32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 27836 |
| 3 | 20231219 | 185900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20231219 | 185800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20231219 | 185700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20231219 | 185600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20231219 | 185500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20231219 | 185400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20231219 | 185300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20231219 | 185200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20231219 | 185100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20231219 | 185000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20231219 | 184900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20231219 | 184800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20231219 | 184700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20231219 | 184600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20231219 | 184500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20231219 | 184400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20231219 | 184300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20231219 | 184200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20231219 | 184100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20231219 | 184000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20231219 | 183900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20231219 | 183800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20231219 | 183700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20231219 | 183600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20231219 | 183500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20231219 | 183400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20231219 | 183300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20231219 | 183200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20231219 | 183100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20231219 | 183000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 27836 |
| 33 | 20231219 | 182900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20231219 | 182800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20231219 | 182700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20231219 | 182600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20231219 | 182500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20231219 | 182400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20231219 | 182300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20231219 | 182200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20231219 | 182100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20231219 | 182000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20231219 | 181900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20231219 | 181800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20231219 | 181700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20231219 | 181600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20231219 | 181500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20231219 | 181400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20231219 | 181300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20231219 | 181200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20231219 | 181100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20231219 | 181000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20231219 | 180900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20231219 | 180800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20231219 | 180700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20231219 | 180600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20231219 | 180500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20231219 | 180400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20231219 | 180300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20231219 | 180200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20231219 | 180100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20231219 | 180000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 27836 |
| 63 | 20231219 | 175900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20231219 | 175800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20231219 | 175700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20231219 | 175600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20231219 | 175500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20231219 | 175400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20231219 | 175300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20231219 | 175200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20231219 | 175100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20231219 | 175000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20231219 | 174900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20231219 | 174800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20231219 | 174700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20231219 | 174600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20231219 | 174500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20231219 | 174400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20231219 | 174300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20231219 | 174200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20231219 | 174100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20231219 | 174000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20231219 | 173900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20231219 | 173800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20231219 | 173700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20231219 | 173600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20231219 | 173500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20231219 | 173400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20231219 | 173300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20231219 | 173200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20231219 | 173100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20231219 | 173000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 27836 |
| 93 | 20231219 | 172900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20231219 | 172800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20231219 | 172700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20231219 | 172600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20231219 | 172500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20231219 | 172400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20231219 | 172300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20231219 | 172200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20231219 | 172100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20231219 | 172000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20231219 | 171900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20231219 | 171800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20231219 | 171700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20231219 | 171600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20231219 | 171500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20231219 | 171400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20231219 | 171300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20231219 | 171200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20231219 | 171100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20231219 | 171000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20231219 | 170900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20231219 | 170800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20231219 | 170700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20231219 | 170600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20231219 | 170500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20231219 | 170400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20231219 | 170300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20231219 | 170200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20231219 | 170100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20231219 | 170000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 27836 |
| 123 | 20231219 | 165900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20231219 | 165800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20231219 | 165700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20231219 | 165600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20231219 | 165500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20231219 | 165400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20231219 | 165300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20231219 | 165200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20231219 | 165100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20231219 | 165000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20231219 | 164900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20231219 | 164800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20231219 | 164700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20231219 | 164600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20231219 | 164500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20231219 | 164400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20231219 | 164300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20231219 | 164200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20231219 | 164100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20231219 | 164000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20231219 | 163900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20231219 | 163800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20231219 | 163700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20231219 | 163600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20231219 | 163500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20231219 | 163400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20231219 | 163300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20231219 | 163200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20231219 | 163100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20231219 | 163000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 27836 |
| 153 | 20231219 | 162900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20231219 | 162800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20231219 | 162700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20231219 | 162600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20231219 | 162500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20231219 | 162400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20231219 | 162300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20231219 | 162200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20231219 | 162100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20231219 | 162000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20231219 | 161900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20231219 | 161800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20231219 | 161700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20231219 | 161600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20231219 | 161500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20231219 | 161400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20231219 | 161300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20231219 | 161200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20231219 | 161100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20231219 | 161000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20231219 | 160900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20231219 | 160800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20231219 | 160700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20231219 | 160600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20231219 | 160500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20231219 | 160400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20231219 | 160300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20231219 | 160200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20231219 | 160100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20231219 | 160000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 27836 |
| 183 | 20231219 | 155900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20231219 | 155800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20231219 | 155700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20231219 | 155600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20231219 | 155500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20231219 | 155400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20231219 | 155300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20231219 | 155200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20231219 | 155100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20231219 | 155000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20231219 | 154900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20231219 | 154800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20231219 | 154700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20231219 | 154600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20231219 | 154500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20231219 | 154400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20231219 | 154300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20231219 | 154200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20231219 | 154100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20231219 | 154000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20231219 | 153900 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20231219 | 153800 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20231219 | 153700 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20231219 | 153600 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20231219 | 153500 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20231219 | 153400 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20231219 | 153300 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20231219 | 153200 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20231219 | 153100 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20231219 | 153000 | 8400359950 | 40050 | 40050 | 40050 | 40050 | 55672 |
| 213 | 20231219 | 152900 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20231219 | 152800 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20231219 | 152700 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20231219 | 152600 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20231219 | 152500 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20231219 | 152400 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20231219 | 152300 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20231219 | 152200 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20231219 | 152100 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20231219 | 152000 | 7285528150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20231219 | 151900 | 7285528150 | 40250 | 40250 | 40250 | 40200 | 1009 |
| 224 | 20231219 | 151800 | 7244937300 | 40200 | 40200 | 40250 | 40200 | 2871 |
| 225 | 20231219 | 151700 | 7129415350 | 40200 | 40250 | 40250 | 40200 | 596 |
| 226 | 20231219 | 151600 | 7105443450 | 40200 | 40250 | 40250 | 40200 | 1086 |
| 227 | 20231219 | 151500 | 7061764400 | 40200 | 40250 | 40250 | 40200 | 1562 |
| 228 | 20231219 | 151400 | 6998946250 | 40250 | 40250 | 40250 | 40200 | 924 |
| 229 | 20231219 | 151300 | 6961782450 | 40250 | 40250 | 40250 | 40200 | 311 |
| 230 | 20231219 | 151200 | 6949276000 | 40200 | 40250 | 40250 | 40200 | 385 |
| 231 | 20231219 | 151100 | 6933791850 | 40250 | 40200 | 40250 | 40200 | 1224 |
| 232 | 20231219 | 151000 | 6884560750 | 40200 | 40250 | 40250 | 40200 | 771 |
| 233 | 20231219 | 150900 | 6853554550 | 40200 | 40250 | 40250 | 40200 | 411 |
| 234 | 20231219 | 150800 | 6837020200 | 40200 | 40300 | 40300 | 40200 | 780 |
| 235 | 20231219 | 150700 | 6805627350 | 40300 | 40300 | 40300 | 40250 | 650 |
| 236 | 20231219 | 150600 | 6779457500 | 40300 | 40250 | 40300 | 40250 | 325 |
| 237 | 20231219 | 150500 | 6766373300 | 40250 | 40300 | 40300 | 40250 | 756 |
| 238 | 20231219 | 150400 | 6735940550 | 40250 | 40300 | 40300 | 40250 | 619 |
| 239 | 20231219 | 150300 | 6711003850 | 40300 | 40250 | 40300 | 40250 | 339 |
| 240 | 20231219 | 150200 | 6697358400 | 40250 | 40250 | 40300 | 40250 | 261 |
| 241 | 20231219 | 150100 | 6686848900 | 40250 | 40250 | 40300 | 40250 | 220 |
| 242 | 20231219 | 150000 | 6677989100 | 40250 | 40300 | 40300 | 40250 | 374 |
| 243 | 20231219 | 145900 | 6662928150 | 40300 | 40250 | 40300 | 40250 | 369 |
| 244 | 20231219 | 145800 | 6648069850 | 40300 | 40300 | 40300 | 40250 | 374 |
| 245 | 20231219 | 145700 | 6633008150 | 40250 | 40300 | 40300 | 40250 | 540 |
| 246 | 20231219 | 145600 | 6611258350 | 40300 | 40250 | 40300 | 40250 | 277 |
| 247 | 20231219 | 145500 | 6600101550 | 40250 | 40300 | 40300 | 40250 | 374 |
| 248 | 20231219 | 145400 | 6585037250 | 40250 | 40250 | 40300 | 40250 | 341 |
| 249 | 20231219 | 145300 | 6571304000 | 40250 | 40300 | 40300 | 40250 | 630 |
| 250 | 20231219 | 145200 | 6545935700 | 40300 | 40300 | 40300 | 40250 | 289 |
| 251 | 20231219 | 145100 | 6534296200 | 40250 | 40300 | 40300 | 40250 | 204 |
| 252 | 20231219 | 145000 | 6526080300 | 40250 | 40250 | 40300 | 40200 | 396 |
| 253 | 20231219 | 144900 | 6510136200 | 40200 | 40300 | 40300 | 40200 | 338 |
| 254 | 20231219 | 144800 | 6496523450 | 40250 | 40250 | 40300 | 40200 | 389 |
| 255 | 20231219 | 144700 | 6480865550 | 40250 | 40250 | 40250 | 40200 | 540 |
| 256 | 20231219 | 144600 | 6459135550 | 40250 | 40250 | 40250 | 40200 | 229 |
| 257 | 20231219 | 144500 | 6449920150 | 40250 | 40200 | 40300 | 40200 | 524 |
| 258 | 20231219 | 144400 | 6428824650 | 40200 | 40250 | 40250 | 40200 | 237 |
| 259 | 20231219 | 144300 | 6419287450 | 40200 | 40300 | 40300 | 40200 | 250 |
| 260 | 20231219 | 144200 | 6409226150 | 40300 | 40300 | 40300 | 40200 | 328 |
| 261 | 20231219 | 144100 | 6396018500 | 40300 | 40250 | 40300 | 40250 | 285 |
| 262 | 20231219 | 144000 | 6384537650 | 40250 | 40300 | 40300 | 40250 | 388 |
| 263 | 20231219 | 143900 | 6368910650 | 40300 | 40250 | 40300 | 40200 | 819 |
| 264 | 20231219 | 143800 | 6335951750 | 40200 | 40200 | 40250 | 40200 | 617 |
| 265 | 20231219 | 143700 | 6311119500 | 40250 | 40200 | 40250 | 40200 | 198 |
| 266 | 20231219 | 143600 | 6303153550 | 40200 | 40250 | 40250 | 40200 | 271 |
| 267 | 20231219 | 143500 | 6292250650 | 40200 | 40300 | 40300 | 40200 | 830 |
| 268 | 20231219 | 143400 | 6258842650 | 40250 | 40300 | 40300 | 40200 | 439 |
| 269 | 20231219 | 143300 | 6241166500 | 40250 | 40300 | 40300 | 40200 | 938 |
| 270 | 20231219 | 143200 | 6203374950 | 40300 | 40250 | 40300 | 40200 | 196 |
| 271 | 20231219 | 143100 | 6195485250 | 40300 | 40250 | 40300 | 40200 | 405 |
| 272 | 20231219 | 143000 | 6179176300 | 40250 | 40250 | 40300 | 40200 | 399 |
| 273 | 20231219 | 142900 | 6163106600 | 40300 | 40300 | 40300 | 40200 | 401 |
| 274 | 20231219 | 142800 | 6146954550 | 40300 | 40300 | 40300 | 40250 | 408 |
| 275 | 20231219 | 142700 | 6130521100 | 40250 | 40300 | 40300 | 40250 | 538 |
| 276 | 20231219 | 142600 | 6108850900 | 40250 | 40250 | 40300 | 40200 | 672 |
| 277 | 20231219 | 142500 | 6081811200 | 40250 | 40200 | 40250 | 40200 | 836 |
| 278 | 20231219 | 142400 | 6048179150 | 40200 | 40250 | 40250 | 40200 | 496 |
| 279 | 20231219 | 142300 | 6028219100 | 40200 | 40250 | 40250 | 40200 | 266 |
| 280 | 20231219 | 142200 | 6017517100 | 40200 | 40200 | 40250 | 40200 | 186 |
| 281 | 20231219 | 142100 | 6010033050 | 40250 | 40250 | 40250 | 40200 | 246 |
| 282 | 20231219 | 142000 | 6000136000 | 40250 | 40250 | 40250 | 40200 | 294 |
| 283 | 20231219 | 141900 | 5988306400 | 40250 | 40250 | 40250 | 40200 | 226 |
| 284 | 20231219 | 141800 | 5979211150 | 40250 | 40250 | 40250 | 40200 | 293 |
| 285 | 20231219 | 141700 | 5967422850 | 40200 | 40250 | 40250 | 40200 | 1819 |
| 286 | 20231219 | 141600 | 5894257000 | 40250 | 40250 | 40250 | 40200 | 1044 |
| 287 | 20231219 | 141500 | 5852257950 | 40250 | 40200 | 40250 | 40200 | 251 |
| 288 | 20231219 | 141400 | 5842161800 | 40250 | 40200 | 40250 | 40200 | 371 |
| 289 | 20231219 | 141300 | 5827231550 | 40250 | 40250 | 40250 | 40200 | 202 |
| 290 | 20231219 | 141200 | 5819103750 | 40250 | 40300 | 40300 | 40250 | 588 |
| 291 | 20231219 | 141100 | 5795429200 | 40300 | 40300 | 40300 | 40250 | 299 |
| 292 | 20231219 | 141000 | 5783382350 | 40300 | 40250 | 40300 | 40200 | 373 |
| 293 | 20231219 | 140900 | 5768358100 | 40300 | 40250 | 40300 | 40200 | 1351 |
| 294 | 20231219 | 140800 | 5714001250 | 40200 | 40200 | 40250 | 40200 | 2607 |
| 295 | 20231219 | 140700 | 5609155100 | 40250 | 40200 | 40250 | 40200 | 967 |
| 296 | 20231219 | 140600 | 5570263000 | 40250 | 40200 | 40250 | 40200 | 384 |
| 297 | 20231219 | 140500 | 5554811850 | 40200 | 40200 | 40250 | 40200 | 353 |
| 298 | 20231219 | 140400 | 5540608900 | 40250 | 40200 | 40250 | 40200 | 152 |
| 299 | 20231219 | 140300 | 5534493000 | 40200 | 40250 | 40250 | 40200 | 609 |
| 300 | 20231219 | 140200 | 5509982250 | 40250 | 40250 | 40250 | 40200 | 254 |
| 301 | 20231219 | 140100 | 5499765000 | 40250 | 40250 | 40250 | 40200 | 274 |
| 302 | 20231219 | 140000 | 5488738350 | 40250 | 40250 | 40250 | 40200 | 264 |
| 303 | 20231219 | 135900 | 5478113350 | 40250 | 40200 | 40250 | 40200 | 411 |
| 304 | 20231219 | 135800 | 5461575250 | 40200 | 40200 | 40250 | 40200 | 173 |
| 305 | 20231219 | 135700 | 5454615000 | 40200 | 40250 | 40250 | 40200 | 456 |
| 306 | 20231219 | 135600 | 5436263200 | 40250 | 40250 | 40250 | 40200 | 298 |
| 307 | 20231219 | 135500 | 5424273000 | 40200 | 40250 | 40250 | 40200 | 278 |
| 308 | 20231219 | 135400 | 5413089300 | 40250 | 40250 | 40250 | 40200 | 337 |
| 309 | 20231219 | 135300 | 5399531500 | 40250 | 40250 | 40250 | 40200 | 284 |
| 310 | 20231219 | 135200 | 5388103350 | 40200 | 40250 | 40250 | 40200 | 263 |
| 311 | 20231219 | 135100 | 5377520900 | 40250 | 40250 | 40250 | 40200 | 246 |
| 312 | 20231219 | 135000 | 5367622950 | 40250 | 40200 | 40250 | 40200 | 155 |
| 313 | 20231219 | 134900 | 5361388800 | 40250 | 40250 | 40250 | 40200 | 436 |
| 314 | 20231219 | 134800 | 5343843350 | 40250 | 40250 | 40250 | 40200 | 258 |
| 315 | 20231219 | 134700 | 5333462700 | 40200 | 40200 | 40250 | 40200 | 240 |
| 316 | 20231219 | 134600 | 5323805100 | 40250 | 40250 | 40250 | 40200 | 415 |
| 317 | 20231219 | 134500 | 5307106950 | 40250 | 40200 | 40250 | 40200 | 190 |
| 318 | 20231219 | 134400 | 5299461900 | 40200 | 40250 | 40250 | 40200 | 441 |
| 319 | 20231219 | 134300 | 5281723200 | 40250 | 40250 | 40250 | 40200 | 308 |
| 320 | 20231219 | 134200 | 5269329600 | 40250 | 40200 | 40250 | 40200 | 424 |
| 321 | 20231219 | 134100 | 5252268500 | 40250 | 40250 | 40250 | 40200 | 229 |
| 322 | 20231219 | 134000 | 5243054600 | 40250 | 40250 | 40250 | 40200 | 161 |
| 323 | 20231219 | 133900 | 5236577950 | 40200 | 40200 | 40250 | 40150 | 432 |
| 324 | 20231219 | 133800 | 5219211200 | 40150 | 40200 | 40200 | 40150 | 281 |
| 325 | 20231219 | 133700 | 5207918900 | 40200 | 40200 | 40200 | 40150 | 371 |
| 326 | 20231219 | 133600 | 5193008000 | 40150 | 40200 | 40250 | 40150 | 233 |
| 327 | 20231219 | 133500 | 5183642850 | 40250 | 40250 | 40250 | 40150 | 293 |
| 328 | 20231219 | 133400 | 5171857200 | 40200 | 40250 | 40250 | 40200 | 317 |
| 329 | 20231219 | 133300 | 5159107450 | 40200 | 40150 | 40250 | 40150 | 276 |
| 330 | 20231219 | 133200 | 5148012550 | 40200 | 40200 | 40200 | 40150 | 341 |
| 331 | 20231219 | 133100 | 5134307250 | 40150 | 40250 | 40250 | 40150 | 83 |
| 332 | 20231219 | 133000 | 5130969500 | 40250 | 40250 | 40250 | 40200 | 164 |
| 333 | 20231219 | 132900 | 5124373250 | 40250 | 40150 | 40250 | 40150 | 399 |
| 334 | 20231219 | 132800 | 5108320150 | 40200 | 40150 | 40200 | 40150 | 1681 |
| 335 | 20231219 | 132700 | 5040748100 | 40200 | 40200 | 40200 | 40150 | 218 |
| 336 | 20231219 | 132600 | 5031987000 | 40150 | 40200 | 40200 | 40150 | 198 |
| 337 | 20231219 | 132500 | 5024031850 | 40150 | 40150 | 40200 | 40150 | 649 |
| 338 | 20231219 | 132400 | 4997944900 | 40200 | 40200 | 40200 | 40150 | 266 |
| 339 | 20231219 | 132300 | 4987258900 | 40200 | 40200 | 40200 | 40150 | 269 |
| 340 | 20231219 | 132200 | 4976451900 | 40200 | 40200 | 40200 | 40150 | 264 |
| 341 | 20231219 | 132100 | 4965844350 | 40150 | 40200 | 40200 | 40150 | 204 |
| 342 | 20231219 | 132000 | 4957649600 | 40200 | 40200 | 40200 | 40150 | 190 |
| 343 | 20231219 | 131900 | 4950015350 | 40150 | 40200 | 40200 | 40150 | 407 |
| 344 | 20231219 | 131800 | 4933660550 | 40150 | 40100 | 40200 | 40100 | 340 |
| 345 | 20231219 | 131700 | 4920004750 | 40150 | 40200 | 40200 | 40150 | 146 |
| 346 | 20231219 | 131600 | 4914138250 | 40200 | 40200 | 40200 | 40150 | 320 |
| 347 | 20231219 | 131500 | 4901281600 | 40200 | 40150 | 40200 | 40150 | 172 |
| 348 | 20231219 | 131400 | 4894368700 | 40200 | 40150 | 40200 | 40100 | 162 |
| 349 | 20231219 | 131300 | 4887861150 | 40150 | 40200 | 40200 | 40150 | 249 |
| 350 | 20231219 | 131200 | 4877855500 | 40200 | 40100 | 40200 | 40100 | 197 |
| 351 | 20231219 | 131100 | 4869939350 | 40150 | 40150 | 40200 | 40150 | 327 |
| 352 | 20231219 | 131000 | 4856804150 | 40150 | 40100 | 40150 | 40100 | 506 |
| 353 | 20231219 | 130900 | 4836497700 | 40150 | 40150 | 40150 | 40100 | 394 |
| 354 | 20231219 | 130800 | 4820680850 | 40150 | 40150 | 40150 | 40100 | 154 |
| 355 | 20231219 | 130700 | 4814499500 | 40150 | 40100 | 40150 | 40100 | 911 |
| 356 | 20231219 | 130600 | 4777961700 | 40100 | 40150 | 40150 | 40100 | 197 |
| 357 | 20231219 | 130500 | 4770054350 | 40150 | 40150 | 40150 | 40100 | 180 |
| 358 | 20231219 | 130400 | 4762829100 | 40150 | 40150 | 40150 | 40100 | 331 |
| 359 | 20231219 | 130300 | 4749542050 | 40100 | 40150 | 40150 | 40100 | 99 |
| 360 | 20231219 | 130200 | 4745570200 | 40150 | 40100 | 40150 | 40100 | 149 |
| 361 | 20231219 | 130100 | 4739589600 | 40150 | 40100 | 40150 | 40100 | 765 |
| 362 | 20231219 | 130000 | 4708877450 | 40150 | 40100 | 40150 | 40100 | 188 |
| 363 | 20231219 | 125900 | 4701335250 | 40150 | 40150 | 40150 | 40100 | 113 |
| 364 | 20231219 | 125800 | 4696799250 | 40150 | 40150 | 40150 | 40100 | 190 |
| 365 | 20231219 | 125700 | 4689177350 | 40150 | 40100 | 40150 | 40100 | 174 |
| 366 | 20231219 | 125600 | 4682196700 | 40100 | 40100 | 40150 | 40100 | 173 |
| 367 | 20231219 | 125500 | 4675255950 | 40150 | 40150 | 40150 | 40100 | 107 |
| 368 | 20231219 | 125400 | 4670961400 | 40100 | 40100 | 40150 | 40100 | 266 |
| 369 | 20231219 | 125300 | 4660292750 | 40100 | 40100 | 40150 | 40100 | 727 |
| 370 | 20231219 | 125200 | 4631135000 | 40100 | 40150 | 40150 | 40100 | 116 |
| 371 | 20231219 | 125100 | 4626480900 | 40150 | 40100 | 40150 | 40100 | 196 |
| 372 | 20231219 | 125000 | 4618615650 | 40100 | 40150 | 40150 | 40100 | 96 |
| 373 | 20231219 | 124900 | 4614763500 | 40100 | 40100 | 40150 | 40100 | 104 |
| 374 | 20231219 | 124800 | 4610590100 | 40100 | 40100 | 40150 | 40050 | 3036 |
| 375 | 20231219 | 124700 | 4488825950 | 40100 | 40100 | 40100 | 40050 | 123 |
| 376 | 20231219 | 124600 | 4483896200 | 40050 | 40050 | 40100 | 40050 | 203 |
| 377 | 20231219 | 124500 | 4475762950 | 40050 | 40100 | 40100 | 40050 | 226 |
| 378 | 20231219 | 124400 | 4466708800 | 40100 | 40050 | 40100 | 40050 | 593 |
| 379 | 20231219 | 124300 | 4442955550 | 40100 | 40050 | 40100 | 40050 | 144 |
| 380 | 20231219 | 124200 | 4437185300 | 40050 | 40050 | 40100 | 40050 | 158 |
| 381 | 20231219 | 124100 | 4430854400 | 40050 | 40100 | 40100 | 40050 | 208 |
| 382 | 20231219 | 124000 | 4422518350 | 40100 | 40050 | 40100 | 40050 | 88 |
| 383 | 20231219 | 123900 | 4418992050 | 40100 | 40050 | 40100 | 40050 | 251 |
| 384 | 20231219 | 123800 | 4408929350 | 40050 | 40050 | 40100 | 40050 | 645 |
| 385 | 20231219 | 123700 | 4383073500 | 40050 | 40050 | 40100 | 40050 | 226 |
| 386 | 20231219 | 123600 | 4374017650 | 40050 | 40100 | 40100 | 40050 | 83 |
| 387 | 20231219 | 123500 | 4370692050 | 40050 | 40100 | 40100 | 40050 | 419 |
| 388 | 20231219 | 123400 | 4353909200 | 40100 | 40050 | 40100 | 40050 | 242 |
| 389 | 20231219 | 123300 | 4344210450 | 40050 | 40050 | 40100 | 40050 | 143 |
| 390 | 20231219 | 123200 | 4338481000 | 40050 | 40100 | 40100 | 40050 | 248 |
| 391 | 20231219 | 123100 | 4328541400 | 40100 | 40100 | 40100 | 40050 | 333 |
| 392 | 20231219 | 123000 | 4315200550 | 40050 | 40050 | 40100 | 40050 | 3304 |
| 393 | 20231219 | 122900 | 4182808250 | 40050 | 40050 | 40100 | 40050 | 764 |
| 394 | 20231219 | 122800 | 4152204950 | 40100 | 40100 | 40100 | 40050 | 530 |
| 395 | 20231219 | 122700 | 4130953400 | 40100 | 40100 | 40100 | 40050 | 621 |
| 396 | 20231219 | 122600 | 4106078450 | 40050 | 40100 | 40100 | 40050 | 232 |
| 397 | 20231219 | 122500 | 4096785600 | 40100 | 40050 | 40100 | 40050 | 219 |
| 398 | 20231219 | 122400 | 4088008550 | 40100 | 40100 | 40100 | 40050 | 156 |
| 399 | 20231219 | 122300 | 4081753900 | 40100 | 40050 | 40100 | 40050 | 159 |
| 400 | 20231219 | 122200 | 4075381300 | 40050 | 40050 | 40100 | 40050 | 225 |
| 401 | 20231219 | 122100 | 4066364350 | 40050 | 40100 | 40100 | 40050 | 91 |
| 402 | 20231219 | 122000 | 4062715950 | 40100 | 40000 | 40100 | 40000 | 346 |
| 403 | 20231219 | 121900 | 4048859650 | 40000 | 40050 | 40050 | 40000 | 191 |
| 404 | 20231219 | 121800 | 4041216050 | 40050 | 40000 | 40050 | 40000 | 542 |
| 405 | 20231219 | 121700 | 4019511200 | 40050 | 40050 | 40050 | 40000 | 147 |
| 406 | 20231219 | 121600 | 4013625450 | 40000 | 40000 | 40050 | 40000 | 188 |
| 407 | 20231219 | 121500 | 4006105400 | 40000 | 39950 | 40050 | 39950 | 499 |
| 408 | 20231219 | 121400 | 3986169250 | 39950 | 39950 | 40050 | 39950 | 1371 |
| 409 | 20231219 | 121300 | 3931381400 | 40000 | 40000 | 40000 | 39950 | 153 |
| 410 | 20231219 | 121200 | 3925266150 | 40000 | 40050 | 40050 | 40000 | 632 |
| 411 | 20231219 | 121100 | 3899981350 | 40000 | 40050 | 40050 | 40000 | 206 |
| 412 | 20231219 | 121000 | 3891737050 | 40000 | 40050 | 40050 | 40000 | 136 |
| 413 | 20231219 | 120900 | 3886296000 | 40000 | 40050 | 40050 | 40000 | 742 |
| 414 | 20231219 | 120800 | 3856582200 | 40050 | 40050 | 40050 | 40000 | 108 |
| 415 | 20231219 | 120700 | 3852259600 | 40000 | 40000 | 40050 | 40000 | 1393 |
| 416 | 20231219 | 120600 | 3796534900 | 40050 | 40000 | 40050 | 40000 | 111 |
| 417 | 20231219 | 120500 | 3792093400 | 40000 | 40050 | 40050 | 40000 | 81 |
| 418 | 20231219 | 120400 | 3788850300 | 40050 | 40050 | 40050 | 40000 | 363 |
| 419 | 20231219 | 120300 | 3774315400 | 40000 | 40050 | 40050 | 40000 | 90 |
| 420 | 20231219 | 120200 | 3770714300 | 40000 | 40050 | 40050 | 40000 | 116 |
| 421 | 20231219 | 120100 | 3766070750 | 40050 | 40050 | 40050 | 40000 | 129 |
| 422 | 20231219 | 120000 | 3760906750 | 40000 | 40050 | 40050 | 40000 | 208 |
| 423 | 20231219 | 115900 | 3752580800 | 40050 | 40050 | 40050 | 40000 | 115 |
| 424 | 20231219 | 115800 | 3747977150 | 40000 | 40000 | 40050 | 40000 | 100 |
| 425 | 20231219 | 115700 | 3743975300 | 40000 | 40000 | 40050 | 40000 | 187 |
| 426 | 20231219 | 115600 | 3736489650 | 40050 | 40050 | 40050 | 40000 | 71 |
| 427 | 20231219 | 115500 | 3733648350 | 40000 | 40000 | 40050 | 40000 | 59 |
| 428 | 20231219 | 115400 | 3731286150 | 40050 | 40000 | 40050 | 40000 | 273 |
| 429 | 20231219 | 115300 | 3720359800 | 39950 | 40050 | 40050 | 39950 | 102 |
| 430 | 20231219 | 115200 | 3716283700 | 40100 | 39950 | 40100 | 39950 | 110 |
| 431 | 20231219 | 115100 | 3711877600 | 39950 | 40000 | 40100 | 39950 | 1437 |
| 432 | 20231219 | 115000 | 3654369400 | 40000 | 40050 | 40100 | 40000 | 1864 |
| 433 | 20231219 | 114900 | 3579770950 | 40100 | 40000 | 40100 | 40000 | 420 |
| 434 | 20231219 | 114800 | 3562944750 | 40050 | 40050 | 40050 | 40000 | 86 |
| 435 | 20231219 | 114700 | 3559503500 | 40000 | 40100 | 40100 | 40000 | 170 |
| 436 | 20231219 | 114600 | 3552691850 | 40000 | 40050 | 40100 | 40000 | 189 |
| 437 | 20231219 | 114500 | 3545128300 | 40050 | 40100 | 40100 | 40000 | 124 |
| 438 | 20231219 | 114400 | 3540162650 | 40050 | 40100 | 40100 | 40000 | 169 |
| 439 | 20231219 | 114300 | 3533393300 | 40000 | 40100 | 40100 | 40000 | 132 |
| 440 | 20231219 | 114200 | 3528109500 | 40050 | 40050 | 40100 | 40000 | 125 |
| 441 | 20231219 | 114100 | 3523102000 | 40050 | 40000 | 40050 | 40000 | 644 |
| 442 | 20231219 | 114000 | 3497313700 | 40050 | 40000 | 40050 | 40000 | 727 |
| 443 | 20231219 | 113900 | 3468224800 | 39950 | 39950 | 40000 | 39950 | 233 |
| 444 | 20231219 | 113800 | 3458910400 | 39950 | 39950 | 40000 | 39950 | 2734 |
| 445 | 20231219 | 113700 | 3349630100 | 40000 | 40000 | 40000 | 39950 | 3430 |
| 446 | 20231219 | 113600 | 3212560750 | 40000 | 40000 | 40000 | 39950 | 251 |
| 447 | 20231219 | 113500 | 3202523700 | 39950 | 39950 | 40000 | 39950 | 196 |
| 448 | 20231219 | 113400 | 3194690050 | 39950 | 39950 | 40000 | 39950 | 216 |
| 449 | 20231219 | 113300 | 3186057500 | 39950 | 40000 | 40000 | 39950 | 171 |
| 450 | 20231219 | 113200 | 3179223050 | 39950 | 39950 | 40000 | 39950 | 158 |
| 451 | 20231219 | 113100 | 3172908050 | 39950 | 39950 | 40000 | 39950 | 480 |
| 452 | 20231219 | 113000 | 3153716150 | 39950 | 40000 | 40000 | 39950 | 172 |
| 453 | 20231219 | 112900 | 3146841150 | 40000 | 40000 | 40000 | 39950 | 579 |
| 454 | 20231219 | 112800 | 3123685300 | 40000 | 40000 | 40000 | 39950 | 330 |
| 455 | 20231219 | 112700 | 3110493250 | 39950 | 40000 | 40000 | 39950 | 231 |
| 456 | 20231219 | 112600 | 3101259900 | 40000 | 39950 | 40000 | 39950 | 143 |
| 457 | 20231219 | 112500 | 3095545900 | 40000 | 39950 | 40000 | 39950 | 1231 |
| 458 | 20231219 | 112400 | 3046364150 | 40000 | 39950 | 40000 | 39950 | 143 |
| 459 | 20231219 | 112300 | 3040648300 | 40000 | 39950 | 40000 | 39950 | 209 |
| 460 | 20231219 | 112200 | 3032293150 | 39950 | 39950 | 40000 | 39950 | 88 |
| 461 | 20231219 | 112100 | 3028775450 | 39950 | 39950 | 40000 | 39950 | 221 |
| 462 | 20231219 | 112000 | 3019945900 | 40000 | 39950 | 40000 | 39950 | 117 |
| 463 | 20231219 | 111900 | 3015268550 | 40000 | 40000 | 40000 | 39950 | 520 |
| 464 | 20231219 | 111800 | 2994473350 | 39950 | 39950 | 40000 | 39950 | 323 |
| 465 | 20231219 | 111700 | 2981559100 | 40000 | 40000 | 40000 | 39950 | 496 |
| 466 | 20231219 | 111600 | 2961734950 | 40000 | 40000 | 40050 | 40000 | 141 |
| 467 | 20231219 | 111500 | 2956091400 | 40000 | 40000 | 40050 | 40000 | 698 |
| 468 | 20231219 | 111400 | 2928163200 | 40050 | 40050 | 40050 | 40000 | 154 |
| 469 | 20231219 | 111300 | 2922001050 | 40050 | 40000 | 40050 | 40000 | 153 |
| 470 | 20231219 | 111200 | 2915877900 | 40050 | 40000 | 40050 | 40000 | 110 |
| 471 | 20231219 | 111100 | 2911474950 | 40000 | 40050 | 40050 | 40000 | 156 |
| 472 | 20231219 | 111000 | 2905231300 | 40000 | 40050 | 40050 | 40000 | 118 |
| 473 | 20231219 | 110900 | 2900508050 | 40050 | 40000 | 40050 | 40000 | 546 |
| 474 | 20231219 | 110800 | 2878647000 | 40050 | 40000 | 40050 | 40000 | 87 |
| 475 | 20231219 | 110700 | 2875166500 | 40000 | 40000 | 40050 | 40000 | 128 |
| 476 | 20231219 | 110600 | 2870046450 | 40000 | 40000 | 40050 | 40000 | 413 |
| 477 | 20231219 | 110500 | 2853523750 | 40000 | 40050 | 40050 | 40000 | 619 |
| 478 | 20231219 | 110400 | 2828763650 | 40000 | 40000 | 40050 | 40000 | 111 |
| 479 | 20231219 | 110300 | 2824323550 | 40000 | 40000 | 40050 | 40000 | 284 |
| 480 | 20231219 | 110200 | 2812958100 | 40050 | 40050 | 40050 | 40000 | 233 |
| 481 | 20231219 | 110100 | 2803633750 | 40000 | 40050 | 40050 | 40000 | 348 |
| 482 | 20231219 | 110000 | 2789707300 | 40000 | 39950 | 40000 | 39950 | 366 |
| 483 | 20231219 | 105900 | 2775073200 | 39950 | 40000 | 40000 | 39950 | 183 |
| 484 | 20231219 | 105800 | 2767758650 | 40000 | 40000 | 40050 | 40000 | 137 |
| 485 | 20231219 | 105700 | 2762278500 | 40050 | 40000 | 40050 | 39950 | 334 |
| 486 | 20231219 | 105600 | 2748921350 | 40050 | 40000 | 40050 | 40000 | 208 |
| 487 | 20231219 | 105500 | 2740595700 | 40000 | 40000 | 40050 | 40000 | 76 |
| 488 | 20231219 | 105400 | 2737555650 | 40000 | 40000 | 40050 | 40000 | 106 |
| 489 | 20231219 | 105300 | 2733315500 | 40000 | 40000 | 40050 | 40000 | 147 |
| 490 | 20231219 | 105200 | 2727433200 | 39950 | 40000 | 40000 | 39950 | 243 |
| 491 | 20231219 | 105100 | 2717718550 | 40000 | 40050 | 40050 | 40000 | 138 |
| 492 | 20231219 | 105000 | 2712196850 | 40000 | 40050 | 40050 | 40000 | 976 |
| 493 | 20231219 | 104900 | 2673155150 | 40050 | 40050 | 40050 | 40000 | 599 |
| 494 | 20231219 | 104800 | 2649170150 | 40050 | 40000 | 40050 | 40000 | 123 |
| 495 | 20231219 | 104700 | 2644250100 | 40050 | 40000 | 40050 | 40000 | 23 |
| 496 | 20231219 | 104600 | 2643329950 | 40000 | 40000 | 40050 | 40000 | 175 |
| 497 | 20231219 | 104500 | 2636326900 | 40050 | 40000 | 40050 | 40000 | 175 |
| 498 | 20231219 | 104400 | 2629320300 | 40050 | 40000 | 40050 | 40000 | 42 |
| 499 | 20231219 | 104300 | 2627638900 | 40000 | 40050 | 40100 | 40000 | 236 |
| 500 | 20231219 | 104200 | 2618187450 | 40050 | 40050 | 40100 | 40050 | 182 |
| 501 | 20231219 | 104100 | 2610895700 | 40050 | 40100 | 40100 | 40050 | 49 |
| 502 | 20231219 | 104000 | 2608932700 | 40050 | 40000 | 40100 | 40000 | 309 |
| 503 | 20231219 | 103900 | 2596557800 | 40050 | 40050 | 40050 | 40000 | 108 |
| 504 | 20231219 | 103800 | 2592234050 | 40000 | 40050 | 40050 | 40000 | 36 |
| 505 | 20231219 | 103700 | 2590794000 | 40000 | 40000 | 40050 | 39950 | 48 |
| 506 | 20231219 | 103600 | 2588874250 | 40000 | 40050 | 40050 | 40000 | 747 |
| 507 | 20231219 | 103500 | 2558983100 | 40000 | 40050 | 40050 | 40000 | 1911 |
| 508 | 20231219 | 103400 | 2482535850 | 40050 | 40050 | 40100 | 40050 | 180 |
| 509 | 20231219 | 103300 | 2475323650 | 40050 | 40050 | 40100 | 40050 | 118 |
| 510 | 20231219 | 103200 | 2470597550 | 40050 | 40100 | 40100 | 40050 | 143 |
| 511 | 20231219 | 103100 | 2464865600 | 40100 | 40100 | 40150 | 40100 | 17 |
| 512 | 20231219 | 103000 | 2464183850 | 40150 | 40050 | 40150 | 40050 | 109 |
| 513 | 20231219 | 102900 | 2459812750 | 40050 | 40100 | 40150 | 40050 | 1241 |
| 514 | 20231219 | 102800 | 2410050650 | 40050 | 40050 | 40100 | 40050 | 39 |
| 515 | 20231219 | 102700 | 2408488650 | 40050 | 40150 | 40150 | 40050 | 127 |
| 516 | 20231219 | 102600 | 2403400000 | 40100 | 40150 | 40150 | 40100 | 2507 |
| 517 | 20231219 | 102500 | 2302821200 | 40100 | 40100 | 40150 | 40100 | 1193 |
| 518 | 20231219 | 102400 | 2254968400 | 40100 | 40100 | 40150 | 40050 | 336 |
| 519 | 20231219 | 102300 | 2241495000 | 40100 | 40100 | 40150 | 40100 | 489 |
| 520 | 20231219 | 102200 | 2221885000 | 40100 | 40150 | 40150 | 40100 | 408 |
| 521 | 20231219 | 102100 | 2205513750 | 40100 | 40150 | 40150 | 40100 | 58 |
| 522 | 20231219 | 102000 | 2203187450 | 40100 | 40150 | 40150 | 40100 | 163 |
| 523 | 20231219 | 101900 | 2196647850 | 40150 | 40150 | 40150 | 40050 | 518 |
| 524 | 20231219 | 101800 | 2175854400 | 40100 | 40100 | 40150 | 40100 | 380 |
| 525 | 20231219 | 101700 | 2160614900 | 40100 | 40050 | 40150 | 40050 | 190 |
| 526 | 20231219 | 101600 | 2152999700 | 40150 | 40150 | 40150 | 40050 | 522 |
| 527 | 20231219 | 101500 | 2132072300 | 40150 | 40000 | 40150 | 40000 | 252 |
| 528 | 20231219 | 101400 | 2121960700 | 40000 | 40100 | 40150 | 40000 | 398 |
| 529 | 20231219 | 101300 | 2106014500 | 40100 | 40050 | 40100 | 40050 | 83 |
| 530 | 20231219 | 101200 | 2102686800 | 40100 | 40100 | 40100 | 40100 | 287 |
| 531 | 20231219 | 101100 | 2091178100 | 40050 | 40100 | 40100 | 40050 | 236 |
| 532 | 20231219 | 101000 | 2081719800 | 40100 | 40050 | 40100 | 40050 | 583 |
| 533 | 20231219 | 100900 | 2058344800 | 40050 | 40150 | 40150 | 40050 | 20 |
| 534 | 20231219 | 100800 | 2057543150 | 40150 | 40050 | 40150 | 40050 | 1438 |
| 535 | 20231219 | 100700 | 1999881900 | 40050 | 40050 | 40100 | 40050 | 156 |
| 536 | 20231219 | 100600 | 1993629550 | 40000 | 40100 | 40100 | 40000 | 571 |
| 537 | 20231219 | 100500 | 1970745600 | 40100 | 40050 | 40100 | 40050 | 562 |
| 538 | 20231219 | 100400 | 1948229800 | 40050 | 40050 | 40050 | 40050 | 93 |
| 539 | 20231219 | 100300 | 1944505150 | 40050 | 40100 | 40100 | 40050 | 111 |
| 540 | 20231219 | 100200 | 1940058050 | 40100 | 40050 | 40100 | 40000 | 1484 |
| 541 | 20231219 | 100100 | 1880622300 | 40000 | 39950 | 40050 | 39950 | 1868 |
| 542 | 20231219 | 100000 | 1805903650 | 39950 | 40000 | 40000 | 39950 | 132 |
| 543 | 20231219 | 095900 | 1800625500 | 40000 | 40000 | 40000 | 39950 | 1067 |
| 544 | 20231219 | 095800 | 1757946650 | 40000 | 39950 | 40000 | 39950 | 158 |
| 545 | 20231219 | 095700 | 1751630700 | 39950 | 40000 | 40000 | 39950 | 66 |
| 546 | 20231219 | 095600 | 1748991750 | 39950 | 40000 | 40000 | 39950 | 313 |
| 547 | 20231219 | 095500 | 1736486200 | 39950 | 39950 | 40000 | 39950 | 121 |
| 548 | 20231219 | 095400 | 1731649550 | 40000 | 39950 | 40000 | 39950 | 150 |
| 549 | 20231219 | 095300 | 1725654800 | 39950 | 40000 | 40000 | 39950 | 44 |
| 550 | 20231219 | 095200 | 1723896150 | 40000 | 40000 | 40000 | 39950 | 61 |
| 551 | 20231219 | 095100 | 1721457950 | 40000 | 39950 | 40000 | 39950 | 209 |
| 552 | 20231219 | 095000 | 1713100750 | 40000 | 40000 | 40000 | 39950 | 66 |
| 553 | 20231219 | 094900 | 1710462250 | 40000 | 40000 | 40000 | 39950 | 70 |
| 554 | 20231219 | 094800 | 1707664100 | 40000 | 40000 | 40000 | 40000 | 365 |
| 555 | 20231219 | 094700 | 1693064100 | 40000 | 39950 | 40000 | 39950 | 921 |
| 556 | 20231219 | 094600 | 1656269100 | 39950 | 40000 | 40000 | 39950 | 32 |
| 557 | 20231219 | 094500 | 1654989600 | 39950 | 40000 | 40000 | 39950 | 115 |
| 558 | 20231219 | 094400 | 1650392100 | 40000 | 40000 | 40000 | 40000 | 31 |
| 559 | 20231219 | 094300 | 1649152100 | 40000 | 40000 | 40000 | 40000 | 975 |
| 560 | 20231219 | 094200 | 1610152100 | 40000 | 40000 | 40000 | 40000 | 28 |
| 561 | 20231219 | 094100 | 1609032100 | 40000 | 40000 | 40000 | 40000 | 574 |
| 562 | 20231219 | 094000 | 1586072100 | 40000 | 40000 | 40000 | 39950 | 45 |
| 563 | 20231219 | 093900 | 1584272200 | 39950 | 40000 | 40050 | 39950 | 138 |
| 564 | 20231219 | 093800 | 1578752950 | 40050 | 40000 | 40050 | 40000 | 97 |
| 565 | 20231219 | 093700 | 1574872750 | 40050 | 40000 | 40050 | 40000 | 1431 |
| 566 | 20231219 | 093600 | 1517625750 | 40050 | 40050 | 40050 | 40000 | 126 |
| 567 | 20231219 | 093500 | 1512584450 | 40050 | 40050 | 40050 | 40050 | 29 |
| 568 | 20231219 | 093400 | 1511423000 | 40050 | 40050 | 40050 | 40000 | 45 |
| 569 | 20231219 | 093300 | 1509621500 | 40050 | 40050 | 40050 | 40050 | 288 |
| 570 | 20231219 | 093200 | 1498087100 | 40050 | 40000 | 40050 | 40000 | 652 |
| 571 | 20231219 | 093100 | 1471974700 | 40000 | 40050 | 40050 | 40000 | 249 |
| 572 | 20231219 | 093000 | 1462012650 | 40050 | 40050 | 40050 | 40000 | 279 |
| 573 | 20231219 | 092900 | 1450841200 | 40050 | 40050 | 40050 | 39950 | 296 |
| 574 | 20231219 | 092800 | 1439000150 | 40000 | 40000 | 40050 | 40000 | 238 |
| 575 | 20231219 | 092700 | 1429474450 | 40000 | 40000 | 40000 | 40000 | 2713 |
| 576 | 20231219 | 092600 | 1320954450 | 39950 | 39950 | 40000 | 39950 | 71 |
| 577 | 20231219 | 092500 | 1318117950 | 39950 | 39950 | 40000 | 39950 | 196 |
| 578 | 20231219 | 092400 | 1310284450 | 39950 | 39950 | 39950 | 39950 | 550 |
| 579 | 20231219 | 092300 | 1288311950 | 39950 | 39950 | 40000 | 39950 | 593 |
| 580 | 20231219 | 092200 | 1264620050 | 40000 | 40000 | 40000 | 40000 | 31 |
| 581 | 20231219 | 092100 | 1263380050 | 39950 | 39950 | 39950 | 39950 | 103 |
| 582 | 20231219 | 092000 | 1259265200 | 40000 | 39900 | 40000 | 39900 | 767 |
| 583 | 20231219 | 091900 | 1228592900 | 39900 | 40000 | 40000 | 39900 | 358 |
| 584 | 20231219 | 091800 | 1214301400 | 39900 | 39950 | 40000 | 39900 | 214 |
| 585 | 20231219 | 091700 | 1205752550 | 39950 | 39950 | 40000 | 39900 | 999 |
| 586 | 20231219 | 091600 | 1165843350 | 39950 | 39900 | 40000 | 39900 | 291 |
| 587 | 20231219 | 091500 | 1154210250 | 39900 | 39950 | 39950 | 39900 | 113 |
| 588 | 20231219 | 091400 | 1149696300 | 39900 | 39950 | 39950 | 39900 | 6227 |
| 589 | 20231219 | 091300 | 901183500 | 39950 | 39950 | 40000 | 39950 | 164 |
| 590 | 20231219 | 091200 | 894630100 | 40000 | 40000 | 40000 | 39950 | 422 |
| 591 | 20231219 | 091100 | 877770100 | 39950 | 40000 | 40000 | 39950 | 349 |
| 592 | 20231219 | 091000 | 863820800 | 40000 | 40000 | 40000 | 39950 | 359 |
| 593 | 20231219 | 090900 | 849473050 | 39950 | 39950 | 40000 | 39950 | 1018 |
| 594 | 20231219 | 090800 | 808776000 | 39950 | 40000 | 40000 | 39950 | 157 |
| 595 | 20231219 | 090700 | 802503500 | 40000 | 40000 | 40000 | 39950 | 3830 |
| 596 | 20231219 | 090600 | 649339550 | 40050 | 40150 | 40150 | 40000 | 6462 |
| 597 | 20231219 | 090500 | 390853100 | 40050 | 40050 | 40150 | 40000 | 1159 |
| 598 | 20231219 | 090400 | 344485500 | 40000 | 40050 | 40100 | 40000 | 2502 |
| 599 | 20231219 | 090300 | 244305000 | 40050 | 40050 | 40200 | 40050 | 1115 |
| 600 | 20231219 | 090200 | 199632000 | 40050 | 40050 | 40100 | 40050 | 455 |
| 601 | 20231219 | 090100 | 181401050 | 40050 | 40050 | 40200 | 40000 | 1986 |
| 602 | 20231219 | 090000 | 101852950 | 40000 | 40050 | 40050 | 40000 | 2544 |