33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 3 | 20231219 | 191000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20231219 | 190900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20231219 | 190800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20231219 | 190700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20231219 | 190600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20231219 | 190500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20231219 | 190400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20231219 | 190300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20231219 | 190200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20231219 | 190100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20231219 | 190000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20231219 | 185900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20231219 | 185800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20231219 | 185700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20231219 | 185600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20231219 | 185500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20231219 | 185400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20231219 | 185300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20231219 | 185200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20231219 | 185100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20231219 | 185000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20231219 | 184900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20231219 | 184800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20231219 | 184700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20231219 | 184600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20231219 | 184500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20231219 | 184400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20231219 | 184300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20231219 | 184200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20231219 | 184100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 33 | 20231219 | 184000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20231219 | 183900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20231219 | 183800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20231219 | 183700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20231219 | 183600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20231219 | 183500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20231219 | 183400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20231219 | 183300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20231219 | 183200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20231219 | 183100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20231219 | 183000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20231219 | 182900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20231219 | 182800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20231219 | 182700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20231219 | 182600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20231219 | 182500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20231219 | 182400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20231219 | 182300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20231219 | 182200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20231219 | 182100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20231219 | 182000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20231219 | 181900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20231219 | 181800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20231219 | 181700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20231219 | 181600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20231219 | 181500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20231219 | 181400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20231219 | 181300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20231219 | 181200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20231219 | 181100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 63 | 20231219 | 181000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20231219 | 180900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20231219 | 180800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20231219 | 180700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20231219 | 180600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20231219 | 180500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20231219 | 180400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20231219 | 180300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20231219 | 180200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20231219 | 180100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20231219 | 180000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20231219 | 175900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20231219 | 175800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20231219 | 175700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20231219 | 175600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20231219 | 175500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20231219 | 175400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20231219 | 175300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20231219 | 175200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20231219 | 175100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20231219 | 175000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20231219 | 174900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20231219 | 174800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20231219 | 174700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20231219 | 174600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20231219 | 174500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20231219 | 174400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20231219 | 174300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20231219 | 174200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20231219 | 174100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 93 | 20231219 | 174000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20231219 | 173900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20231219 | 173800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20231219 | 173700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20231219 | 173600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20231219 | 173500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20231219 | 173400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20231219 | 173300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20231219 | 173200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20231219 | 173100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20231219 | 173000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20231219 | 172900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20231219 | 172800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20231219 | 172700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20231219 | 172600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20231219 | 172500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20231219 | 172400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20231219 | 172300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20231219 | 172200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20231219 | 172100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20231219 | 172000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20231219 | 171900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20231219 | 171800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20231219 | 171700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20231219 | 171600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20231219 | 171500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20231219 | 171400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20231219 | 171300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20231219 | 171200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20231219 | 171100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 123 | 20231219 | 171000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20231219 | 170900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20231219 | 170800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20231219 | 170700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20231219 | 170600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20231219 | 170500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20231219 | 170400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20231219 | 170300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20231219 | 170200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20231219 | 170100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20231219 | 170000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20231219 | 165900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20231219 | 165800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20231219 | 165700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20231219 | 165600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20231219 | 165500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20231219 | 165400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20231219 | 165300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20231219 | 165200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20231219 | 165100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20231219 | 165000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20231219 | 164900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20231219 | 164800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20231219 | 164700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20231219 | 164600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20231219 | 164500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20231219 | 164400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20231219 | 164300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20231219 | 164200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20231219 | 164100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 153 | 20231219 | 164000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20231219 | 163900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20231219 | 163800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20231219 | 163700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20231219 | 163600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20231219 | 163500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20231219 | 163400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20231219 | 163300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20231219 | 163200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20231219 | 163100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20231219 | 163000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20231219 | 162900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20231219 | 162800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20231219 | 162700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20231219 | 162600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20231219 | 162500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20231219 | 162400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20231219 | 162300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20231219 | 162200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20231219 | 162100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20231219 | 162000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20231219 | 161900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20231219 | 161800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20231219 | 161700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20231219 | 161600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20231219 | 161500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20231219 | 161400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20231219 | 161300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20231219 | 161200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20231219 | 161100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 183 | 20231219 | 161000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20231219 | 160900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20231219 | 160800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20231219 | 160700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20231219 | 160600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20231219 | 160500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20231219 | 160400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20231219 | 160300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20231219 | 160200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20231219 | 160100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20231219 | 160000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20231219 | 155900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20231219 | 155800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20231219 | 155700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20231219 | 155600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20231219 | 155500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20231219 | 155400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20231219 | 155300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20231219 | 155200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20231219 | 155100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20231219 | 155000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20231219 | 154900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20231219 | 154800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20231219 | 154700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20231219 | 154600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20231219 | 154500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20231219 | 154400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20231219 | 154300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20231219 | 154200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20231219 | 154100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 213 | 20231219 | 154000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20231219 | 153900 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20231219 | 153800 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20231219 | 153700 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20231219 | 153600 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20231219 | 153500 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20231219 | 153400 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20231219 | 153300 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20231219 | 153200 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20231219 | 153100 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20231219 | 153000 | 16442563200 | 35650 | 35650 | 35650 | 35650 | 47468 |
| 224 | 20231219 | 152900 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20231219 | 152800 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20231219 | 152700 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20231219 | 152600 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20231219 | 152500 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20231219 | 152400 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20231219 | 152300 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20231219 | 152200 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20231219 | 152100 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20231219 | 152000 | 14750329000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20231219 | 151900 | 14750329000 | 35650 | 35650 | 35650 | 35600 | 5306 |
| 235 | 20231219 | 151800 | 14561190150 | 35650 | 35600 | 35650 | 35600 | 1230 |
| 236 | 20231219 | 151700 | 14517350750 | 35600 | 35650 | 35650 | 35600 | 2594 |
| 237 | 20231219 | 151600 | 14424883600 | 35650 | 35650 | 35650 | 35600 | 1397 |
| 238 | 20231219 | 151500 | 14375103550 | 35650 | 35600 | 35650 | 35600 | 1369 |
| 239 | 20231219 | 151400 | 14326328400 | 35650 | 35600 | 35650 | 35600 | 2363 |
| 240 | 20231219 | 151300 | 14242141450 | 35650 | 35600 | 35650 | 35600 | 1311 |
| 241 | 20231219 | 151200 | 14195429350 | 35650 | 35650 | 35650 | 35600 | 1020 |
| 242 | 20231219 | 151100 | 14159086300 | 35650 | 35600 | 35650 | 35600 | 2590 |
| 243 | 20231219 | 151000 | 14066840900 | 35600 | 35600 | 35650 | 35600 | 1567 |
| 244 | 20231219 | 150900 | 14010994100 | 35650 | 35600 | 35650 | 35600 | 1215 |
| 245 | 20231219 | 150800 | 13967694700 | 35600 | 35600 | 35650 | 35550 | 2522 |
| 246 | 20231219 | 150700 | 13877923450 | 35600 | 35600 | 35600 | 35550 | 1480 |
| 247 | 20231219 | 150600 | 13825255100 | 35550 | 35600 | 35600 | 35550 | 1646 |
| 248 | 20231219 | 150500 | 13766676450 | 35600 | 35600 | 35600 | 35550 | 2682 |
| 249 | 20231219 | 150400 | 13671206100 | 35550 | 35550 | 35600 | 35550 | 2641 |
| 250 | 20231219 | 150300 | 13577216250 | 35550 | 35550 | 35600 | 35550 | 2021 |
| 251 | 20231219 | 150200 | 13505294500 | 35550 | 35550 | 35600 | 35550 | 1093 |
| 252 | 20231219 | 150100 | 13466402700 | 35600 | 35550 | 35600 | 35550 | 1167 |
| 253 | 20231219 | 150000 | 13424877500 | 35550 | 35600 | 35650 | 35550 | 6097 |
| 254 | 20231219 | 145900 | 13207885850 | 35600 | 35650 | 35650 | 35600 | 1103 |
| 255 | 20231219 | 145800 | 13168584850 | 35650 | 35600 | 35650 | 35600 | 1255 |
| 256 | 20231219 | 145700 | 13123863350 | 35600 | 35600 | 35650 | 35600 | 2279 |
| 257 | 20231219 | 145600 | 13042724400 | 35600 | 35600 | 35650 | 35600 | 568 |
| 258 | 20231219 | 145500 | 13022501450 | 35600 | 35600 | 35650 | 35600 | 767 |
| 259 | 20231219 | 145400 | 12995177000 | 35600 | 35600 | 35650 | 35600 | 664 |
| 260 | 20231219 | 145300 | 12971521700 | 35650 | 35600 | 35650 | 35600 | 706 |
| 261 | 20231219 | 145200 | 12946375850 | 35650 | 35600 | 35650 | 35600 | 802 |
| 262 | 20231219 | 145100 | 12917813700 | 35600 | 35600 | 35650 | 35600 | 466 |
| 263 | 20231219 | 145000 | 12901218450 | 35650 | 35600 | 35650 | 35600 | 759 |
| 264 | 20231219 | 144900 | 12874177350 | 35650 | 35650 | 35650 | 35600 | 7141 |
| 265 | 20231219 | 144800 | 12619923250 | 35600 | 35600 | 35650 | 35600 | 769 |
| 266 | 20231219 | 144700 | 12592523300 | 35600 | 35600 | 35650 | 35600 | 981 |
| 267 | 20231219 | 144600 | 12557573750 | 35600 | 35600 | 35650 | 35600 | 1043 |
| 268 | 20231219 | 144500 | 12520409800 | 35600 | 35600 | 35650 | 35600 | 852 |
| 269 | 20231219 | 144400 | 12490051350 | 35600 | 35650 | 35650 | 35600 | 837 |
| 270 | 20231219 | 144300 | 12460229900 | 35650 | 35600 | 35650 | 35600 | 908 |
| 271 | 20231219 | 144200 | 12427891000 | 35600 | 35600 | 35650 | 35600 | 1921 |
| 272 | 20231219 | 144100 | 12359460000 | 35650 | 35600 | 35650 | 35600 | 1107 |
| 273 | 20231219 | 144000 | 12320017650 | 35600 | 35650 | 35650 | 35600 | 746 |
| 274 | 20231219 | 143900 | 12293440600 | 35650 | 35600 | 35650 | 35600 | 466 |
| 275 | 20231219 | 143800 | 12276842400 | 35600 | 35550 | 35650 | 35550 | 547 |
| 276 | 20231219 | 143700 | 12257359000 | 35550 | 35600 | 35600 | 35550 | 957 |
| 277 | 20231219 | 143600 | 12223297700 | 35600 | 35550 | 35600 | 35550 | 752 |
| 278 | 20231219 | 143500 | 12196534250 | 35550 | 35550 | 35600 | 35550 | 884 |
| 279 | 20231219 | 143400 | 12165072800 | 35600 | 35550 | 35600 | 35550 | 1199 |
| 280 | 20231219 | 143300 | 12122400750 | 35550 | 35550 | 35600 | 35550 | 1026 |
| 281 | 20231219 | 143200 | 12085881300 | 35600 | 35550 | 35600 | 35550 | 268 |
| 282 | 20231219 | 143100 | 12076347700 | 35600 | 35600 | 35600 | 35550 | 854 |
| 283 | 20231219 | 143000 | 12045977750 | 35550 | 35600 | 35600 | 35550 | 786 |
| 284 | 20231219 | 142900 | 12018004300 | 35600 | 35650 | 35650 | 35550 | 1209 |
| 285 | 20231219 | 142800 | 11974983200 | 35650 | 35600 | 35650 | 35600 | 900 |
| 286 | 20231219 | 142700 | 11942928150 | 35600 | 35650 | 35650 | 35600 | 786 |
| 287 | 20231219 | 142600 | 11914937750 | 35650 | 35600 | 35650 | 35550 | 1492 |
| 288 | 20231219 | 142500 | 11861847700 | 35550 | 35600 | 35650 | 35550 | 1128 |
| 289 | 20231219 | 142400 | 11821695950 | 35600 | 35600 | 35650 | 35550 | 1096 |
| 290 | 20231219 | 142300 | 11782675200 | 35600 | 35650 | 35650 | 35550 | 2313 |
| 291 | 20231219 | 142200 | 11700330950 | 35650 | 35650 | 35650 | 35600 | 2251 |
| 292 | 20231219 | 142100 | 11620102650 | 35600 | 35650 | 35650 | 35600 | 769 |
| 293 | 20231219 | 142000 | 11592718700 | 35600 | 35650 | 35650 | 35600 | 5441 |
| 294 | 20231219 | 141900 | 11398988700 | 35650 | 35650 | 35650 | 35600 | 623 |
| 295 | 20231219 | 141800 | 11376801400 | 35650 | 35600 | 35650 | 35600 | 365 |
| 296 | 20231219 | 141700 | 11363800000 | 35600 | 35650 | 35650 | 35600 | 327 |
| 297 | 20231219 | 141600 | 11352153500 | 35600 | 35650 | 35650 | 35600 | 1063 |
| 298 | 20231219 | 141500 | 11314287000 | 35650 | 35600 | 35650 | 35600 | 785 |
| 299 | 20231219 | 141400 | 11286314550 | 35600 | 35650 | 35650 | 35600 | 1019 |
| 300 | 20231219 | 141300 | 11249997150 | 35650 | 35600 | 35650 | 35600 | 580 |
| 301 | 20231219 | 141200 | 11229328850 | 35600 | 35650 | 35650 | 35600 | 523 |
| 302 | 20231219 | 141100 | 11210691950 | 35600 | 35650 | 35650 | 35600 | 485 |
| 303 | 20231219 | 141000 | 11193412650 | 35650 | 35600 | 35650 | 35600 | 951 |
| 304 | 20231219 | 140900 | 11159517850 | 35600 | 35600 | 35650 | 35600 | 667 |
| 305 | 20231219 | 140800 | 11135749850 | 35600 | 35650 | 35650 | 35600 | 1190 |
| 306 | 20231219 | 140700 | 11093338300 | 35600 | 35650 | 35650 | 35600 | 482 |
| 307 | 20231219 | 140600 | 11076164700 | 35650 | 35600 | 35650 | 35600 | 987 |
| 308 | 20231219 | 140500 | 11041010700 | 35600 | 35650 | 35650 | 35600 | 634 |
| 309 | 20231219 | 140400 | 11018425750 | 35600 | 35650 | 35650 | 35600 | 603 |
| 310 | 20231219 | 140300 | 10996951650 | 35650 | 35650 | 35650 | 35600 | 1112 |
| 311 | 20231219 | 140200 | 10957316900 | 35650 | 35650 | 35650 | 35600 | 411 |
| 312 | 20231219 | 140100 | 10942680100 | 35600 | 35600 | 35650 | 35600 | 412 |
| 313 | 20231219 | 140000 | 10928004250 | 35600 | 35650 | 35650 | 35600 | 487 |
| 314 | 20231219 | 135900 | 10910648250 | 35600 | 35600 | 35650 | 35600 | 370 |
| 315 | 20231219 | 135800 | 10897468500 | 35650 | 35600 | 35650 | 35600 | 1463 |
| 316 | 20231219 | 135700 | 10845323350 | 35650 | 35600 | 35650 | 35600 | 1219 |
| 317 | 20231219 | 135600 | 10801872950 | 35650 | 35650 | 35650 | 35600 | 834 |
| 318 | 20231219 | 135500 | 10772151300 | 35600 | 35600 | 35650 | 35600 | 635 |
| 319 | 20231219 | 135400 | 10749528150 | 35600 | 35600 | 35650 | 35600 | 674 |
| 320 | 20231219 | 135300 | 10725512350 | 35650 | 35600 | 35650 | 35600 | 576 |
| 321 | 20231219 | 135200 | 10704986200 | 35600 | 35650 | 35650 | 35600 | 482 |
| 322 | 20231219 | 135100 | 10687813450 | 35600 | 35600 | 35650 | 35600 | 835 |
| 323 | 20231219 | 135000 | 10658056100 | 35600 | 35600 | 35650 | 35600 | 638 |
| 324 | 20231219 | 134900 | 10635335300 | 35600 | 35650 | 35650 | 35600 | 752 |
| 325 | 20231219 | 134800 | 10608539700 | 35600 | 35600 | 35650 | 35600 | 591 |
| 326 | 20231219 | 134700 | 10587481200 | 35600 | 35650 | 35650 | 35600 | 280 |
| 327 | 20231219 | 134600 | 10577510600 | 35600 | 35650 | 35650 | 35600 | 662 |
| 328 | 20231219 | 134500 | 10553926850 | 35600 | 35650 | 35650 | 35600 | 701 |
| 329 | 20231219 | 134400 | 10528958900 | 35600 | 35650 | 35650 | 35600 | 611 |
| 330 | 20231219 | 134300 | 10507188850 | 35650 | 35650 | 35650 | 35600 | 1313 |
| 331 | 20231219 | 134200 | 10460405150 | 35600 | 35650 | 35650 | 35600 | 1187 |
| 332 | 20231219 | 134100 | 10418118350 | 35650 | 35600 | 35650 | 35600 | 429 |
| 333 | 20231219 | 134000 | 10402831600 | 35650 | 35650 | 35650 | 35600 | 581 |
| 334 | 20231219 | 133900 | 10382128750 | 35650 | 35600 | 35650 | 35600 | 587 |
| 335 | 20231219 | 133800 | 10361211000 | 35650 | 35650 | 35650 | 35600 | 704 |
| 336 | 20231219 | 133700 | 10336118900 | 35600 | 35650 | 35650 | 35600 | 1019 |
| 337 | 20231219 | 133600 | 10299802750 | 35650 | 35650 | 35650 | 35600 | 837 |
| 338 | 20231219 | 133500 | 10269973700 | 35650 | 35600 | 35650 | 35600 | 384 |
| 339 | 20231219 | 133400 | 10256292650 | 35650 | 35600 | 35650 | 35600 | 580 |
| 340 | 20231219 | 133300 | 10235622700 | 35600 | 35650 | 35650 | 35600 | 1150 |
| 341 | 20231219 | 133200 | 10194634950 | 35600 | 35600 | 35650 | 35600 | 798 |
| 342 | 20231219 | 133100 | 10166193750 | 35600 | 35600 | 35650 | 35600 | 421 |
| 343 | 20231219 | 133000 | 10151191800 | 35650 | 35600 | 35650 | 35600 | 984 |
| 344 | 20231219 | 132900 | 10116142500 | 35600 | 35650 | 35650 | 35600 | 529 |
| 345 | 20231219 | 132800 | 10097293700 | 35650 | 35600 | 35650 | 35600 | 713 |
| 346 | 20231219 | 132700 | 10071888000 | 35650 | 35600 | 35650 | 35600 | 368 |
| 347 | 20231219 | 132600 | 10058776000 | 35600 | 35650 | 35650 | 35600 | 825 |
| 348 | 20231219 | 132500 | 10029375500 | 35650 | 35600 | 35650 | 35600 | 1716 |
| 349 | 20231219 | 132400 | 9968205750 | 35600 | 35600 | 35650 | 35600 | 15687 |
| 350 | 20231219 | 132300 | 9409674700 | 35600 | 35550 | 35600 | 35550 | 586 |
| 351 | 20231219 | 132200 | 9388823450 | 35600 | 35600 | 35600 | 35550 | 430 |
| 352 | 20231219 | 132100 | 9373524700 | 35600 | 35550 | 35600 | 35500 | 708 |
| 353 | 20231219 | 132000 | 9348353300 | 35550 | 35500 | 35550 | 35500 | 4679 |
| 354 | 20231219 | 131900 | 9182052250 | 35500 | 35550 | 35550 | 35500 | 730 |
| 355 | 20231219 | 131800 | 9156118750 | 35550 | 35500 | 35550 | 35500 | 630 |
| 356 | 20231219 | 131700 | 9133733700 | 35500 | 35550 | 35550 | 35500 | 581 |
| 357 | 20231219 | 131600 | 9113085400 | 35550 | 35550 | 35550 | 35500 | 577 |
| 358 | 20231219 | 131500 | 9092586750 | 35550 | 35500 | 35550 | 35500 | 801 |
| 359 | 20231219 | 131400 | 9064123500 | 35500 | 35550 | 35550 | 35500 | 841 |
| 360 | 20231219 | 131300 | 9034233850 | 35550 | 35550 | 35550 | 35500 | 323 |
| 361 | 20231219 | 131200 | 9022762200 | 35550 | 35500 | 35550 | 35500 | 495 |
| 362 | 20231219 | 131100 | 9005171150 | 35550 | 35550 | 35550 | 35500 | 273 |
| 363 | 20231219 | 131000 | 8995472350 | 35500 | 35500 | 35550 | 35500 | 963 |
| 364 | 20231219 | 130900 | 8961250800 | 35550 | 35550 | 35550 | 35500 | 838 |
| 365 | 20231219 | 130800 | 8931467300 | 35550 | 35550 | 35550 | 35500 | 541 |
| 366 | 20231219 | 130700 | 8912242750 | 35550 | 35550 | 35550 | 35500 | 301 |
| 367 | 20231219 | 130600 | 8901549750 | 35550 | 35550 | 35550 | 35500 | 406 |
| 368 | 20231219 | 130500 | 8887122400 | 35550 | 35500 | 35550 | 35500 | 1020 |
| 369 | 20231219 | 130400 | 8850904300 | 35550 | 35550 | 35550 | 35500 | 560 |
| 370 | 20231219 | 130300 | 8831006500 | 35500 | 35550 | 35550 | 35500 | 522 |
| 371 | 20231219 | 130200 | 8812472450 | 35500 | 35500 | 35550 | 35500 | 302 |
| 372 | 20231219 | 130100 | 8801742950 | 35550 | 35500 | 35550 | 35500 | 407 |
| 373 | 20231219 | 130000 | 8787286800 | 35550 | 35500 | 35550 | 35500 | 373 |
| 374 | 20231219 | 125900 | 8774040050 | 35500 | 35550 | 35550 | 35500 | 298 |
| 375 | 20231219 | 125800 | 8763452950 | 35550 | 35500 | 35550 | 35500 | 421 |
| 376 | 20231219 | 125700 | 8748503500 | 35550 | 35500 | 35550 | 35500 | 401 |
| 377 | 20231219 | 125600 | 8734259100 | 35500 | 35500 | 35550 | 35500 | 351 |
| 378 | 20231219 | 125500 | 8721787000 | 35550 | 35550 | 35550 | 35500 | 357 |
| 379 | 20231219 | 125400 | 8709103600 | 35550 | 35500 | 35550 | 35500 | 398 |
| 380 | 20231219 | 125300 | 8694966550 | 35550 | 35500 | 35550 | 35500 | 126 |
| 381 | 20231219 | 125200 | 8690489950 | 35550 | 35550 | 35550 | 35500 | 1754 |
| 382 | 20231219 | 125100 | 8628140600 | 35550 | 35550 | 35550 | 35500 | 377 |
| 383 | 20231219 | 125000 | 8614749950 | 35500 | 35500 | 35550 | 35500 | 300 |
| 384 | 20231219 | 124900 | 8604096200 | 35500 | 35550 | 35550 | 35500 | 278 |
| 385 | 20231219 | 124800 | 8594219600 | 35550 | 35550 | 35550 | 35500 | 750 |
| 386 | 20231219 | 124700 | 8567590550 | 35550 | 35550 | 35550 | 35500 | 784 |
| 387 | 20231219 | 124600 | 8539750550 | 35550 | 35500 | 35550 | 35500 | 280 |
| 388 | 20231219 | 124500 | 8529803150 | 35550 | 35500 | 35550 | 35500 | 291 |
| 389 | 20231219 | 124400 | 8519468100 | 35500 | 35500 | 35550 | 35500 | 339 |
| 390 | 20231219 | 124300 | 8507426450 | 35550 | 35550 | 35550 | 35500 | 792 |
| 391 | 20231219 | 124200 | 8479276500 | 35500 | 35550 | 35550 | 35500 | 243 |
| 392 | 20231219 | 124100 | 8470647650 | 35550 | 35550 | 35550 | 35500 | 392 |
| 393 | 20231219 | 124000 | 8456722700 | 35550 | 35550 | 35550 | 35500 | 159 |
| 394 | 20231219 | 123900 | 8451074550 | 35550 | 35500 | 35550 | 35450 | 2734 |
| 395 | 20231219 | 123800 | 8354021250 | 35500 | 35500 | 35550 | 35500 | 585 |
| 396 | 20231219 | 123700 | 8333237900 | 35550 | 35550 | 35550 | 35500 | 154 |
| 397 | 20231219 | 123600 | 8327766650 | 35550 | 35550 | 35550 | 35500 | 737 |
| 398 | 20231219 | 123500 | 8301596150 | 35550 | 35550 | 35550 | 35500 | 294 |
| 399 | 20231219 | 123400 | 8291153800 | 35500 | 35550 | 35550 | 35500 | 390 |
| 400 | 20231219 | 123300 | 8277301050 | 35500 | 35500 | 35550 | 35500 | 439 |
| 401 | 20231219 | 123200 | 8261710450 | 35500 | 35550 | 35550 | 35500 | 311 |
| 402 | 20231219 | 123100 | 8250665600 | 35550 | 35550 | 35550 | 35500 | 308 |
| 403 | 20231219 | 123000 | 8239722800 | 35500 | 35500 | 35550 | 35500 | 577 |
| 404 | 20231219 | 122900 | 8219231750 | 35550 | 35500 | 35550 | 35500 | 1230 |
| 405 | 20231219 | 122800 | 8175558500 | 35550 | 35500 | 35550 | 35500 | 472 |
| 406 | 20231219 | 122700 | 8158795600 | 35550 | 35500 | 35550 | 35500 | 162 |
| 407 | 20231219 | 122600 | 8153042800 | 35550 | 35550 | 35550 | 35500 | 371 |
| 408 | 20231219 | 122500 | 8139863950 | 35500 | 35550 | 35550 | 35500 | 415 |
| 409 | 20231219 | 122400 | 8125123400 | 35500 | 35500 | 35550 | 35500 | 503 |
| 410 | 20231219 | 122300 | 8107263050 | 35550 | 35550 | 35550 | 35500 | 340 |
| 411 | 20231219 | 122200 | 8095185400 | 35500 | 35500 | 35550 | 35500 | 412 |
| 412 | 20231219 | 122100 | 8080556300 | 35550 | 35500 | 35550 | 35500 | 547 |
| 413 | 20231219 | 122000 | 8061130100 | 35550 | 35550 | 35550 | 35500 | 305 |
| 414 | 20231219 | 121900 | 8050294750 | 35500 | 35550 | 35550 | 35500 | 329 |
| 415 | 20231219 | 121800 | 8038610050 | 35500 | 35550 | 35550 | 35500 | 628 |
| 416 | 20231219 | 121700 | 8016307350 | 35500 | 35550 | 35550 | 35500 | 170 |
| 417 | 20231219 | 121600 | 8010267800 | 35550 | 35550 | 35550 | 35500 | 324 |
| 418 | 20231219 | 121500 | 7998757700 | 35500 | 35500 | 35550 | 35500 | 265 |
| 419 | 20231219 | 121400 | 7989343350 | 35550 | 35500 | 35550 | 35500 | 429 |
| 420 | 20231219 | 121300 | 7974110100 | 35550 | 35550 | 35550 | 35500 | 404 |
| 421 | 20231219 | 121200 | 7959760500 | 35550 | 35550 | 35550 | 35500 | 187 |
| 422 | 20231219 | 121100 | 7953116350 | 35550 | 35550 | 35550 | 35500 | 243 |
| 423 | 20231219 | 121000 | 7944483300 | 35550 | 35500 | 35550 | 35500 | 388 |
| 424 | 20231219 | 120900 | 7930701700 | 35550 | 35500 | 35550 | 35500 | 442 |
| 425 | 20231219 | 120800 | 7915005550 | 35500 | 35550 | 35550 | 35500 | 229 |
| 426 | 20231219 | 120700 | 7906870350 | 35550 | 35550 | 35550 | 35500 | 426 |
| 427 | 20231219 | 120600 | 7891738050 | 35550 | 35500 | 35550 | 35500 | 314 |
| 428 | 20231219 | 120500 | 7880586100 | 35550 | 35550 | 35550 | 35500 | 227 |
| 429 | 20231219 | 120400 | 7872521900 | 35550 | 35500 | 35550 | 35500 | 338 |
| 430 | 20231219 | 120300 | 7860513400 | 35500 | 35550 | 35550 | 35500 | 389 |
| 431 | 20231219 | 120200 | 7846696350 | 35500 | 35550 | 35550 | 35500 | 255 |
| 432 | 20231219 | 120100 | 7837638100 | 35550 | 35550 | 35550 | 35500 | 221 |
| 433 | 20231219 | 120000 | 7829788200 | 35550 | 35550 | 35550 | 35500 | 436 |
| 434 | 20231219 | 115900 | 7814299850 | 35550 | 35500 | 35550 | 35500 | 258 |
| 435 | 20231219 | 115800 | 7805134650 | 35550 | 35500 | 35550 | 35500 | 371 |
| 436 | 20231219 | 115700 | 7791956000 | 35550 | 35550 | 35550 | 35500 | 348 |
| 437 | 20231219 | 115600 | 7779592400 | 35550 | 35550 | 35550 | 35500 | 234 |
| 438 | 20231219 | 115500 | 7771283550 | 35550 | 35550 | 35550 | 35500 | 365 |
| 439 | 20231219 | 115400 | 7758314400 | 35550 | 35500 | 35550 | 35500 | 292 |
| 440 | 20231219 | 115300 | 7747942600 | 35500 | 35500 | 35550 | 35500 | 407 |
| 441 | 20231219 | 115200 | 7733487850 | 35550 | 35550 | 35550 | 35500 | 550 |
| 442 | 20231219 | 115100 | 7713953200 | 35550 | 35550 | 35550 | 35500 | 531 |
| 443 | 20231219 | 115000 | 7695099800 | 35550 | 35550 | 35550 | 35500 | 417 |
| 444 | 20231219 | 114900 | 7680286850 | 35550 | 35550 | 35550 | 35500 | 734 |
| 445 | 20231219 | 114800 | 7654201400 | 35550 | 35550 | 35550 | 35500 | 225 |
| 446 | 20231219 | 114700 | 7646209050 | 35500 | 35550 | 35550 | 35500 | 226 |
| 447 | 20231219 | 114600 | 7638179300 | 35550 | 35550 | 35550 | 35500 | 265 |
| 448 | 20231219 | 114500 | 7628764550 | 35550 | 35550 | 35550 | 35500 | 956 |
| 449 | 20231219 | 114400 | 7594787150 | 35550 | 35550 | 35550 | 35500 | 561 |
| 450 | 20231219 | 114300 | 7574862550 | 35550 | 35550 | 35550 | 35500 | 276 |
| 451 | 20231219 | 114200 | 7565054350 | 35550 | 35550 | 35550 | 35500 | 927 |
| 452 | 20231219 | 114100 | 7532131200 | 35550 | 35550 | 35550 | 35500 | 849 |
| 453 | 20231219 | 114000 | 7501983300 | 35550 | 35550 | 35550 | 35500 | 321 |
| 454 | 20231219 | 113900 | 7490578750 | 35550 | 35550 | 35550 | 35500 | 291 |
| 455 | 20231219 | 113800 | 7480241100 | 35500 | 35550 | 35600 | 35500 | 818 |
| 456 | 20231219 | 113700 | 7451162800 | 35600 | 35600 | 35600 | 35500 | 395 |
| 457 | 20231219 | 113600 | 7437112800 | 35600 | 35600 | 35600 | 35500 | 150 |
| 458 | 20231219 | 113500 | 7431778350 | 35600 | 35600 | 35600 | 35500 | 338 |
| 459 | 20231219 | 113400 | 7419761050 | 35550 | 35550 | 35600 | 35500 | 396 |
| 460 | 20231219 | 113300 | 7405678300 | 35600 | 35600 | 35600 | 35550 | 415 |
| 461 | 20231219 | 113200 | 7390916850 | 35550 | 35550 | 35600 | 35500 | 567 |
| 462 | 20231219 | 113100 | 7370756300 | 35600 | 35600 | 35600 | 35550 | 1209 |
| 463 | 20231219 | 113000 | 7327773500 | 35550 | 35550 | 35600 | 35550 | 1043 |
| 464 | 20231219 | 112900 | 7290647900 | 35600 | 35600 | 35600 | 35550 | 315 |
| 465 | 20231219 | 112800 | 7279440350 | 35600 | 35600 | 35600 | 35550 | 187 |
| 466 | 20231219 | 112700 | 7272788850 | 35550 | 35600 | 35600 | 35550 | 487 |
| 467 | 20231219 | 112600 | 7255467250 | 35600 | 35550 | 35600 | 35550 | 6387 |
| 468 | 20231219 | 112500 | 7028337450 | 35550 | 35600 | 35600 | 35500 | 1017 |
| 469 | 20231219 | 112400 | 6992183500 | 35600 | 35550 | 35600 | 35500 | 485 |
| 470 | 20231219 | 112300 | 6974938250 | 35600 | 35600 | 35600 | 35550 | 729 |
| 471 | 20231219 | 112200 | 6949011250 | 35550 | 35600 | 35600 | 35550 | 287 |
| 472 | 20231219 | 112100 | 6938799000 | 35600 | 35600 | 35600 | 35550 | 541 |
| 473 | 20231219 | 112000 | 6919551800 | 35600 | 35500 | 35600 | 35500 | 757 |
| 474 | 20231219 | 111900 | 6892636600 | 35550 | 35600 | 35600 | 35500 | 238 |
| 475 | 20231219 | 111800 | 6884170550 | 35600 | 35550 | 35600 | 35500 | 322 |
| 476 | 20231219 | 111700 | 6872722250 | 35550 | 35600 | 35600 | 35500 | 1679 |
| 477 | 20231219 | 111600 | 6813033500 | 35600 | 35500 | 35600 | 35500 | 599 |
| 478 | 20231219 | 111500 | 6791738350 | 35550 | 35600 | 35600 | 35550 | 1893 |
| 479 | 20231219 | 111400 | 6724435700 | 35600 | 35600 | 35600 | 35550 | 417 |
| 480 | 20231219 | 111300 | 6709603550 | 35550 | 35550 | 35600 | 35550 | 378 |
| 481 | 20231219 | 111200 | 6696157650 | 35600 | 35550 | 35600 | 35550 | 698 |
| 482 | 20231219 | 111100 | 6671332050 | 35600 | 35550 | 35600 | 35550 | 1109 |
| 483 | 20231219 | 111000 | 6631864150 | 35600 | 35550 | 35600 | 35550 | 299 |
| 484 | 20231219 | 110900 | 6621232400 | 35600 | 35550 | 35600 | 35550 | 461 |
| 485 | 20231219 | 110800 | 6604833400 | 35550 | 35600 | 35600 | 35550 | 338 |
| 486 | 20231219 | 110700 | 6592809200 | 35600 | 35600 | 35600 | 35550 | 231 |
| 487 | 20231219 | 110600 | 6584592500 | 35600 | 35550 | 35600 | 35550 | 405 |
| 488 | 20231219 | 110500 | 6570182600 | 35600 | 35600 | 35600 | 35550 | 372 |
| 489 | 20231219 | 110400 | 6556951750 | 35600 | 35550 | 35600 | 35550 | 941 |
| 490 | 20231219 | 110300 | 6523460150 | 35550 | 35550 | 35600 | 35550 | 449 |
| 491 | 20231219 | 110200 | 6507479550 | 35600 | 35600 | 35600 | 35550 | 1333 |
| 492 | 20231219 | 110100 | 6460085500 | 35600 | 35550 | 35600 | 35550 | 293 |
| 493 | 20231219 | 110000 | 6449662950 | 35600 | 35600 | 35600 | 35550 | 457 |
| 494 | 20231219 | 105900 | 6433409900 | 35550 | 35550 | 35600 | 35550 | 399 |
| 495 | 20231219 | 105800 | 6419215100 | 35550 | 35600 | 35600 | 35550 | 329 |
| 496 | 20231219 | 105700 | 6407511250 | 35600 | 35600 | 35600 | 35550 | 359 |
| 497 | 20231219 | 105600 | 6394743050 | 35600 | 35550 | 35600 | 35550 | 527 |
| 498 | 20231219 | 105500 | 6375991800 | 35550 | 35550 | 35600 | 35550 | 316 |
| 499 | 20231219 | 105400 | 6364750350 | 35600 | 35600 | 35600 | 35550 | 294 |
| 500 | 20231219 | 105300 | 6354290100 | 35600 | 35600 | 35600 | 35550 | 397 |
| 501 | 20231219 | 105200 | 6340170550 | 35550 | 35600 | 35600 | 35550 | 553 |
| 502 | 20231219 | 105100 | 6320493350 | 35600 | 35550 | 35600 | 35550 | 439 |
| 503 | 20231219 | 105000 | 6304876650 | 35550 | 35600 | 35600 | 35550 | 778 |
| 504 | 20231219 | 104900 | 6277211800 | 35550 | 35550 | 35600 | 35550 | 334 |
| 505 | 20231219 | 104800 | 6265333800 | 35600 | 35550 | 35600 | 35550 | 1060 |
| 506 | 20231219 | 104700 | 6227643150 | 35600 | 35600 | 35600 | 35550 | 84 |
| 507 | 20231219 | 104600 | 6224654450 | 35600 | 35600 | 35600 | 35550 | 384 |
| 508 | 20231219 | 104500 | 6210991600 | 35600 | 35550 | 35600 | 35550 | 221 |
| 509 | 20231219 | 104400 | 6203128050 | 35600 | 35600 | 35600 | 35550 | 265 |
| 510 | 20231219 | 104300 | 6193699350 | 35550 | 35550 | 35600 | 35500 | 1370 |
| 511 | 20231219 | 104200 | 6145004550 | 35550 | 35500 | 35550 | 35500 | 150 |
| 512 | 20231219 | 104100 | 6139675450 | 35550 | 35500 | 35550 | 35500 | 299 |
| 513 | 20231219 | 104000 | 6129053550 | 35550 | 35500 | 35550 | 35500 | 455 |
| 514 | 20231219 | 103900 | 6112892550 | 35550 | 35600 | 35600 | 35550 | 732 |
| 515 | 20231219 | 103800 | 6086851450 | 35600 | 35600 | 35600 | 35550 | 1334 |
| 516 | 20231219 | 103700 | 6039418850 | 35550 | 35550 | 35600 | 35550 | 939 |
| 517 | 20231219 | 103600 | 6006035500 | 35600 | 35600 | 35600 | 35550 | 465 |
| 518 | 20231219 | 103500 | 5989491650 | 35600 | 35550 | 35600 | 35550 | 496 |
| 519 | 20231219 | 103400 | 5971841500 | 35550 | 35550 | 35600 | 35550 | 194 |
| 520 | 20231219 | 103300 | 5964939350 | 35550 | 35550 | 35600 | 35550 | 585 |
| 521 | 20231219 | 103200 | 5944129250 | 35550 | 35600 | 35600 | 35550 | 327 |
| 522 | 20231219 | 103100 | 5932495450 | 35550 | 35600 | 35600 | 35550 | 156 |
| 523 | 20231219 | 103000 | 5926943650 | 35550 | 35600 | 35600 | 35550 | 575 |
| 524 | 20231219 | 102900 | 5906484000 | 35600 | 35550 | 35600 | 35550 | 698 |
| 525 | 20231219 | 102800 | 5881642200 | 35550 | 35550 | 35600 | 35550 | 137 |
| 526 | 20231219 | 102700 | 5876766100 | 35600 | 35600 | 35600 | 35550 | 326 |
| 527 | 20231219 | 102600 | 5865168700 | 35600 | 35550 | 35600 | 35500 | 1753 |
| 528 | 20231219 | 102500 | 5802853350 | 35550 | 35550 | 35550 | 35500 | 327 |
| 529 | 20231219 | 102400 | 5791229800 | 35500 | 35550 | 35550 | 35500 | 385 |
| 530 | 20231219 | 102300 | 5777554200 | 35550 | 35550 | 35550 | 35500 | 2857 |
| 531 | 20231219 | 102200 | 5676125450 | 35550 | 35500 | 35550 | 35500 | 612 |
| 532 | 20231219 | 102100 | 5654394000 | 35550 | 35550 | 35550 | 35500 | 301 |
| 533 | 20231219 | 102000 | 5643701900 | 35500 | 35550 | 35550 | 35500 | 269 |
| 534 | 20231219 | 101900 | 5634146500 | 35550 | 35500 | 35550 | 35500 | 599 |
| 535 | 20231219 | 101800 | 5612878300 | 35550 | 35550 | 35550 | 35500 | 355 |
| 536 | 20231219 | 101700 | 5600268300 | 35500 | 35550 | 35550 | 35500 | 326 |
| 537 | 20231219 | 101600 | 5588689100 | 35550 | 35500 | 35550 | 35500 | 208 |
| 538 | 20231219 | 101500 | 5581301350 | 35550 | 35500 | 35550 | 35500 | 2259 |
| 539 | 20231219 | 101400 | 5501097750 | 35500 | 35550 | 35550 | 35500 | 399 |
| 540 | 20231219 | 101300 | 5486919350 | 35550 | 35500 | 35550 | 35500 | 259 |
| 541 | 20231219 | 101200 | 5477717550 | 35500 | 35550 | 35550 | 35500 | 209 |
| 542 | 20231219 | 101100 | 5470288850 | 35550 | 35500 | 35550 | 35500 | 2072 |
| 543 | 20231219 | 101000 | 5396644100 | 35550 | 35450 | 35550 | 35450 | 1788 |
| 544 | 20231219 | 100900 | 5333124000 | 35550 | 35500 | 35550 | 35450 | 1967 |
| 545 | 20231219 | 100800 | 5263286050 | 35500 | 35400 | 35500 | 35400 | 3469 |
| 546 | 20231219 | 100700 | 5140307200 | 35400 | 35400 | 35450 | 35400 | 942 |
| 547 | 20231219 | 100600 | 5106956550 | 35400 | 35400 | 35450 | 35400 | 846 |
| 548 | 20231219 | 100500 | 5076971000 | 35450 | 35400 | 35450 | 35400 | 403 |
| 549 | 20231219 | 100400 | 5062700850 | 35400 | 35400 | 35450 | 35400 | 1459 |
| 550 | 20231219 | 100300 | 5011047100 | 35400 | 35400 | 35400 | 35400 | 139 |
| 551 | 20231219 | 100200 | 5006126500 | 35450 | 35450 | 35450 | 35400 | 297 |
| 552 | 20231219 | 100100 | 4995608050 | 35450 | 35400 | 35450 | 35400 | 1395 |
| 553 | 20231219 | 100000 | 4946224950 | 35450 | 35500 | 35500 | 35400 | 3968 |
| 554 | 20231219 | 095900 | 4805563250 | 35450 | 35500 | 35500 | 35450 | 552 |
| 555 | 20231219 | 095800 | 4785990350 | 35450 | 35450 | 35450 | 35450 | 364 |
| 556 | 20231219 | 095700 | 4773086550 | 35500 | 35450 | 35500 | 35450 | 390 |
| 557 | 20231219 | 095600 | 4759257100 | 35450 | 35500 | 35500 | 35450 | 522 |
| 558 | 20231219 | 095500 | 4740749550 | 35500 | 35450 | 35500 | 35450 | 342 |
| 559 | 20231219 | 095400 | 4728620700 | 35450 | 35450 | 35500 | 35450 | 442 |
| 560 | 20231219 | 095300 | 4712947050 | 35450 | 35450 | 35450 | 35450 | 591 |
| 561 | 20231219 | 095200 | 4691996100 | 35450 | 35450 | 35500 | 35450 | 6331 |
| 562 | 20231219 | 095100 | 4467518100 | 35500 | 35450 | 35500 | 35450 | 363 |
| 563 | 20231219 | 095000 | 4454645500 | 35450 | 35500 | 35500 | 35450 | 433 |
| 564 | 20231219 | 094900 | 4439293250 | 35450 | 35500 | 35500 | 35450 | 407 |
| 565 | 20231219 | 094800 | 4424863550 | 35500 | 35500 | 35500 | 35450 | 391 |
| 566 | 20231219 | 094700 | 4411001300 | 35450 | 35450 | 35450 | 35450 | 437 |
| 567 | 20231219 | 094600 | 4395509650 | 35450 | 35450 | 35500 | 35450 | 363 |
| 568 | 20231219 | 094500 | 4382641050 | 35450 | 35500 | 35500 | 35450 | 352 |
| 569 | 20231219 | 094400 | 4370161300 | 35450 | 35500 | 35500 | 35450 | 1609 |
| 570 | 20231219 | 094300 | 4313059850 | 35500 | 35500 | 35550 | 35500 | 817 |
| 571 | 20231219 | 094200 | 4284054600 | 35500 | 35500 | 35550 | 35500 | 498 |
| 572 | 20231219 | 094100 | 4266375250 | 35500 | 35500 | 35500 | 35500 | 247 |
| 573 | 20231219 | 094000 | 4257606750 | 35500 | 35500 | 35550 | 35500 | 280 |
| 574 | 20231219 | 093900 | 4247665700 | 35500 | 35550 | 35550 | 35500 | 463 |
| 575 | 20231219 | 093800 | 4231229000 | 35500 | 35550 | 35600 | 35500 | 3526 |
| 576 | 20231219 | 093700 | 4105895950 | 35600 | 35650 | 35650 | 35550 | 4952 |
| 577 | 20231219 | 093600 | 3929602550 | 35600 | 35650 | 35650 | 35550 | 769 |
| 578 | 20231219 | 093500 | 3902227950 | 35650 | 35600 | 35650 | 35550 | 3933 |
| 579 | 20231219 | 093400 | 3762213250 | 35600 | 35550 | 35600 | 35550 | 1345 |
| 580 | 20231219 | 093300 | 3714365300 | 35550 | 35550 | 35550 | 35500 | 1350 |
| 581 | 20231219 | 093200 | 3666377950 | 35550 | 35550 | 35550 | 35500 | 1776 |
| 582 | 20231219 | 093100 | 3603241200 | 35550 | 35500 | 35550 | 35450 | 3166 |
| 583 | 20231219 | 093000 | 3490809400 | 35500 | 35400 | 35500 | 35400 | 8864 |
| 584 | 20231219 | 092900 | 3176890750 | 35400 | 35400 | 35400 | 35350 | 883 |
| 585 | 20231219 | 092800 | 3145635250 | 35400 | 35400 | 35400 | 35400 | 537 |
| 586 | 20231219 | 092700 | 3126625450 | 35400 | 35350 | 35400 | 35350 | 7568 |
| 587 | 20231219 | 092600 | 2859081900 | 35350 | 35350 | 35350 | 35300 | 1756 |
| 588 | 20231219 | 092500 | 2797037400 | 35350 | 35350 | 35350 | 35300 | 1826 |
| 589 | 20231219 | 092400 | 2732562650 | 35350 | 35350 | 35350 | 35300 | 1276 |
| 590 | 20231219 | 092300 | 2687465450 | 35350 | 35350 | 35350 | 35300 | 558 |
| 591 | 20231219 | 092200 | 2667741750 | 35350 | 35400 | 35400 | 35350 | 2843 |
| 592 | 20231219 | 092100 | 2567236700 | 35350 | 35350 | 35400 | 35300 | 2060 |
| 593 | 20231219 | 092000 | 2494410150 | 35350 | 35350 | 35400 | 35350 | 612 |
| 594 | 20231219 | 091900 | 2472775750 | 35350 | 35350 | 35400 | 35350 | 1122 |
| 595 | 20231219 | 091800 | 2433110450 | 35350 | 35350 | 35400 | 35350 | 1868 |
| 596 | 20231219 | 091700 | 2367075050 | 35350 | 35350 | 35400 | 35300 | 3515 |
| 597 | 20231219 | 091600 | 2242821850 | 35350 | 35350 | 35400 | 35350 | 3045 |
| 598 | 20231219 | 091500 | 2135181050 | 35350 | 35350 | 35400 | 35350 | 284 |
| 599 | 20231219 | 091400 | 2125140850 | 35350 | 35350 | 35400 | 35350 | 1743 |
| 600 | 20231219 | 091300 | 2063506300 | 35400 | 35350 | 35400 | 35350 | 1137 |
| 601 | 20231219 | 091200 | 2023312100 | 35350 | 35350 | 35400 | 35350 | 5864 |
| 602 | 20231219 | 091100 | 1816016350 | 35400 | 35350 | 35400 | 35350 | 658 |
| 603 | 20231219 | 091000 | 1792756000 | 35350 | 35400 | 35400 | 35350 | 288 |
| 604 | 20231219 | 090900 | 1782570800 | 35350 | 35350 | 35400 | 35350 | 257 |
| 605 | 20231219 | 090800 | 1773474800 | 35350 | 35400 | 35400 | 35350 | 569 |
| 606 | 20231219 | 090700 | 1753335950 | 35350 | 35450 | 35450 | 35350 | 4341 |
| 607 | 20231219 | 090600 | 1599722300 | 35450 | 35450 | 35450 | 35400 | 708 |
| 608 | 20231219 | 090500 | 1574629300 | 35400 | 35400 | 35450 | 35300 | 10285 |
| 609 | 20231219 | 090400 | 1210826700 | 35400 | 35500 | 35500 | 35400 | 6746 |
| 610 | 20231219 | 090300 | 971804350 | 35500 | 35500 | 35500 | 35450 | 1409 |
| 611 | 20231219 | 090200 | 921787750 | 35500 | 35350 | 35500 | 35350 | 4698 |
| 612 | 20231219 | 090100 | 755346900 | 35350 | 35350 | 35450 | 35300 | 8832 |
| 613 | 20231219 | 090000 | 442951250 | 35350 | 35350 | 35350 | 35300 | 12522 |