30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 3 | 20231214 | 190800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20231214 | 190700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20231214 | 190600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20231214 | 190500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20231214 | 190400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20231214 | 190300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20231214 | 190200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20231214 | 190100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20231214 | 190000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20231214 | 185900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20231214 | 185800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20231214 | 185700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20231214 | 185600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20231214 | 185500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20231214 | 185400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20231214 | 185300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20231214 | 185200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20231214 | 185100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20231214 | 185000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20231214 | 184900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20231214 | 184800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20231214 | 184700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20231214 | 184600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20231214 | 184500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20231214 | 184400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20231214 | 184300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20231214 | 184200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20231214 | 184100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20231214 | 184000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20231214 | 183900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 33 | 20231214 | 183800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20231214 | 183700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20231214 | 183600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20231214 | 183500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20231214 | 183400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20231214 | 183300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20231214 | 183200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20231214 | 183100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20231214 | 183000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20231214 | 182900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20231214 | 182800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20231214 | 182700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20231214 | 182600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20231214 | 182500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20231214 | 182400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20231214 | 182300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20231214 | 182200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20231214 | 182100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20231214 | 182000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20231214 | 181900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20231214 | 181800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20231214 | 181700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20231214 | 181600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20231214 | 181500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20231214 | 181400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20231214 | 181300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20231214 | 181200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20231214 | 181100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20231214 | 181000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20231214 | 180900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 63 | 20231214 | 180800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20231214 | 180700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20231214 | 180600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20231214 | 180500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20231214 | 180400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20231214 | 180300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20231214 | 180200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20231214 | 180100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20231214 | 180000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20231214 | 175900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20231214 | 175800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20231214 | 175700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20231214 | 175600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20231214 | 175500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20231214 | 175400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20231214 | 175300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20231214 | 175200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20231214 | 175100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20231214 | 175000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20231214 | 174900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20231214 | 174800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20231214 | 174700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20231214 | 174600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20231214 | 174500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20231214 | 174400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20231214 | 174300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20231214 | 174200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20231214 | 174100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20231214 | 174000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20231214 | 173900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 93 | 20231214 | 173800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20231214 | 173700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20231214 | 173600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20231214 | 173500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20231214 | 173400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20231214 | 173300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20231214 | 173200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20231214 | 173100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20231214 | 173000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20231214 | 172900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20231214 | 172800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20231214 | 172700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20231214 | 172600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20231214 | 172500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20231214 | 172400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20231214 | 172300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20231214 | 172200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20231214 | 172100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20231214 | 172000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20231214 | 171900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20231214 | 171800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20231214 | 171700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20231214 | 171600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20231214 | 171500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20231214 | 171400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20231214 | 171300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20231214 | 171200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20231214 | 171100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20231214 | 171000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20231214 | 170900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 123 | 20231214 | 170800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20231214 | 170700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20231214 | 170600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20231214 | 170500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20231214 | 170400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20231214 | 170300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20231214 | 170200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20231214 | 170100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20231214 | 170000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20231214 | 165900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20231214 | 165800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20231214 | 165700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20231214 | 165600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20231214 | 165500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20231214 | 165400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20231214 | 165300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20231214 | 165200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20231214 | 165100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20231214 | 165000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20231214 | 164900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20231214 | 164800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20231214 | 164700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20231214 | 164600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20231214 | 164500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20231214 | 164400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20231214 | 164300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20231214 | 164200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20231214 | 164100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20231214 | 164000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20231214 | 163900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 153 | 20231214 | 163800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20231214 | 163700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20231214 | 163600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20231214 | 163500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20231214 | 163400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20231214 | 163300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20231214 | 163200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20231214 | 163100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20231214 | 163000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20231214 | 162900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20231214 | 162800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20231214 | 162700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20231214 | 162600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20231214 | 162500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20231214 | 162400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20231214 | 162300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20231214 | 162200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20231214 | 162100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20231214 | 162000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20231214 | 161900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20231214 | 161800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20231214 | 161700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20231214 | 161600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20231214 | 161500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20231214 | 161400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20231214 | 161300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20231214 | 161200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20231214 | 161100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20231214 | 161000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20231214 | 160900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 183 | 20231214 | 160800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20231214 | 160700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20231214 | 160600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20231214 | 160500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20231214 | 160400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20231214 | 160300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20231214 | 160200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20231214 | 160100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20231214 | 160000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20231214 | 155900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20231214 | 155800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20231214 | 155700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20231214 | 155600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20231214 | 155500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20231214 | 155400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20231214 | 155300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20231214 | 155200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20231214 | 155100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20231214 | 155000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20231214 | 154900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20231214 | 154800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20231214 | 154700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20231214 | 154600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20231214 | 154500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20231214 | 154400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20231214 | 154300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20231214 | 154200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20231214 | 154100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20231214 | 154000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20231214 | 153900 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 213 | 20231214 | 153800 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20231214 | 153700 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20231214 | 153600 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20231214 | 153500 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20231214 | 153400 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20231214 | 153300 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20231214 | 153200 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20231214 | 153100 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 221 | 20231214 | 153000 | 8160135710 | 6520 | 6520 | 6520 | 6520 | 77038 |
| 222 | 20231214 | 152900 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 223 | 20231214 | 152800 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 224 | 20231214 | 152700 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 225 | 20231214 | 152600 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 226 | 20231214 | 152500 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 227 | 20231214 | 152400 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 228 | 20231214 | 152300 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20231214 | 152200 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20231214 | 152100 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20231214 | 152000 | 7657847950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 232 | 20231214 | 151900 | 7657847950 | 6500 | 6490 | 6500 | 6480 | 525 |
| 233 | 20231214 | 151800 | 7654437600 | 6490 | 6490 | 6490 | 6480 | 1184 |
| 234 | 20231214 | 151700 | 7646755830 | 6480 | 6490 | 6490 | 6480 | 1828 |
| 235 | 20231214 | 151600 | 7634907970 | 6490 | 6500 | 6500 | 6480 | 203 |
| 236 | 20231214 | 151500 | 7633590840 | 6490 | 6490 | 6500 | 6490 | 2691 |
| 237 | 20231214 | 151400 | 7616121850 | 6500 | 6500 | 6500 | 6490 | 519 |
| 238 | 20231214 | 151300 | 7612750300 | 6490 | 6500 | 6500 | 6490 | 1766 |
| 239 | 20231214 | 151200 | 7601287120 | 6500 | 6500 | 6500 | 6490 | 725 |
| 240 | 20231214 | 151100 | 7596579210 | 6500 | 6500 | 6500 | 6490 | 590 |
| 241 | 20231214 | 151000 | 7592748070 | 6490 | 6500 | 6500 | 6490 | 614 |
| 242 | 20231214 | 150900 | 7588761800 | 6490 | 6500 | 6500 | 6490 | 6552 |
| 243 | 20231214 | 150800 | 7546238130 | 6490 | 6500 | 6500 | 6490 | 803 |
| 244 | 20231214 | 150700 | 7541024960 | 6500 | 6490 | 6500 | 6480 | 2997 |
| 245 | 20231214 | 150600 | 7521555510 | 6490 | 6500 | 6500 | 6490 | 1275 |
| 246 | 20231214 | 150500 | 7513278830 | 6490 | 6500 | 6500 | 6490 | 332 |
| 247 | 20231214 | 150400 | 7511122450 | 6490 | 6490 | 6500 | 6480 | 462 |
| 248 | 20231214 | 150300 | 7508122870 | 6500 | 6490 | 6500 | 6490 | 349 |
| 249 | 20231214 | 150200 | 7505856570 | 6490 | 6490 | 6500 | 6480 | 834 |
| 250 | 20231214 | 150100 | 7500445810 | 6490 | 6490 | 6490 | 6480 | 270 |
| 251 | 20231214 | 150000 | 7498693530 | 6490 | 6490 | 6490 | 6480 | 2036 |
| 252 | 20231214 | 145900 | 7485484000 | 6490 | 6490 | 6490 | 6480 | 605 |
| 253 | 20231214 | 145800 | 7481560770 | 6490 | 6500 | 6500 | 6490 | 721 |
| 254 | 20231214 | 145700 | 7476880740 | 6500 | 6500 | 6500 | 6480 | 2141 |
| 255 | 20231214 | 145600 | 7463001230 | 6490 | 6480 | 6500 | 6480 | 417 |
| 256 | 20231214 | 145500 | 7460294680 | 6480 | 6500 | 6500 | 6480 | 864 |
| 257 | 20231214 | 145400 | 7454684950 | 6500 | 6500 | 6500 | 6490 | 1378 |
| 258 | 20231214 | 145300 | 7445739140 | 6490 | 6500 | 6500 | 6490 | 265 |
| 259 | 20231214 | 145200 | 7444016740 | 6500 | 6500 | 6500 | 6490 | 1276 |
| 260 | 20231214 | 145100 | 7435722850 | 6500 | 6490 | 6500 | 6490 | 3711 |
| 261 | 20231214 | 145000 | 7411603620 | 6500 | 6500 | 6500 | 6480 | 1103 |
| 262 | 20231214 | 144900 | 7404444550 | 6500 | 6510 | 6510 | 6490 | 1301 |
| 263 | 20231214 | 144800 | 7395991150 | 6510 | 6500 | 6510 | 6490 | 1784 |
| 264 | 20231214 | 144700 | 7384394540 | 6510 | 6510 | 6510 | 6500 | 218 |
| 265 | 20231214 | 144600 | 7382975550 | 6510 | 6510 | 6510 | 6500 | 576 |
| 266 | 20231214 | 144500 | 7379229000 | 6510 | 6510 | 6510 | 6500 | 768 |
| 267 | 20231214 | 144400 | 7374234080 | 6510 | 6510 | 6510 | 6500 | 369 |
| 268 | 20231214 | 144300 | 7371832000 | 6500 | 6500 | 6510 | 6490 | 2168 |
| 269 | 20231214 | 144200 | 7357737830 | 6500 | 6500 | 6510 | 6500 | 399 |
| 270 | 20231214 | 144100 | 7355142270 | 6510 | 6510 | 6510 | 6500 | 597 |
| 271 | 20231214 | 144000 | 7351257360 | 6510 | 6510 | 6510 | 6500 | 350 |
| 272 | 20231214 | 143900 | 7348979120 | 6510 | 6510 | 6510 | 6500 | 274 |
| 273 | 20231214 | 143800 | 7347195400 | 6510 | 6510 | 6510 | 6500 | 320 |
| 274 | 20231214 | 143700 | 7345112870 | 6500 | 6510 | 6510 | 6500 | 1463 |
| 275 | 20231214 | 143600 | 7335599470 | 6500 | 6510 | 6510 | 6500 | 237 |
| 276 | 20231214 | 143500 | 7334056900 | 6510 | 6510 | 6510 | 6500 | 469 |
| 277 | 20231214 | 143400 | 7331005580 | 6510 | 6520 | 6520 | 6500 | 476 |
| 278 | 20231214 | 143300 | 7327906840 | 6520 | 6520 | 6520 | 6510 | 283 |
| 279 | 20231214 | 143200 | 7326061780 | 6520 | 6520 | 6520 | 6510 | 434 |
| 280 | 20231214 | 143100 | 7323233870 | 6520 | 6520 | 6520 | 6510 | 464 |
| 281 | 20231214 | 143000 | 7320210160 | 6520 | 6510 | 6520 | 6500 | 229 |
| 282 | 20231214 | 142900 | 7318717240 | 6520 | 6520 | 6520 | 6500 | 923 |
| 283 | 20231214 | 142800 | 7312709360 | 6520 | 6520 | 6520 | 6510 | 230 |
| 284 | 20231214 | 142700 | 7311210010 | 6520 | 6510 | 6520 | 6510 | 209 |
| 285 | 20231214 | 142600 | 7309847680 | 6510 | 6510 | 6520 | 6510 | 217 |
| 286 | 20231214 | 142500 | 7308434540 | 6510 | 6510 | 6510 | 6500 | 1306 |
| 287 | 20231214 | 142400 | 7299938030 | 6510 | 6510 | 6510 | 6510 | 191 |
| 288 | 20231214 | 142300 | 7298694620 | 6510 | 6510 | 6510 | 6510 | 158 |
| 289 | 20231214 | 142200 | 7297666040 | 6510 | 6510 | 6510 | 6500 | 345 |
| 290 | 20231214 | 142100 | 7295422970 | 6500 | 6500 | 6510 | 6500 | 185 |
| 291 | 20231214 | 142000 | 7294218850 | 6510 | 6510 | 6510 | 6510 | 140 |
| 292 | 20231214 | 141900 | 7293307450 | 6510 | 6510 | 6510 | 6490 | 506 |
| 293 | 20231214 | 141800 | 7290021130 | 6500 | 6510 | 6510 | 6500 | 138 |
| 294 | 20231214 | 141700 | 7289122850 | 6510 | 6500 | 6510 | 6500 | 749 |
| 295 | 20231214 | 141600 | 7284252790 | 6510 | 6510 | 6510 | 6510 | 169 |
| 296 | 20231214 | 141500 | 7283152600 | 6510 | 6520 | 6520 | 6500 | 1613 |
| 297 | 20231214 | 141400 | 7272656940 | 6520 | 6520 | 6520 | 6510 | 888 |
| 298 | 20231214 | 141300 | 7266874590 | 6510 | 6520 | 6520 | 6510 | 1108 |
| 299 | 20231214 | 141200 | 7259650750 | 6520 | 6520 | 6520 | 6510 | 669 |
| 300 | 20231214 | 141100 | 7255294080 | 6520 | 6520 | 6520 | 6510 | 306 |
| 301 | 20231214 | 141000 | 7253299440 | 6520 | 6520 | 6520 | 6520 | 138 |
| 302 | 20231214 | 140900 | 7252399680 | 6520 | 6520 | 6520 | 6520 | 282 |
| 303 | 20231214 | 140800 | 7250561040 | 6510 | 6520 | 6520 | 6510 | 224 |
| 304 | 20231214 | 140700 | 7249102030 | 6520 | 6510 | 6520 | 6510 | 220 |
| 305 | 20231214 | 140600 | 7247668630 | 6520 | 6520 | 6520 | 6510 | 272 |
| 306 | 20231214 | 140500 | 7245896470 | 6520 | 6520 | 6520 | 6520 | 143 |
| 307 | 20231214 | 140400 | 7244964110 | 6520 | 6520 | 6520 | 6510 | 884 |
| 308 | 20231214 | 140300 | 7239208070 | 6520 | 6520 | 6520 | 6520 | 191 |
| 309 | 20231214 | 140200 | 7237962750 | 6520 | 6520 | 6520 | 6500 | 1959 |
| 310 | 20231214 | 140100 | 7225215900 | 6520 | 6520 | 6520 | 6520 | 129 |
| 311 | 20231214 | 140000 | 7224374820 | 6520 | 6520 | 6520 | 6520 | 145 |
| 312 | 20231214 | 135900 | 7223429420 | 6520 | 6520 | 6520 | 6520 | 320 |
| 313 | 20231214 | 135800 | 7221343020 | 6510 | 6520 | 6520 | 6510 | 340 |
| 314 | 20231214 | 135700 | 7219128210 | 6520 | 6520 | 6520 | 6510 | 161 |
| 315 | 20231214 | 135600 | 7218079520 | 6520 | 6520 | 6520 | 6510 | 148 |
| 316 | 20231214 | 135500 | 7217114630 | 6520 | 6520 | 6520 | 6520 | 322 |
| 317 | 20231214 | 135400 | 7215015190 | 6520 | 6510 | 6520 | 6510 | 1836 |
| 318 | 20231214 | 135300 | 7203056440 | 6510 | 6510 | 6510 | 6500 | 639 |
| 319 | 20231214 | 135200 | 7198896560 | 6510 | 6500 | 6510 | 6500 | 171 |
| 320 | 20231214 | 135100 | 7197783420 | 6510 | 6510 | 6510 | 6500 | 55 |
| 321 | 20231214 | 135000 | 7197425380 | 6510 | 6510 | 6510 | 6510 | 124 |
| 322 | 20231214 | 134900 | 7196618140 | 6510 | 6500 | 6510 | 6500 | 287 |
| 323 | 20231214 | 134800 | 7194751320 | 6510 | 6510 | 6510 | 6510 | 162 |
| 324 | 20231214 | 134700 | 7193696700 | 6500 | 6520 | 6520 | 6500 | 1622 |
| 325 | 20231214 | 134600 | 7183151110 | 6520 | 6520 | 6520 | 6520 | 170 |
| 326 | 20231214 | 134500 | 7182042710 | 6520 | 6510 | 6520 | 6510 | 1086 |
| 327 | 20231214 | 134400 | 7174971730 | 6510 | 6510 | 6510 | 6510 | 224 |
| 328 | 20231214 | 134300 | 7173513490 | 6510 | 6510 | 6510 | 6500 | 1250 |
| 329 | 20231214 | 134200 | 7165387040 | 6500 | 6520 | 6520 | 6500 | 161 |
| 330 | 20231214 | 134100 | 7164338330 | 6500 | 6520 | 6520 | 6500 | 3149 |
| 331 | 20231214 | 134000 | 7143857970 | 6520 | 6510 | 6520 | 6510 | 229 |
| 332 | 20231214 | 133900 | 7142366610 | 6520 | 6520 | 6520 | 6520 | 130 |
| 333 | 20231214 | 133800 | 7141519010 | 6520 | 6520 | 6520 | 6510 | 120 |
| 334 | 20231214 | 133700 | 7140736620 | 6520 | 6520 | 6520 | 6510 | 652 |
| 335 | 20231214 | 133600 | 7136487900 | 6540 | 6530 | 6540 | 6520 | 953 |
| 336 | 20231214 | 133500 | 7130264560 | 6530 | 6530 | 6530 | 6510 | 596 |
| 337 | 20231214 | 133400 | 7126379550 | 6530 | 6530 | 6530 | 6510 | 1530 |
| 338 | 20231214 | 133300 | 7116411260 | 6530 | 6520 | 6530 | 6520 | 768 |
| 339 | 20231214 | 133200 | 7111402740 | 6520 | 6520 | 6520 | 6520 | 131 |
| 340 | 20231214 | 133100 | 7110548620 | 6520 | 6520 | 6520 | 6510 | 507 |
| 341 | 20231214 | 133000 | 7107243680 | 6520 | 6530 | 6530 | 6520 | 626 |
| 342 | 20231214 | 132900 | 7103160200 | 6530 | 6530 | 6560 | 6530 | 2927 |
| 343 | 20231214 | 132800 | 7084028570 | 6530 | 6530 | 6530 | 6520 | 230 |
| 344 | 20231214 | 132700 | 7082526690 | 6520 | 6520 | 6530 | 6520 | 536 |
| 345 | 20231214 | 132600 | 7079029420 | 6520 | 6530 | 6530 | 6520 | 318 |
| 346 | 20231214 | 132500 | 7076952970 | 6530 | 6530 | 6530 | 6530 | 324 |
| 347 | 20231214 | 132400 | 7074837250 | 6530 | 6530 | 6530 | 6530 | 122 |
| 348 | 20231214 | 132300 | 7074040590 | 6520 | 6510 | 6530 | 6510 | 3026 |
| 349 | 20231214 | 132200 | 7054328960 | 6510 | 6510 | 6510 | 6500 | 335 |
| 350 | 20231214 | 132100 | 7052150110 | 6510 | 6510 | 6510 | 6500 | 2467 |
| 351 | 20231214 | 132000 | 7036104720 | 6510 | 6510 | 6510 | 6510 | 241 |
| 352 | 20231214 | 131900 | 7034535810 | 6510 | 6510 | 6510 | 6510 | 149 |
| 353 | 20231214 | 131800 | 7033565820 | 6510 | 6520 | 6520 | 6480 | 274 |
| 354 | 20231214 | 131700 | 7031784650 | 6520 | 6530 | 6530 | 6440 | 20214 |
| 355 | 20231214 | 131600 | 6901056800 | 6530 | 6520 | 6530 | 6520 | 3342 |
| 356 | 20231214 | 131500 | 6879266260 | 6520 | 6520 | 6520 | 6520 | 200 |
| 357 | 20231214 | 131400 | 6877962260 | 6520 | 6510 | 6520 | 6500 | 1558 |
| 358 | 20231214 | 131300 | 6867821310 | 6510 | 6510 | 6510 | 6500 | 1338 |
| 359 | 20231214 | 131200 | 6859120930 | 6510 | 6510 | 6510 | 6510 | 886 |
| 360 | 20231214 | 131100 | 6853353070 | 6510 | 6510 | 6510 | 6490 | 1062 |
| 361 | 20231214 | 131000 | 6846452380 | 6510 | 6500 | 6510 | 6500 | 308 |
| 362 | 20231214 | 130900 | 6844448650 | 6510 | 6510 | 6510 | 6510 | 325 |
| 363 | 20231214 | 130800 | 6842332900 | 6510 | 6510 | 6520 | 6500 | 501 |
| 364 | 20231214 | 130700 | 6839071280 | 6510 | 6490 | 6520 | 6490 | 2968 |
| 365 | 20231214 | 130600 | 6819782120 | 6490 | 6520 | 6520 | 6480 | 14350 |
| 366 | 20231214 | 130500 | 6726553300 | 6520 | 6510 | 6520 | 6510 | 390 |
| 367 | 20231214 | 130400 | 6724011720 | 6520 | 6520 | 6520 | 6520 | 189 |
| 368 | 20231214 | 130300 | 6722779440 | 6520 | 6510 | 6520 | 6510 | 2396 |
| 369 | 20231214 | 130200 | 6707181400 | 6510 | 6510 | 6510 | 6510 | 1619 |
| 370 | 20231214 | 130100 | 6696641710 | 6510 | 6520 | 6520 | 6500 | 596 |
| 371 | 20231214 | 130000 | 6692765150 | 6500 | 6520 | 6520 | 6500 | 1105 |
| 372 | 20231214 | 125900 | 6685574320 | 6510 | 6520 | 6520 | 6510 | 155 |
| 373 | 20231214 | 125800 | 6684564020 | 6510 | 6500 | 6520 | 6500 | 441 |
| 374 | 20231214 | 125700 | 6681694520 | 6520 | 6500 | 6520 | 6500 | 2973 |
| 375 | 20231214 | 125600 | 6662353750 | 6500 | 6510 | 6510 | 6500 | 2275 |
| 376 | 20231214 | 125500 | 6647563510 | 6510 | 6510 | 6510 | 6510 | 15 |
| 377 | 20231214 | 125400 | 6647465860 | 6510 | 6510 | 6510 | 6510 | 102 |
| 378 | 20231214 | 125300 | 6646801840 | 6510 | 6510 | 6510 | 6500 | 492 |
| 379 | 20231214 | 125200 | 6643599550 | 6510 | 6500 | 6510 | 6490 | 6130 |
| 380 | 20231214 | 125100 | 6603795780 | 6500 | 6510 | 6510 | 6490 | 4434 |
| 381 | 20231214 | 125000 | 6574972630 | 6510 | 6510 | 6520 | 6510 | 2894 |
| 382 | 20231214 | 124900 | 6556132650 | 6510 | 6520 | 6520 | 6510 | 717 |
| 383 | 20231214 | 124800 | 6551464930 | 6520 | 6520 | 6520 | 6510 | 2858 |
| 384 | 20231214 | 124700 | 6532835800 | 6530 | 6520 | 6530 | 6520 | 2632 |
| 385 | 20231214 | 124600 | 6515673430 | 6530 | 6520 | 6530 | 6520 | 947 |
| 386 | 20231214 | 124500 | 6509493320 | 6530 | 6520 | 6530 | 6520 | 89 |
| 387 | 20231214 | 124400 | 6508912170 | 6530 | 6540 | 6540 | 6530 | 444 |
| 388 | 20231214 | 124300 | 6506012470 | 6530 | 6530 | 6530 | 6530 | 738 |
| 389 | 20231214 | 124200 | 6501193330 | 6530 | 6530 | 6530 | 6530 | 280 |
| 390 | 20231214 | 124100 | 6499364930 | 6530 | 6530 | 6530 | 6530 | 1264 |
| 391 | 20231214 | 124000 | 6491111010 | 6530 | 6520 | 6530 | 6520 | 356 |
| 392 | 20231214 | 123900 | 6488789690 | 6530 | 6530 | 6530 | 6530 | 100 |
| 393 | 20231214 | 123800 | 6488136690 | 6530 | 6530 | 6540 | 6530 | 1028 |
| 394 | 20231214 | 123700 | 6481423830 | 6540 | 6530 | 6540 | 6530 | 1416 |
| 395 | 20231214 | 123600 | 6472177310 | 6530 | 6530 | 6530 | 6530 | 254 |
| 396 | 20231214 | 123500 | 6470518690 | 6530 | 6520 | 6530 | 6520 | 641 |
| 397 | 20231214 | 123400 | 6466333400 | 6530 | 6530 | 6530 | 6520 | 266 |
| 398 | 20231214 | 123300 | 6464598800 | 6520 | 6530 | 6530 | 6520 | 101 |
| 399 | 20231214 | 123200 | 6463940170 | 6530 | 6520 | 6530 | 6520 | 411 |
| 400 | 20231214 | 123100 | 6461259850 | 6530 | 6530 | 6530 | 6520 | 446 |
| 401 | 20231214 | 123000 | 6458347520 | 6530 | 6530 | 6530 | 6520 | 59 |
| 402 | 20231214 | 122900 | 6457962280 | 6530 | 6520 | 6530 | 6520 | 346 |
| 403 | 20231214 | 122800 | 6455704900 | 6520 | 6520 | 6530 | 6520 | 1709 |
| 404 | 20231214 | 122700 | 6444561270 | 6510 | 6510 | 6520 | 6510 | 265 |
| 405 | 20231214 | 122600 | 6442834210 | 6510 | 6510 | 6520 | 6510 | 944 |
| 406 | 20231214 | 122500 | 6436687630 | 6510 | 6520 | 6520 | 6510 | 181 |
| 407 | 20231214 | 122400 | 6435508110 | 6520 | 6520 | 6520 | 6510 | 12 |
| 408 | 20231214 | 122300 | 6435429920 | 6510 | 6510 | 6520 | 6510 | 682 |
| 409 | 20231214 | 122200 | 6430988550 | 6520 | 6520 | 6520 | 6520 | 11 |
| 410 | 20231214 | 122100 | 6430916830 | 6520 | 6510 | 6520 | 6510 | 237 |
| 411 | 20231214 | 122000 | 6429371810 | 6520 | 6510 | 6520 | 6510 | 335 |
| 412 | 20231214 | 121900 | 6427190660 | 6500 | 6500 | 6510 | 6500 | 1109 |
| 413 | 20231214 | 121800 | 6419971960 | 6510 | 6500 | 6520 | 6500 | 624 |
| 414 | 20231214 | 121700 | 6415912000 | 6500 | 6510 | 6510 | 6500 | 14096 |
| 415 | 20231214 | 121600 | 6324242360 | 6520 | 6510 | 6520 | 6510 | 150 |
| 416 | 20231214 | 121500 | 6323265820 | 6520 | 6520 | 6520 | 6510 | 123 |
| 417 | 20231214 | 121400 | 6322463980 | 6520 | 6530 | 6530 | 6520 | 674 |
| 418 | 20231214 | 121300 | 6318068350 | 6530 | 6530 | 6530 | 6510 | 1312 |
| 419 | 20231214 | 121200 | 6309521640 | 6530 | 6520 | 6530 | 6510 | 5661 |
| 420 | 20231214 | 121100 | 6272628200 | 6520 | 6520 | 6530 | 6510 | 2693 |
| 421 | 20231214 | 121000 | 6255087840 | 6510 | 6520 | 6530 | 6510 | 2555 |
| 422 | 20231214 | 120900 | 6238429190 | 6520 | 6530 | 6530 | 6520 | 1099 |
| 423 | 20231214 | 120800 | 6231263110 | 6520 | 6520 | 6530 | 6520 | 5751 |
| 424 | 20231214 | 120700 | 6193746130 | 6520 | 6540 | 6540 | 6520 | 5204 |
| 425 | 20231214 | 120600 | 6159778780 | 6530 | 6540 | 6540 | 6530 | 2023 |
| 426 | 20231214 | 120500 | 6146567800 | 6540 | 6530 | 6550 | 6530 | 2032 |
| 427 | 20231214 | 120400 | 6133278510 | 6530 | 6540 | 6540 | 6530 | 153 |
| 428 | 20231214 | 120300 | 6132279110 | 6540 | 6530 | 6540 | 6520 | 1193 |
| 429 | 20231214 | 120200 | 6124498530 | 6520 | 6540 | 6540 | 6520 | 6074 |
| 430 | 20231214 | 120100 | 6084827130 | 6540 | 6540 | 6550 | 6530 | 2428 |
| 431 | 20231214 | 120000 | 6068965440 | 6540 | 6540 | 6550 | 6530 | 7728 |
| 432 | 20231214 | 115900 | 6018430660 | 6540 | 6540 | 6550 | 6530 | 5523 |
| 433 | 20231214 | 115800 | 5982312490 | 6550 | 6540 | 6550 | 6540 | 9661 |
| 434 | 20231214 | 115700 | 5919049410 | 6540 | 6550 | 6560 | 6540 | 11770 |
| 435 | 20231214 | 115600 | 5841994570 | 6560 | 6560 | 6580 | 6550 | 3215 |
| 436 | 20231214 | 115500 | 5820904160 | 6560 | 6550 | 6560 | 6550 | 2082 |
| 437 | 20231214 | 115400 | 5807263670 | 6550 | 6560 | 6560 | 6550 | 440 |
| 438 | 20231214 | 115300 | 5804379960 | 6550 | 6570 | 6570 | 6550 | 2242 |
| 439 | 20231214 | 115200 | 5789674270 | 6570 | 6550 | 6570 | 6530 | 18490 |
| 440 | 20231214 | 115100 | 5668736940 | 6550 | 6590 | 6590 | 6540 | 5817 |
| 441 | 20231214 | 115000 | 5630587530 | 6590 | 6590 | 6600 | 6580 | 4305 |
| 442 | 20231214 | 114900 | 5602228590 | 6580 | 6590 | 6600 | 6570 | 5517 |
| 443 | 20231214 | 114800 | 5565922240 | 6570 | 6590 | 6600 | 6560 | 7084 |
| 444 | 20231214 | 114700 | 5519336860 | 6600 | 6580 | 6620 | 6550 | 13227 |
| 445 | 20231214 | 114600 | 5432483120 | 6570 | 6590 | 6590 | 6560 | 15116 |
| 446 | 20231214 | 114500 | 5333171040 | 6580 | 6620 | 6630 | 6580 | 16530 |
| 447 | 20231214 | 114400 | 5224074840 | 6620 | 6640 | 6640 | 6620 | 16278 |
| 448 | 20231214 | 114300 | 5116073340 | 6640 | 6620 | 6650 | 6620 | 9738 |
| 449 | 20231214 | 114200 | 5051460740 | 6620 | 6640 | 6640 | 6610 | 15148 |
| 450 | 20231214 | 114100 | 4951180370 | 6640 | 6650 | 6670 | 6630 | 17807 |
| 451 | 20231214 | 114000 | 4832861390 | 6660 | 6620 | 6670 | 6600 | 26445 |
| 452 | 20231214 | 113900 | 4657554180 | 6620 | 6640 | 6680 | 6600 | 46904 |
| 453 | 20231214 | 113800 | 4346792140 | 6640 | 6760 | 6800 | 6600 | 118801 |
| 454 | 20231214 | 113700 | 3550464170 | 6760 | 6720 | 6810 | 6660 | 166841 |
| 455 | 20231214 | 113600 | 2424751780 | 6710 | 6540 | 6720 | 6540 | 90269 |
| 456 | 20231214 | 113500 | 1826319670 | 6540 | 6540 | 6540 | 6540 | 3 |
| 457 | 20231214 | 113400 | 1826300050 | 6540 | 6540 | 6540 | 6520 | 1012 |
| 458 | 20231214 | 113300 | 1819693650 | 6540 | 6540 | 6540 | 6530 | 1153 |
| 459 | 20231214 | 113200 | 1812163810 | 6540 | 6540 | 6540 | 6540 | 50 |
| 460 | 20231214 | 113100 | 1811836810 | 6540 | 6540 | 6540 | 6530 | 419 |
| 461 | 20231214 | 113000 | 1809098570 | 6540 | 6540 | 6540 | 6540 | 935 |
| 462 | 20231214 | 112900 | 1802983670 | 6550 | 6550 | 6560 | 6550 | 310 |
| 463 | 20231214 | 112800 | 1800953150 | 6550 | 6550 | 6560 | 6550 | 261 |
| 464 | 20231214 | 112700 | 1799243550 | 6560 | 6560 | 6560 | 6560 | 2 |
| 465 | 20231214 | 112600 | 1799230430 | 6550 | 6550 | 6560 | 6550 | 106 |
| 466 | 20231214 | 112500 | 1798536090 | 6550 | 6560 | 6560 | 6550 | 2298 |
| 467 | 20231214 | 112400 | 1783484120 | 6560 | 6550 | 6560 | 6550 | 11 |
| 468 | 20231214 | 112300 | 1783412060 | 6550 | 6560 | 6560 | 6550 | 508 |
| 469 | 20231214 | 112200 | 1780084590 | 6550 | 6550 | 6550 | 6550 | 1490 |
| 470 | 20231214 | 112100 | 1770325090 | 6550 | 6550 | 6550 | 6540 | 322 |
| 471 | 20231214 | 112000 | 1768219150 | 6550 | 6550 | 6550 | 6550 | 5 |
| 472 | 20231214 | 111900 | 1768186400 | 6540 | 6550 | 6550 | 6540 | 180 |
| 473 | 20231214 | 111800 | 1767008900 | 6550 | 6550 | 6550 | 6550 | 1019 |
| 474 | 20231214 | 111700 | 1760334450 | 6560 | 6560 | 6560 | 6560 | 0 |
| 475 | 20231214 | 111600 | 1760334450 | 6560 | 6560 | 6560 | 6560 | 19 |
| 476 | 20231214 | 111500 | 1760209810 | 6560 | 6550 | 6560 | 6550 | 232 |
| 477 | 20231214 | 111400 | 1758690160 | 6550 | 6550 | 6560 | 6550 | 1775 |
| 478 | 20231214 | 111300 | 1747051590 | 6550 | 6550 | 6550 | 6550 | 67 |
| 479 | 20231214 | 111200 | 1746612740 | 6550 | 6560 | 6560 | 6550 | 207 |
| 480 | 20231214 | 111100 | 1745256820 | 6550 | 6550 | 6560 | 6550 | 2320 |
| 481 | 20231214 | 111000 | 1730060520 | 6550 | 6540 | 6550 | 6540 | 1129 |
| 482 | 20231214 | 110900 | 1722676820 | 6540 | 6530 | 6540 | 6530 | 134 |
| 483 | 20231214 | 110800 | 1721801790 | 6540 | 6530 | 6540 | 6530 | 125 |
| 484 | 20231214 | 110700 | 1720985490 | 6540 | 6530 | 6540 | 6530 | 2507 |
| 485 | 20231214 | 110600 | 1704613430 | 6530 | 6520 | 6530 | 6520 | 146 |
| 486 | 20231214 | 110500 | 1703661470 | 6530 | 6530 | 6530 | 6530 | 551 |
| 487 | 20231214 | 110400 | 1700063440 | 6530 | 6540 | 6540 | 6530 | 244 |
| 488 | 20231214 | 110300 | 1698469460 | 6530 | 6530 | 6530 | 6530 | 0 |
| 489 | 20231214 | 110200 | 1698469460 | 6530 | 6530 | 6540 | 6530 | 1311 |
| 490 | 20231214 | 110100 | 1689908580 | 6540 | 6540 | 6540 | 6540 | 53 |
| 491 | 20231214 | 110000 | 1689561960 | 6540 | 6540 | 6540 | 6530 | 931 |
| 492 | 20231214 | 105900 | 1683480500 | 6550 | 6550 | 6550 | 6550 | 4 |
| 493 | 20231214 | 105800 | 1683454300 | 6520 | 6520 | 6520 | 6520 | 172 |
| 494 | 20231214 | 105700 | 1682332860 | 6550 | 6530 | 6550 | 6520 | 3828 |
| 495 | 20231214 | 105600 | 1657339410 | 6530 | 6530 | 6530 | 6530 | 175 |
| 496 | 20231214 | 105500 | 1656196660 | 6550 | 6540 | 6550 | 6540 | 985 |
| 497 | 20231214 | 105400 | 1649754720 | 6540 | 6550 | 6550 | 6540 | 195 |
| 498 | 20231214 | 105300 | 1648479380 | 6540 | 6550 | 6550 | 6540 | 177 |
| 499 | 20231214 | 105200 | 1647321300 | 6550 | 6540 | 6550 | 6540 | 208 |
| 500 | 20231214 | 105100 | 1645960930 | 6550 | 6540 | 6560 | 6540 | 326 |
| 501 | 20231214 | 105000 | 1643826590 | 6550 | 6540 | 6550 | 6540 | 586 |
| 502 | 20231214 | 104900 | 1639991850 | 6560 | 6550 | 6560 | 6550 | 142 |
| 503 | 20231214 | 104800 | 1639061510 | 6550 | 6550 | 6550 | 6550 | 523 |
| 504 | 20231214 | 104700 | 1635635860 | 6560 | 6550 | 6560 | 6550 | 554 |
| 505 | 20231214 | 104600 | 1632007100 | 6550 | 6550 | 6560 | 6550 | 773 |
| 506 | 20231214 | 104500 | 1626943110 | 6560 | 6550 | 6560 | 6550 | 321 |
| 507 | 20231214 | 104400 | 1624840410 | 6560 | 6560 | 6560 | 6550 | 526 |
| 508 | 20231214 | 104300 | 1621389950 | 6560 | 6560 | 6560 | 6550 | 12416 |
| 509 | 20231214 | 104200 | 1540051000 | 6550 | 6550 | 6550 | 6550 | 1 |
| 510 | 20231214 | 104100 | 1540044450 | 6560 | 6560 | 6560 | 6560 | 4 |
| 511 | 20231214 | 104000 | 1540018210 | 6550 | 6560 | 6560 | 6550 | 508 |
| 512 | 20231214 | 103900 | 1536686790 | 6570 | 6550 | 6570 | 6550 | 1144 |
| 513 | 20231214 | 103800 | 1529182530 | 6550 | 6550 | 6560 | 6550 | 379 |
| 514 | 20231214 | 103700 | 1526699430 | 6560 | 6560 | 6560 | 6560 | 10 |
| 515 | 20231214 | 103600 | 1526633830 | 6560 | 6560 | 6560 | 6550 | 926 |
| 516 | 20231214 | 103500 | 1520559300 | 6560 | 6560 | 6560 | 6560 | 227 |
| 517 | 20231214 | 103400 | 1519070180 | 6570 | 6550 | 6570 | 6550 | 1069 |
| 518 | 20231214 | 103300 | 1512067490 | 6560 | 6570 | 6570 | 6560 | 331 |
| 519 | 20231214 | 103200 | 1509896080 | 6570 | 6570 | 6590 | 6560 | 2307 |
| 520 | 20231214 | 103100 | 1494705240 | 6590 | 6580 | 6590 | 6580 | 7842 |
| 521 | 20231214 | 103000 | 1443036390 | 6580 | 6560 | 6580 | 6550 | 16767 |
| 522 | 20231214 | 102900 | 1332935730 | 6550 | 6550 | 6550 | 6550 | 1049 |
| 523 | 20231214 | 102800 | 1326064780 | 6550 | 6550 | 6560 | 6550 | 2274 |
| 524 | 20231214 | 102700 | 1311170040 | 6550 | 6560 | 6560 | 6540 | 502 |
| 525 | 20231214 | 102600 | 1307883610 | 6560 | 6540 | 6560 | 6540 | 6362 |
| 526 | 20231214 | 102500 | 1266209100 | 6550 | 6540 | 6550 | 6540 | 3297 |
| 527 | 20231214 | 102400 | 1244644420 | 6540 | 6540 | 6540 | 6540 | 2247 |
| 528 | 20231214 | 102300 | 1229949040 | 6540 | 6550 | 6550 | 6540 | 4561 |
| 529 | 20231214 | 102200 | 1200120010 | 6540 | 6540 | 6540 | 6540 | 843 |
| 530 | 20231214 | 102100 | 1194606790 | 6540 | 6540 | 6540 | 6530 | 3257 |
| 531 | 20231214 | 102000 | 1173306290 | 6540 | 6520 | 6540 | 6520 | 9396 |
| 532 | 20231214 | 101900 | 1111921930 | 6520 | 6530 | 6530 | 6510 | 2609 |
| 533 | 20231214 | 101800 | 1094901920 | 6510 | 6530 | 6530 | 6510 | 2715 |
| 534 | 20231214 | 101700 | 1077220030 | 6530 | 6520 | 6530 | 6520 | 556 |
| 535 | 20231214 | 101600 | 1073594830 | 6520 | 6520 | 6520 | 6520 | 941 |
| 536 | 20231214 | 101500 | 1067459510 | 6520 | 6530 | 6530 | 6520 | 3312 |
| 537 | 20231214 | 101400 | 1045845220 | 6530 | 6530 | 6530 | 6530 | 0 |
| 538 | 20231214 | 101300 | 1045845220 | 6530 | 6540 | 6540 | 6520 | 90 |
| 539 | 20231214 | 101200 | 1045257480 | 6530 | 6530 | 6540 | 6530 | 219 |
| 540 | 20231214 | 101100 | 1043827360 | 6540 | 6530 | 6540 | 6530 | 1782 |
| 541 | 20231214 | 101000 | 1032183470 | 6530 | 6520 | 6530 | 6520 | 4107 |
| 542 | 20231214 | 100900 | 1005378770 | 6520 | 6530 | 6530 | 6520 | 1656 |
| 543 | 20231214 | 100800 | 994581610 | 6520 | 6530 | 6530 | 6520 | 90 |
| 544 | 20231214 | 100700 | 993994800 | 6530 | 6520 | 6530 | 6520 | 66 |
| 545 | 20231214 | 100600 | 993564430 | 6520 | 6530 | 6530 | 6520 | 520 |
| 546 | 20231214 | 100500 | 990173880 | 6530 | 6530 | 6540 | 6530 | 348 |
| 547 | 20231214 | 100400 | 987901430 | 6540 | 6550 | 6550 | 6540 | 14 |
| 548 | 20231214 | 100300 | 987809830 | 6520 | 6520 | 6560 | 6520 | 10862 |
| 549 | 20231214 | 100200 | 916734930 | 6520 | 6530 | 6530 | 6520 | 869 |
| 550 | 20231214 | 100100 | 911062370 | 6530 | 6540 | 6540 | 6530 | 763 |
| 551 | 20231214 | 100000 | 906079930 | 6540 | 6500 | 6540 | 6500 | 623 |
| 552 | 20231214 | 095900 | 902016880 | 6530 | 6540 | 6540 | 6500 | 12023 |
| 553 | 20231214 | 095800 | 823740530 | 6540 | 6540 | 6540 | 6540 | 50 |
| 554 | 20231214 | 095700 | 823413530 | 6540 | 6540 | 6540 | 6540 | 5 |
| 555 | 20231214 | 095600 | 823380830 | 6540 | 6530 | 6540 | 6530 | 105 |
| 556 | 20231214 | 095500 | 822695130 | 6530 | 6530 | 6530 | 6530 | 23 |
| 557 | 20231214 | 095400 | 822544940 | 6540 | 6530 | 6540 | 6530 | 3810 |
| 558 | 20231214 | 095300 | 797632320 | 6530 | 6520 | 6530 | 6520 | 1312 |
| 559 | 20231214 | 095200 | 789064970 | 6530 | 6520 | 6530 | 6520 | 1178 |
| 560 | 20231214 | 095100 | 781384370 | 6520 | 6500 | 6520 | 6500 | 1092 |
| 561 | 20231214 | 095000 | 774276200 | 6510 | 6510 | 6510 | 6510 | 2898 |
| 562 | 20231214 | 094900 | 755410220 | 6520 | 6520 | 6520 | 6510 | 787 |
| 563 | 20231214 | 094800 | 750283140 | 6520 | 6510 | 6520 | 6510 | 27 |
| 564 | 20231214 | 094700 | 750107220 | 6520 | 6520 | 6530 | 6520 | 290 |
| 565 | 20231214 | 094600 | 748216400 | 6530 | 6520 | 6530 | 6520 | 1033 |
| 566 | 20231214 | 094500 | 741480290 | 6520 | 6520 | 6520 | 6520 | 1362 |
| 567 | 20231214 | 094400 | 732600050 | 6530 | 6530 | 6530 | 6530 | 429 |
| 568 | 20231214 | 094300 | 729798680 | 6520 | 6520 | 6520 | 6520 | 71 |
| 569 | 20231214 | 094200 | 729335760 | 6530 | 6530 | 6530 | 6530 | 861 |
| 570 | 20231214 | 094100 | 723713430 | 6530 | 6540 | 6540 | 6530 | 828 |
| 571 | 20231214 | 094000 | 718306580 | 6510 | 6540 | 6540 | 6510 | 11980 |
| 572 | 20231214 | 093900 | 640154160 | 6540 | 6540 | 6540 | 6540 | 407 |
| 573 | 20231214 | 093800 | 637492380 | 6540 | 6550 | 6550 | 6540 | 38 |
| 574 | 20231214 | 093700 | 637243680 | 6550 | 6550 | 6550 | 6540 | 2317 |
| 575 | 20231214 | 093600 | 622074950 | 6550 | 6540 | 6550 | 6540 | 517 |
| 576 | 20231214 | 093500 | 618693420 | 6540 | 6540 | 6550 | 6540 | 634 |
| 577 | 20231214 | 093400 | 614543900 | 6540 | 6540 | 6550 | 6540 | 1200 |
| 578 | 20231214 | 093300 | 606695880 | 6540 | 6540 | 6550 | 6540 | 610 |
| 579 | 20231214 | 093200 | 602705120 | 6550 | 6550 | 6550 | 6540 | 3 |
| 580 | 20231214 | 093100 | 602685480 | 6550 | 6550 | 6560 | 6550 | 2736 |
| 581 | 20231214 | 093000 | 584761520 | 6550 | 6550 | 6560 | 6550 | 551 |
| 582 | 20231214 | 092900 | 581149080 | 6550 | 6550 | 6550 | 6540 | 3094 |
| 583 | 20231214 | 092800 | 560883920 | 6550 | 6530 | 6550 | 6530 | 1263 |
| 584 | 20231214 | 092700 | 552623830 | 6530 | 6530 | 6540 | 6530 | 654 |
| 585 | 20231214 | 092600 | 548348770 | 6530 | 6530 | 6540 | 6530 | 1113 |
| 586 | 20231214 | 092500 | 541080780 | 6530 | 6530 | 6530 | 6530 | 1610 |
| 587 | 20231214 | 092400 | 530567480 | 6530 | 6520 | 6530 | 6520 | 551 |
| 588 | 20231214 | 092300 | 526971800 | 6520 | 6520 | 6520 | 6520 | 803 |
| 589 | 20231214 | 092200 | 521736240 | 6510 | 6530 | 6530 | 6510 | 2897 |
| 590 | 20231214 | 092100 | 502853700 | 6510 | 6530 | 6530 | 6510 | 2288 |
| 591 | 20231214 | 092000 | 487933360 | 6520 | 6530 | 6530 | 6520 | 5253 |
| 592 | 20231214 | 091900 | 453652620 | 6530 | 6540 | 6540 | 6530 | 1366 |
| 593 | 20231214 | 091800 | 444720970 | 6540 | 6540 | 6540 | 6540 | 1336 |
| 594 | 20231214 | 091700 | 435983530 | 6540 | 6530 | 6540 | 6530 | 2609 |
| 595 | 20231214 | 091600 | 418941810 | 6530 | 6530 | 6550 | 6530 | 1421 |
| 596 | 20231214 | 091500 | 409662660 | 6550 | 6540 | 6550 | 6540 | 930 |
| 597 | 20231214 | 091400 | 403574100 | 6540 | 6540 | 6540 | 6530 | 3320 |
| 598 | 20231214 | 091300 | 381881330 | 6540 | 6550 | 6550 | 6520 | 6493 |
| 599 | 20231214 | 091200 | 339392050 | 6550 | 6550 | 6550 | 6550 | 694 |
| 600 | 20231214 | 091100 | 334846350 | 6550 | 6560 | 6560 | 6550 | 4097 |
| 601 | 20231214 | 091000 | 307970250 | 6560 | 6560 | 6570 | 6560 | 1273 |
| 602 | 20231214 | 090900 | 299618110 | 6570 | 6560 | 6570 | 6560 | 8728 |
| 603 | 20231214 | 090800 | 242308690 | 6560 | 6530 | 6560 | 6530 | 5279 |
| 604 | 20231214 | 090700 | 207737910 | 6530 | 6530 | 6530 | 6530 | 3109 |
| 605 | 20231214 | 090600 | 187436140 | 6530 | 6520 | 6530 | 6520 | 1246 |
| 606 | 20231214 | 090500 | 179302970 | 6530 | 6530 | 6530 | 6530 | 992 |
| 607 | 20231214 | 090400 | 172825210 | 6530 | 6530 | 6540 | 6530 | 3449 |
| 608 | 20231214 | 090300 | 150293090 | 6530 | 6550 | 6550 | 6520 | 1545 |
| 609 | 20231214 | 090200 | 140184120 | 6510 | 6550 | 6550 | 6510 | 4361 |
| 610 | 20231214 | 090100 | 111630870 | 6560 | 6510 | 6570 | 6510 | 10319 |
| 611 | 20231214 | 090000 | 44054890 | 6510 | 6490 | 6510 | 6490 | 6780 |