250 | 40250 | 40200 | 320 |
| 341 | 20231218 | 132100 | 4924489650 | 40250 | 40250 | 40250 | 40200 | 171 |
| 342 | 20231218 | 132000 | 4917607950 | 40250 | 40250 | 40250 | 40200 | 222 |
| 343 | 20231218 | 131900 | 4908678400 | 40250 | 40250 | 40300 | 40250 | 429 |
| 344 | 20231218 | 131800 | 4891410250 | 40250 | 40200 | 40250 | 40200 | 153 |
| 345 | 20231218 | 131700 | 4885253300 | 40250 | 40250 | 40250 | 40200 | 300 |
| 346 | 20231218 | 131600 | 4873183350 | 40250 | 40250 | 40250 | 40200 | 215 |
| 347 | 20231218 | 131500 | 4864531200 | 40250 | 40200 | 40250 | 40200 | 250 |
| 348 | 20231218 | 131400 | 4854475300 | 40200 | 40200 | 40250 | 40200 | 226 |
| 349 | 20231218 | 131300 | 4845380000 | 40300 | 40300 | 40300 | 40300 | 196 |
| 350 | 20231218 | 131200 | 4837481200 | 40300 | 40250 | 40300 | 40200 | 264 |
| 351 | 20231218 | 131100 | 4826862200 | 40250 | 40250 | 40300 | 40200 | 79 |
| 352 | 20231218 | 131000 | 4823683350 | 40250 | 40250 | 40250 | 40250 | 434 |
| 353 | 20231218 | 130900 | 4806214850 | 40250 | 40250 | 40250 | 40200 | 126 |
| 354 | 20231218 | 130800 | 4801144250 | 40250 | 40250 | 40250 | 40200 | 491 |
| 355 | 20231218 | 130700 | 4781390500 | 40250 | 40250 | 40250 | 40200 | 68 |
| 356 | 20231218 | 130600 | 4778654400 | 40300 | 40250 | 40300 | 40250 | 201 |
| 357 | 20231218 | 130500 | 4770557100 | 40250 | 40250 | 40300 | 40250 | 591 |
| 358 | 20231218 | 130400 | 4746755600 | 40300 | 40300 | 40300 | 40250 | 79 |
| 359 | 20231218 | 130300 | 4743573250 | 40300 | 40250 | 40300 | 40250 | 112 |
| 360 | 20231218 | 130200 | 4739062050 | 40300 | 40250 | 40300 | 40200 | 376 |
| 361 | 20231218 | 130100 | 4723922200 | 40250 | 40200 | 40250 | 40200 | 135 |
| 362 | 20231218 | 130000 | 4718490350 | 40200 | 40200 | 40250 | 40200 | 58 |
| 363 | 20231218 | 125900 | 4716157700 | 40250 | 40250 | 40300 | 40250 | 465 |
| 364 | 20231218 | 125800 | 4697431300 | 40250 | 40300 | 40300 | 40250 | 221 |
| 365 | 20231218 | 125700 | 4688528000 | 40250 | 40300 | 40300 | 40250 | 51 |
| 366 | 20231218 | 125600 | 4686473050 | 40300 | 40350 | 40350 | 40300 | 320 |
| 367 | 20231218 | 125500 | 4673575300 | 40350 | 40250 | 40350 | 40250 | 220 |
| 368 | 20231218 | 125400 | 4664704150 | 40350 | 40300 | 40350 | 40250 | 272 |
| 369 | 20231218 | 125300 | 4653743150 | 40300 | 40350 | 40350 | 40250 | 203 |
| 370 | 20231218 | 125200 | 4645565600 | 40300 | 40300 | 40300 | 40300 | 132 |
| 371 | 20231218 | 125100 | 4640246000 | 40350 | 40300 | 40350 | 40300 | 497 |
| 372 | 20231218 | 125000 | 4620208850 | 40250 | 40200 | 40300 | 40200 | 137 |
| 373 | 20231218 | 124900 | 4614689400 | 40350 | 40350 | 40350 | 40300 | 62 |
| 374 | 20231218 | 124800 | 4612187750 | 40150 | 40300 | 40350 | 40150 | 548 |
| 375 | 20231218 | 124700 | 4590138450 | 40300 | 40300 | 40300 | 40250 | 875 |
| 376 | 20231218 | 124600 | 4554907250 | 40300 | 40300 | 40300 | 40300 | 89 |
| 377 | 20231218 | 124500 | 4551320550 | 40300 | 40300 | 40300 | 40250 | 213 |
| 378 | 20231218 | 124400 | 4542738150 | 40300 | 40250 | 40300 | 40250 | 269 |
| 379 | 20231218 | 124300 | 4531898500 | 40300 | 40300 | 40300 | 40250 | 77 |
| 380 | 20231218 | 124200 | 4528796350 | 40300 | 40300 | 40300 | 40250 | 241 |
| 381 | 20231218 | 124100 | 4519085050 | 40300 | 40250 | 40300 | 40250 | 743 |
| 382 | 20231218 | 124000 | 4489173850 | 40300 | 40300 | 40300 | 40250 | 193 |
| 383 | 20231218 | 123900 | 4481396350 | 40300 | 40300 | 40300 | 40250 | 283 |
| 384 | 20231218 | 123800 | 4469992350 | 40250 | 40350 | 40350 | 40250 | 123 |
| 385 | 20231218 | 123700 | 4465035300 | 40300 | 40350 | 40350 | 40250 | 253 |
| 386 | 20231218 | 123600 | 4454828350 | 40350 | 40250 | 40350 | 40250 | 231 |
| 387 | 20231218 | 123500 | 4445521600 | 40300 | 40300 | 40300 | 40250 | 974 |
| 388 | 20231218 | 123400 | 4406294400 | 40300 | 40250 | 40300 | 40250 | 773 |
| 389 | 20231218 | 123300 | 4375145500 | 40300 | 40250 | 40300 | 40250 | 212 |
| 390 | 20231218 | 123200 | 4366606900 | 40250 | 40300 | 40300 | 40250 | 280 |
| 391 | 20231218 | 123100 | 4355331400 | 40300 | 40300 | 40300 | 40300 | 164 |
| 392 | 20231218 | 123000 | 4348722200 | 40300 | 40250 | 40300 | 40200 | 156 |
| 393 | 20231218 | 122900 | 4342440550 | 40250 | 40250 | 40300 | 40250 | 332 |
| 394 | 20231218 | 122800 | 4329072050 | 40300 | 40250 | 40300 | 40250 | 237 |
| 395 | 20231218 | 122700 | 4319532700 | 40250 | 40300 | 40300 | 40200 | 155 |
| 396 | 20231218 | 122600 | 4313293500 | 40200 | 40200 | 40300 | 40200 | 145 |
| 397 | 20231218 | 122500 | 4307461100 | 40200 | 40250 | 40250 | 40200 | 545 |
| 398 | 20231218 | 122400 | 4285535550 | 40250 | 40250 | 40300 | 40200 | 74 |
| 399 | 20231218 | 122300 | 4282556950 | 40200 | 40300 | 40300 | 40200 | 297 |
| 400 | 20231218 | 122200 | 4270592500 | 40250 | 40300 | 40300 | 40250 | 120 |
| 401 | 20231218 | 122100 | 4265758750 | 40300 | 40250 | 40300 | 40250 | 310 |
| 402 | 20231218 | 122000 | 4253272950 | 40250 | 40250 | 40300 | 40250 | 252 |
| 403 | 20231218 | 121900 | 4243119250 | 40300 | 40250 | 40300 | 40250 | 175 |
| 404 | 20231218 | 121800 | 4236072650 | 40300 | 40200 | 40300 | 40200 | 535 |
| 405 | 20231218 | 121700 | 4214537950 | 40250 | 40250 | 40250 | 40250 | 234 |
| 406 | 20231218 | 121600 | 4205119450 | 40250 | 40250 | 40250 | 40200 | 246 |
| 407 | 20231218 | 121500 | 4195224250 | 40250 | 40250 | 40250 | 40250 | 162 |
| 408 | 20231218 | 121400 | 4188703750 | 40250 | 40200 | 40250 | 40150 | 346 |
| 409 | 20231218 | 121300 | 4174793950 | 40200 | 40200 | 40200 | 40150 | 148 |
| 410 | 20231218 | 121200 | 4168845400 | 40200 | 40200 | 40200 | 40150 | 93 |
| 411 | 20231218 | 121100 | 4165107700 | 40200 | 40300 | 40300 | 40200 | 570 |
| 412 | 20231218 | 121000 | 4142176300 | 40250 | 40300 | 40300 | 40250 | 219 |
| 413 | 20231218 | 120900 | 4133352150 | 40300 | 40300 | 40300 | 40250 | 236 |
| 414 | 20231218 | 120800 | 4123841750 | 40300 | 40350 | 40350 | 40250 | 154 |
| 415 | 20231218 | 120700 | 4117634800 | 40300 | 40300 | 40350 | 40300 | 117 |
| 416 | 20231218 | 120600 | 4112919350 | 40300 | 40250 | 40300 | 40250 | 294 |
| 417 | 20231218 | 120500 | 4101077950 | 40300 | 40300 | 40300 | 40250 | 106 |
| 418 | 20231218 | 120400 | 4096807050 | 40300 | 40350 | 40350 | 40300 | 188 |
| 419 | 20231218 | 120300 | 4089226400 | 40350 | 40250 | 40350 | 40250 | 1779 |
| 420 | 20231218 | 120200 | 4017531850 | 40250 | 40300 | 40300 | 40250 | 1100 |
| 421 | 20231218 | 120100 | 3973202850 | 40300 | 40250 | 40300 | 40200 | 320 |
| 422 | 20231218 | 120000 | 3960316450 | 40250 | 40250 | 40250 | 40200 | 554 |
| 423 | 20231218 | 115900 | 3938018000 | 40250 | 40200 | 40250 | 40150 | 903 |
| 424 | 20231218 | 115800 | 3901706400 | 40200 | 40150 | 40200 | 40150 | 130 |
| 425 | 20231218 | 115700 | 3896480600 | 40200 | 40200 | 40200 | 40150 | 282 |
| 426 | 20231218 | 115600 | 3885145900 | 40200 | 40200 | 40200 | 40150 | 66 |
| 427 | 20231218 | 115500 | 3882492950 | 40150 | 40150 | 40200 | 40150 | 444 |
| 428 | 20231218 | 115400 | 3864648300 | 40150 | 40200 | 40200 | 40150 | 347 |
| 429 | 20231218 | 115300 | 3850710050 | 40200 | 40200 | 40200 | 40150 | 559 |
| 430 | 20231218 | 115200 | 3828263650 | 40200 | 40200 | 40200 | 40150 | 291 |
| 431 | 20231218 | 115100 | 3816567550 | 40200 | 40200 | 40200 | 40150 | 212 |
| 432 | 20231218 | 115000 | 3808045500 | 40150 | 40150 | 40150 | 40100 | 1259 |
| 433 | 20231218 | 114900 | 3757497750 | 40100 | 40150 | 40150 | 40100 | 238 |
| 434 | 20231218 | 114800 | 3747942600 | 40150 | 40100 | 40150 | 40100 | 229 |
| 435 | 20231218 | 114700 | 3738749700 | 40150 | 40150 | 40150 | 40000 | 326 |
| 436 | 20231218 | 114600 | 3725674350 | 40100 | 40100 | 40100 | 40050 | 243 |
| 437 | 20231218 | 114500 | 3715931600 | 40100 | 40100 | 40100 | 40050 | 103 |
| 438 | 20231218 | 114400 | 3711801900 | 40100 | 40100 | 40100 | 40050 | 192 |
| 439 | 20231218 | 114300 | 3704102900 | 40050 | 40050 | 40050 | 40000 | 381 |
| 440 | 20231218 | 114200 | 3688844050 | 40050 | 40100 | 40100 | 40000 | 284 |
| 441 | 20231218 | 114100 | 3677468600 | 40100 | 40050 | 40100 | 40050 | 217 |
| 442 | 20231218 | 114000 | 3668774750 | 40050 | 40100 | 40100 | 40050 | 324 |
| 443 | 20231218 | 113900 | 3655788600 | 40100 | 40100 | 40100 | 40050 | 160 |
| 444 | 20231218 | 113800 | 3649376300 | 40100 | 40100 | 40100 | 40050 | 314 |
| 445 | 20231218 | 113700 | 3636790450 | 40100 | 40100 | 40100 | 40050 | 270 |
| 446 | 20231218 | 113600 | 3625969400 | 40100 | 40050 | 40100 | 40000 | 243 |
| 447 | 20231218 | 113500 | 3616231800 | 40050 | 40050 | 40050 | 40000 | 536 |
| 448 | 20231218 | 113400 | 3594766500 | 40050 | 40050 | 40050 | 40000 | 91 |
| 449 | 20231218 | 113300 | 3591122200 | 40050 | 40050 | 40050 | 40000 | 203 |
| 450 | 20231218 | 113200 | 3582992250 | 40000 | 40000 | 40050 | 40000 | 261 |
| 451 | 20231218 | 113100 | 3572540500 | 40000 | 40000 | 40050 | 40000 | 1695 |
| 452 | 20231218 | 113000 | 3504737500 | 40050 | 40100 | 40100 | 40050 | 211 |
| 453 | 20231218 | 112900 | 3496283800 | 40100 | 40100 | 40100 | 40050 | 340 |
| 454 | 20231218 | 112800 | 3482650050 | 40050 | 40100 | 40100 | 40050 | 283 |
| 455 | 20231218 | 112700 | 3471308750 | 40100 | 40100 | 40100 | 40000 | 363 |
| 456 | 20231218 | 112600 | 3456760100 | 40100 | 40050 | 40100 | 40000 | 326 |
| 457 | 20231218 | 112500 | 3443710000 | 40050 | 40100 | 40100 | 40050 | 420 |
| 458 | 20231218 | 112400 | 3426880250 | 40100 | 40050 | 40100 | 40000 | 136 |
| 459 | 20231218 | 112300 | 3421432700 | 40050 | 40050 | 40050 | 40000 | 310 |
| 460 | 20231218 | 112200 | 3409017400 | 40050 | 40050 | 40050 | 40000 | 168 |
| 461 | 20231218 | 112100 | 3402289200 | 40100 | 40050 | 40100 | 40050 | 461 |
| 462 | 20231218 | 112000 | 3383808900 | 40050 | 40050 | 40100 | 40050 | 209 |
| 463 | 20231218 | 111900 | 3375432900 | 40050 | 40100 | 40100 | 40050 | 111 |
| 464 | 20231218 | 111800 | 3370982900 | 40100 | 40000 | 40100 | 40000 | 334 |
| 465 | 20231218 | 111700 | 3357596350 | 40050 | 40100 | 40100 | 40000 | 350 |
| 466 | 20231218 | 111600 | 3343579350 | 40100 | 40100 | 40100 | 40050 | 355 |
| 467 | 20231218 | 111500 | 3329353950 | 40100 | 40100 | 40100 | 40050 | 319 |
| 468 | 20231218 | 111400 | 3316568600 | 40050 | 40100 | 40100 | 40050 | 248 |
| 469 | 20231218 | 111300 | 3306624800 | 40100 | 40100 | 40100 | 40050 | 331 |
| 470 | 20231218 | 111200 | 3293352600 | 40100 | 40100 | 40100 | 40100 | 77 |
| 471 | 20231218 | 111100 | 3290264900 | 40050 | 40100 | 40100 | 40050 | 155 |
| 472 | 20231218 | 111000 | 3284052650 | 40100 | 40100 | 40100 | 40050 | 695 |
| 473 | 20231218 | 110900 | 3256185800 | 40100 | 40100 | 40100 | 40100 | 179 |
| 474 | 20231218 | 110800 | 3249007900 | 40100 | 40100 | 40100 | 40050 | 101 |
| 475 | 20231218 | 110700 | 3244958750 | 40100 | 40100 | 40100 | 40050 | 413 |
| 476 | 20231218 | 110600 | 3228398850 | 40100 | 40100 | 40100 | 40050 | 130 |
| 477 | 20231218 | 110500 | 3223186750 | 40100 | 40100 | 40100 | 40050 | 96 |
| 478 | 20231218 | 110400 | 3219338300 | 40100 | 40100 | 40100 | 40050 | 292 |
| 479 | 20231218 | 110300 | 3207630350 | 40100 | 40000 | 40100 | 40000 | 489 |
| 480 | 20231218 | 110200 | 3188054150 | 40050 | 40050 | 40050 | 40000 | 313 |
| 481 | 20231218 | 110100 | 3175519400 | 40050 | 40000 | 40050 | 40000 | 194 |
| 482 | 20231218 | 110000 | 3167750050 | 40050 | 40000 | 40050 | 40000 | 152 |
| 483 | 20231218 | 105900 | 3161664000 | 40000 | 40050 | 40050 | 40000 | 636 |
| 484 | 20231218 | 105800 | 3136207200 | 40050 | 40050 | 40050 | 40050 | 111 |
| 485 | 20231218 | 105700 | 3131761650 | 40050 | 40050 | 40050 | 40000 | 437 |
| 486 | 20231218 | 105600 | 3114276050 | 40050 | 40050 | 40050 | 40050 | 192 |
| 487 | 20231218 | 105500 | 3106586450 | 40050 | 40000 | 40050 | 40000 | 291 |
| 488 | 20231218 | 105400 | 3094933850 | 40050 | 40000 | 40050 | 40000 | 95 |
| 489 | 20231218 | 105300 | 3091130850 | 40000 | 40050 | 40050 | 40000 | 448 |
| 490 | 20231218 | 105200 | 3073199400 | 40050 | 40000 | 40050 | 40000 | 469 |
| 491 | 20231218 | 105100 | 3054431050 | 40050 | 40050 | 40050 | 40000 | 102 |
| 492 | 20231218 | 105000 | 3050348450 | 40000 | 40000 | 40050 | 40000 | 489 |
| 493 | 20231218 | 104900 | 3030777700 | 40050 | 40050 | 40050 | 40000 | 2349 |
| 494 | 20231218 | 104800 | 2936816300 | 40000 | 40050 | 40050 | 40000 | 1531 |
| 495 | 20231218 | 104700 | 2875565900 | 40050 | 40100 | 40150 | 40050 | 539 |
| 496 | 20231218 | 104600 | 2853971900 | 40100 | 40150 | 40150 | 40100 | 118 |
| 497 | 20231218 | 104500 | 2849235350 | 40150 | 40100 | 40150 | 40100 | 198 |
| 498 | 20231218 | 104400 | 2841294450 | 40050 | 40100 | 40100 | 40050 | 165 |
| 499 | 20231218 | 104300 | 2834679350 | 40050 | 40100 | 40100 | 40050 | 83 |
| 500 | 20231218 | 104200 | 2831351750 | 40050 | 40100 | 40150 | 40050 | 299 |
| 501 | 20231218 | 104100 | 2819367250 | 40100 | 40100 | 40100 | 40050 | 103 |
| 502 | 20231218 | 104000 | 2815237450 | 40100 | 40100 | 40150 | 40050 | 148 |
| 503 | 20231218 | 103900 | 2809302050 | 40150 | 40150 | 40150 | 40100 | 532 |
| 504 | 20231218 | 103800 | 2787956250 | 40150 | 40100 | 40150 | 40100 | 106 |
| 505 | 20231218 | 103700 | 2783701250 | 40150 | 40100 | 40150 | 40100 | 135 |
| 506 | 20231218 | 103600 | 2778281900 | 40150 | 40100 | 40150 | 40100 | 258 |
| 507 | 20231218 | 103500 | 2767924350 | 40100 | 40150 | 40150 | 40100 | 94 |
| 508 | 20231218 | 103400 | 2764152300 | 40150 | 40050 | 40150 | 40050 | 734 |
| 509 | 20231218 | 103300 | 2734731250 | 40050 | 40050 | 40050 | 40000 | 388 |
| 510 | 20231218 | 103200 | 2719193150 | 40050 | 40050 | 40050 | 40050 | 124 |
| 511 | 20231218 | 103100 | 2714226950 | 40050 | 40050 | 40050 | 40000 | 262 |
| 512 | 20231218 | 103000 | 2703734750 | 40050 | 40000 | 40050 | 40000 | 131 |
| 513 | 20231218 | 102900 | 2698488650 | 40050 | 40050 | 40050 | 40000 | 180 |
| 514 | 20231218 | 102800 | 2691280600 | 40050 | 40050 | 40050 | 40050 | 190 |
| 515 | 20231218 | 102700 | 2683671100 | 40050 | 40000 | 40050 | 40000 | 182 |
| 516 | 20231218 | 102600 | 2676384950 | 40050 | 40050 | 40050 | 40000 | 52 |
| 517 | 20231218 | 102500 | 2674302700 | 40050 | 40050 | 40050 | 40000 | 380 |
| 518 | 20231218 | 102400 | 2659083800 | 40000 | 40050 | 40050 | 40000 | 124 |
| 519 | 20231218 | 102300 | 2654118500 | 40050 | 40000 | 40050 | 40000 | 45 |
| 520 | 20231218 | 102200 | 2652316750 | 40050 | 40000 | 40050 | 40000 | 417 |
| 521 | 20231218 | 102100 | 2635635850 | 40000 | 40000 | 40000 | 39950 | 274 |
| 522 | 20231218 | 102000 | 2624675950 | 39950 | 40000 | 40000 | 39950 | 361 |
| 523 | 20231218 | 101900 | 2610240200 | 39950 | 40000 | 40000 | 39950 | 253 |
| 524 | 20231218 | 101800 | 2600121050 | 40000 | 39950 | 40000 | 39900 | 362 |
| 525 | 20231218 | 101700 | 2585657700 | 39950 | 39950 | 39950 | 39950 | 168 |
| 526 | 20231218 | 101600 | 2578946100 | 39950 | 39950 | 39950 | 39900 | 335 |
| 527 | 20231218 | 101500 | 2565567750 | 39950 | 40000 | 40000 | 39900 | 186 |
| 528 | 20231218 | 101400 | 2558138850 | 39950 | 39950 | 40000 | 39900 | 620 |
| 529 | 20231218 | 101300 | 2533368600 | 40050 | 40000 | 40050 | 39900 | 676 |
| 530 | 20231218 | 101200 | 2506351100 | 40000 | 40000 | 40050 | 39950 | 218 |
| 531 | 20231218 | 101100 | 2497632200 | 40050 | 39950 | 40050 | 39950 | 574 |
| 532 | 20231218 | 101000 | 2474674800 | 40000 | 39950 | 40000 | 39950 | 349 |
| 533 | 20231218 | 100900 | 2460727200 | 39950 | 39950 | 39950 | 39900 | 219 |
| 534 | 20231218 | 100800 | 2451979600 | 39950 | 39900 | 39950 | 39900 | 457 |
| 535 | 20231218 | 100700 | 2433722500 | 39950 | 39950 | 40000 | 39900 | 273 |
| 536 | 20231218 | 100600 | 2422813100 | 39950 | 39950 | 39950 | 39900 | 284 |
| 537 | 20231218 | 100500 | 2411467650 | 39950 | 39900 | 39950 | 39900 | 228 |
| 538 | 20231218 | 100400 | 2402360000 | 39900 | 39950 | 40000 | 39900 | 216 |
| 539 | 20231218 | 100300 | 2393730350 | 39900 | 40000 | 40000 | 39900 | 538 |
| 540 | 20231218 | 100200 | 2372246350 | 40000 | 40000 | 40000 | 39950 | 744 |
| 541 | 20231218 | 100100 | 2342504750 | 40000 | 40000 | 40000 | 39950 | 64 |
| 542 | 20231218 | 100000 | 2339945750 | 39950 | 39900 | 40000 | 39900 | 636 |
| 543 | 20231218 | 095900 | 2314528300 | 39950 | 39950 | 39950 | 39900 | 850 |
| 544 | 20231218 | 095800 | 2280577750 | 39950 | 39950 | 39950 | 39900 | 81 |
| 545 | 20231218 | 095700 | 2277343450 | 39900 | 39900 | 39950 | 39900 | 358 |
| 546 | 20231218 | 095600 | 2263042600 | 39950 | 40000 | 40000 | 39900 | 3783 |
| 547 | 20231218 | 095500 | 2111907100 | 39950 | 40000 | 40000 | 39950 | 141 |
| 548 | 20231218 | 095400 | 2106267750 | 40000 | 39950 | 40000 | 39950 | 772 |
| 549 | 20231218 | 095300 | 2075415100 | 40000 | 40000 | 40000 | 39950 | 84 |
| 550 | 20231218 | 095200 | 2072055350 | 40000 | 40000 | 40000 | 39950 | 170 |
| 551 | 20231218 | 095100 | 2065255850 | 39950 | 40000 | 40000 | 39950 | 265 |
| 552 | 20231218 | 095000 | 2054657100 | 39950 | 39950 | 40000 | 39950 | 38 |
| 553 | 20231218 | 094900 | 2053137600 | 40000 | 40000 | 40050 | 40000 | 173 |
| 554 | 20231218 | 094800 | 2046212850 | 40000 | 39950 | 40000 | 39950 | 315 |
| 555 | 20231218 | 094700 | 2033614650 | 39950 | 40000 | 40000 | 39950 | 70 |
| 556 | 20231218 | 094600 | 2030815850 | 40000 | 40050 | 40050 | 39950 | 239 |
| 557 | 20231218 | 094500 | 2021245950 | 40000 | 40000 | 40050 | 39950 | 196 |
| 558 | 20231218 | 094400 | 2013405650 | 40050 | 40000 | 40050 | 39950 | 1580 |
| 559 | 20231218 | 094300 | 1950195350 | 39950 | 40000 | 40000 | 39950 | 357 |
| 560 | 20231218 | 094200 | 1935919850 | 39950 | 40000 | 40000 | 39950 | 1414 |
| 561 | 20231218 | 094100 | 1879365050 | 40000 | 40050 | 40050 | 40000 | 179 |
| 562 | 20231218 | 094000 | 1872196950 | 40050 | 40000 | 40050 | 40000 | 722 |
| 563 | 20231218 | 093900 | 1843287750 | 40000 | 40050 | 40050 | 40000 | 77 |
| 564 | 20231218 | 093800 | 1840204650 | 40000 | 40000 | 40050 | 40000 | 1853 |
| 565 | 20231218 | 093700 | 1766084150 | 40000 | 40000 | 40050 | 40000 | 341 |
| 566 | 20231218 | 093600 | 1752428200 | 40000 | 40000 | 40050 | 40000 | 271 |
| 567 | 20231218 | 093500 | 1741587650 | 40000 | 40000 | 40050 | 40000 | 64 |
| 568 | 20231218 | 093400 | 1739025250 | 40050 | 40050 | 40050 | 40000 | 223 |
| 569 | 20231218 | 093300 | 1730094650 | 40050 | 40050 | 40050 | 40000 | 183 |
| 570 | 20231218 | 093200 | 1722766250 | 40050 | 40050 | 40050 | 40000 | 337 |
| 571 | 20231218 | 093100 | 1709272550 | 40050 | 40050 | 40050 | 40000 | 42 |
| 572 | 20231218 | 093000 | 1707591750 | 40000 | 40000 | 40050 | 40000 | 87 |
| 573 | 20231218 | 092900 | 1704111600 | 40000 | 40050 | 40050 | 40000 | 164 |
| 574 | 20231218 | 092800 | 1697545900 | 40050 | 40050 | 40050 | 40000 | 41 |
| 575 | 20231218 | 092700 | 1695904000 | 40050 | 40000 | 40050 | 40000 | 28 |
| 576 | 20231218 | 092600 | 1694783350 | 40050 | 40050 | 40050 | 40000 | 118 |
| 577 | 20231218 | 092500 | 1690057800 | 40000 | 40000 | 40050 | 40000 | 829 |
| 578 | 20231218 | 092400 | 1656895250 | 40050 | 40050 | 40050 | 40000 | 80 |
| 579 | 20231218 | 092300 | 1653691450 | 40050 | 40000 | 40050 | 40000 | 380 |
| 580 | 20231218 | 092200 | 1638472850 | 40000 | 40000 | 40050 | 40000 | 378 |
| 581 | 20231218 | 092100 | 1623344800 | 40000 | 40000 | 40050 | 40000 | 60 |
| 582 | 20231218 | 092000 | 1620944600 | 40000 | 40000 | 40050 | 39950 | 481 |
| 583 | 20231218 | 091900 | 1601704450 | 40000 | 40000 | 40000 | 39950 | 198 |
| 584 | 20231218 | 091800 | 1593784700 | 39950 | 39950 | 40000 | 39900 | 475 |
| 585 | 20231218 | 091700 | 1574803150 | 39950 | 40000 | 40000 | 39900 | 1439 |
| 586 | 20231218 | 091600 | 1517317400 | 40000 | 40000 | 40000 | 39950 | 122 |
| 587 | 20231218 | 091500 | 1512437700 | 40000 | 39950 | 40000 | 39900 | 296 |
| 588 | 20231218 | 091400 | 1500610700 | 39950 | 39950 | 39950 | 39900 | 916 |
| 589 | 20231218 | 091300 | 1464024350 | 39950 | 39900 | 39950 | 39900 | 765 |
| 590 | 20231218 | 091200 | 1433473150 | 39950 | 40050 | 40050 | 39900 | 18113 |
| 591 | 20231218 | 091100 | 709307400 | 40050 | 40050 | 40050 | 40000 | 162 |
| 592 | 20231218 | 091000 | 702820100 | 40000 | 40050 | 40050 | 40000 | 85 |
| 593 | 20231218 | 090900 | 699416550 | 40050 | 40050 | 40100 | 40000 | 642 |
| 594 | 20231218 | 090800 | 673733850 | 40100 | 40000 | 40100 | 39950 | 1998 |
| 595 | 20231218 | 090700 | 593812900 | 40000 | 39950 | 40100 | 39950 | 2909 |
| 596 | 20231218 | 090600 | 477427400 | 40000 | 40000 | 40000 | 39950 | 1664 |
| 597 | 20231218 | 090500 | 410904200 | 39950 | 40000 | 40000 | 39950 | 154 |
| 598 | 20231218 | 090400 | 404749100 | 40000 | 39950 | 40000 | 39950 | 419 |
| 599 | 20231218 | 090300 | 387995300 | 39950 | 40100 | 40100 | 39950 | 1372 |
| 600 | 20231218 | 090200 | 333068650 | 40100 | 40050 | 40100 | 40050 | 615 |
| 601 | 20231218 | 090100 | 308427050 | 40050 | 40350 | 40400 | 40050 | 4615 |
| 602 | 20231218 | 090000 | 123155850 | 40400 | 40400 | 40450 | 40300 | 3030 |