32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 3 | 20231219 | 190300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20231219 | 190200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20231219 | 190100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20231219 | 190000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20231219 | 185900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20231219 | 185800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20231219 | 185700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20231219 | 185600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20231219 | 185500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20231219 | 185400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20231219 | 185300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20231219 | 185200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20231219 | 185100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20231219 | 185000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20231219 | 184900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20231219 | 184800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20231219 | 184700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20231219 | 184600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20231219 | 184500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20231219 | 184400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20231219 | 184300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20231219 | 184200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20231219 | 184100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20231219 | 184000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20231219 | 183900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20231219 | 183800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20231219 | 183700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20231219 | 183600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20231219 | 183500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20231219 | 183400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 33 | 20231219 | 183300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20231219 | 183200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20231219 | 183100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20231219 | 183000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20231219 | 182900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20231219 | 182800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20231219 | 182700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20231219 | 182600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20231219 | 182500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20231219 | 182400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20231219 | 182300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20231219 | 182200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20231219 | 182100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20231219 | 182000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20231219 | 181900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20231219 | 181800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20231219 | 181700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20231219 | 181600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20231219 | 181500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20231219 | 181400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20231219 | 181300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20231219 | 181200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20231219 | 181100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20231219 | 181000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20231219 | 180900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20231219 | 180800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20231219 | 180700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20231219 | 180600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20231219 | 180500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20231219 | 180400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 63 | 20231219 | 180300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20231219 | 180200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20231219 | 180100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20231219 | 180000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20231219 | 175900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20231219 | 175800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20231219 | 175700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20231219 | 175600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20231219 | 175500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20231219 | 175400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20231219 | 175300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20231219 | 175200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20231219 | 175100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20231219 | 175000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20231219 | 174900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20231219 | 174800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20231219 | 174700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20231219 | 174600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20231219 | 174500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20231219 | 174400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20231219 | 174300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20231219 | 174200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20231219 | 174100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20231219 | 174000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20231219 | 173900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20231219 | 173800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20231219 | 173700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20231219 | 173600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20231219 | 173500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20231219 | 173400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 93 | 20231219 | 173300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20231219 | 173200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20231219 | 173100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20231219 | 173000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20231219 | 172900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20231219 | 172800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20231219 | 172700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20231219 | 172600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20231219 | 172500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20231219 | 172400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20231219 | 172300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20231219 | 172200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20231219 | 172100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20231219 | 172000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20231219 | 171900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20231219 | 171800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20231219 | 171700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20231219 | 171600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20231219 | 171500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20231219 | 171400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20231219 | 171300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20231219 | 171200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20231219 | 171100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20231219 | 171000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20231219 | 170900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20231219 | 170800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20231219 | 170700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20231219 | 170600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20231219 | 170500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20231219 | 170400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 123 | 20231219 | 170300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20231219 | 170200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20231219 | 170100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20231219 | 170000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20231219 | 165900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20231219 | 165800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20231219 | 165700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20231219 | 165600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20231219 | 165500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20231219 | 165400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20231219 | 165300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20231219 | 165200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20231219 | 165100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20231219 | 165000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20231219 | 164900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20231219 | 164800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20231219 | 164700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20231219 | 164600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20231219 | 164500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20231219 | 164400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20231219 | 164300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20231219 | 164200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20231219 | 164100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20231219 | 164000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20231219 | 163900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20231219 | 163800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20231219 | 163700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20231219 | 163600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20231219 | 163500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20231219 | 163400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 153 | 20231219 | 163300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20231219 | 163200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20231219 | 163100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20231219 | 163000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20231219 | 162900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20231219 | 162800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20231219 | 162700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20231219 | 162600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20231219 | 162500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20231219 | 162400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20231219 | 162300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20231219 | 162200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20231219 | 162100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20231219 | 162000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20231219 | 161900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20231219 | 161800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20231219 | 161700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20231219 | 161600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20231219 | 161500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20231219 | 161400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20231219 | 161300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20231219 | 161200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20231219 | 161100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20231219 | 161000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20231219 | 160900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20231219 | 160800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20231219 | 160700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20231219 | 160600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20231219 | 160500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20231219 | 160400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 183 | 20231219 | 160300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20231219 | 160200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20231219 | 160100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20231219 | 160000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20231219 | 155900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20231219 | 155800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20231219 | 155700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20231219 | 155600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20231219 | 155500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20231219 | 155400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20231219 | 155300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20231219 | 155200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20231219 | 155100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20231219 | 155000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20231219 | 154900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20231219 | 154800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20231219 | 154700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20231219 | 154600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20231219 | 154500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20231219 | 154400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20231219 | 154300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20231219 | 154200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20231219 | 154100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20231219 | 154000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20231219 | 153900 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20231219 | 153800 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20231219 | 153700 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20231219 | 153600 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20231219 | 153500 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20231219 | 153400 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 213 | 20231219 | 153300 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20231219 | 153200 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20231219 | 153100 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20231219 | 153000 | 7045958050 | 40400 | 40400 | 40400 | 40400 | 27620 |
| 217 | 20231219 | 152900 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20231219 | 152800 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20231219 | 152700 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20231219 | 152600 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20231219 | 152500 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20231219 | 152400 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20231219 | 152300 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20231219 | 152200 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20231219 | 152100 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20231219 | 152000 | 5930110050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20231219 | 151900 | 5930110050 | 40500 | 40600 | 40600 | 40500 | 1039 |
| 228 | 20231219 | 151800 | 5887971300 | 40550 | 40550 | 40600 | 40550 | 313 |
| 229 | 20231219 | 151700 | 5875271050 | 40550 | 40500 | 40600 | 40500 | 1390 |
| 230 | 20231219 | 151600 | 5818942750 | 40500 | 40500 | 40550 | 40500 | 1055 |
| 231 | 20231219 | 151500 | 5776192250 | 40500 | 40550 | 40550 | 40500 | 863 |
| 232 | 20231219 | 151400 | 5741233650 | 40550 | 40550 | 40600 | 40550 | 1001 |
| 233 | 20231219 | 151300 | 5700643050 | 40550 | 40500 | 40550 | 40500 | 1224 |
| 234 | 20231219 | 151200 | 5651035100 | 40500 | 40550 | 40600 | 40500 | 935 |
| 235 | 20231219 | 151100 | 5613142150 | 40550 | 40550 | 40550 | 40500 | 852 |
| 236 | 20231219 | 151000 | 5578602550 | 40550 | 40550 | 40600 | 40550 | 1750 |
| 237 | 20231219 | 150900 | 5507617700 | 40550 | 40600 | 40650 | 40550 | 898 |
| 238 | 20231219 | 150800 | 5471180750 | 40550 | 40550 | 40650 | 40550 | 1257 |
| 239 | 20231219 | 150700 | 5420178200 | 40600 | 40600 | 40600 | 40550 | 1008 |
| 240 | 20231219 | 150600 | 5379278500 | 40550 | 40600 | 40650 | 40550 | 4067 |
| 241 | 20231219 | 150500 | 5214218100 | 40650 | 40600 | 40650 | 40600 | 763 |
| 242 | 20231219 | 150400 | 5183236700 | 40600 | 40600 | 40650 | 40600 | 1252 |
| 243 | 20231219 | 150300 | 5132401850 | 40650 | 40600 | 40650 | 40600 | 871 |
| 244 | 20231219 | 150200 | 5097029950 | 40600 | 40650 | 40700 | 40600 | 888 |
| 245 | 20231219 | 150100 | 5060946000 | 40700 | 40650 | 40700 | 40650 | 940 |
| 246 | 20231219 | 150000 | 5022704900 | 40650 | 40700 | 40700 | 40650 | 1074 |
| 247 | 20231219 | 145900 | 4979002700 | 40700 | 40650 | 40700 | 40650 | 2057 |
| 248 | 20231219 | 145800 | 4895289900 | 40650 | 40650 | 40650 | 40650 | 1114 |
| 249 | 20231219 | 145700 | 4850005800 | 40700 | 40650 | 40700 | 40650 | 956 |
| 250 | 20231219 | 145600 | 4811144300 | 40650 | 40700 | 40700 | 40650 | 595 |
| 251 | 20231219 | 145500 | 4786955700 | 40650 | 40650 | 40700 | 40650 | 432 |
| 252 | 20231219 | 145400 | 4769394300 | 40650 | 40700 | 40700 | 40650 | 443 |
| 253 | 20231219 | 145300 | 4751383200 | 40700 | 40650 | 40700 | 40650 | 1286 |
| 254 | 20231219 | 145200 | 4699047650 | 40650 | 40700 | 40750 | 40650 | 1329 |
| 255 | 20231219 | 145100 | 4644961950 | 40700 | 40700 | 40750 | 40700 | 582 |
| 256 | 20231219 | 145000 | 4621274150 | 40700 | 40700 | 40750 | 40700 | 440 |
| 257 | 20231219 | 144900 | 4603366000 | 40750 | 40700 | 40750 | 40700 | 743 |
| 258 | 20231219 | 144800 | 4573110800 | 40700 | 40700 | 40750 | 40700 | 449 |
| 259 | 20231219 | 144700 | 4554836350 | 40700 | 40700 | 40700 | 40700 | 348 |
| 260 | 20231219 | 144600 | 4540672750 | 40700 | 40700 | 40750 | 40700 | 617 |
| 261 | 20231219 | 144500 | 4515555850 | 40750 | 40700 | 40750 | 40700 | 332 |
| 262 | 20231219 | 144400 | 4502043400 | 40700 | 40700 | 40750 | 40700 | 420 |
| 263 | 20231219 | 144300 | 4484947900 | 40700 | 40700 | 40750 | 40700 | 163 |
| 264 | 20231219 | 144200 | 4478313700 | 40700 | 40700 | 40750 | 40700 | 194 |
| 265 | 20231219 | 144100 | 4470416400 | 40700 | 40700 | 40750 | 40700 | 400 |
| 266 | 20231219 | 144000 | 4454129750 | 40750 | 40700 | 40800 | 40700 | 236 |
| 267 | 20231219 | 143900 | 4444513500 | 40750 | 40750 | 40750 | 40750 | 509 |
| 268 | 20231219 | 143800 | 4423771750 | 40700 | 40750 | 40750 | 40700 | 26 |
| 269 | 20231219 | 143700 | 4422712550 | 40750 | 40700 | 40750 | 40700 | 22 |
| 270 | 20231219 | 143600 | 4421817050 | 40700 | 40700 | 40700 | 40700 | 6 |
| 271 | 20231219 | 143500 | 4421572850 | 40750 | 40750 | 40800 | 40750 | 675 |
| 272 | 20231219 | 143400 | 4394066450 | 40750 | 40700 | 40800 | 40700 | 357 |
| 273 | 20231219 | 143300 | 4379519000 | 40750 | 40750 | 40750 | 40700 | 74 |
| 274 | 20231219 | 143200 | 4376503550 | 40700 | 40750 | 40750 | 40700 | 26 |
| 275 | 20231219 | 143100 | 4375444300 | 40750 | 40700 | 40750 | 40700 | 132 |
| 276 | 20231219 | 143000 | 4370070950 | 40750 | 40750 | 40750 | 40700 | 31 |
| 277 | 20231219 | 142900 | 4368807950 | 40750 | 40700 | 40750 | 40650 | 337 |
| 278 | 20231219 | 142800 | 4355089250 | 40650 | 40700 | 40750 | 40650 | 270 |
| 279 | 20231219 | 142700 | 4344099700 | 40650 | 40700 | 40700 | 40650 | 44 |
| 280 | 20231219 | 142600 | 4342309700 | 40650 | 40700 | 40700 | 40650 | 242 |
| 281 | 20231219 | 142500 | 4332464450 | 40650 | 40700 | 40700 | 40650 | 471 |
| 282 | 20231219 | 142400 | 4313318200 | 40700 | 40700 | 40700 | 40700 | 3 |
| 283 | 20231219 | 142300 | 4313196100 | 40650 | 40650 | 40750 | 40650 | 394 |
| 284 | 20231219 | 142200 | 4297160000 | 40700 | 40650 | 40700 | 40650 | 274 |
| 285 | 20231219 | 142100 | 4286008250 | 40650 | 40650 | 40700 | 40650 | 145 |
| 286 | 20231219 | 142000 | 4280108350 | 40650 | 40700 | 40700 | 40650 | 396 |
| 287 | 20231219 | 141900 | 4263992650 | 40700 | 40700 | 40700 | 40700 | 6 |
| 288 | 20231219 | 141800 | 4263748450 | 40700 | 40700 | 40700 | 40700 | 89 |
| 289 | 20231219 | 141700 | 4260126150 | 40700 | 40700 | 40750 | 40700 | 99 |
| 290 | 20231219 | 141600 | 4256096800 | 40700 | 40700 | 40700 | 40700 | 17 |
| 291 | 20231219 | 141500 | 4255404900 | 40750 | 40750 | 40800 | 40700 | 603 |
| 292 | 20231219 | 141400 | 4230840950 | 40750 | 40700 | 40750 | 40700 | 443 |
| 293 | 20231219 | 141300 | 4212789100 | 40750 | 40650 | 40750 | 40650 | 461 |
| 294 | 20231219 | 141200 | 4194027350 | 40650 | 40700 | 40700 | 40650 | 178 |
| 295 | 20231219 | 141100 | 4186782900 | 40700 | 40700 | 40700 | 40650 | 341 |
| 296 | 20231219 | 141000 | 4172916850 | 40650 | 40700 | 40700 | 40650 | 18 |
| 297 | 20231219 | 140900 | 4172184550 | 40700 | 40650 | 40700 | 40650 | 112 |
| 298 | 20231219 | 140800 | 4167631650 | 40650 | 40650 | 40700 | 40650 | 76 |
| 299 | 20231219 | 140700 | 4164541550 | 40650 | 40650 | 40650 | 40650 | 5 |
| 300 | 20231219 | 140600 | 4164338300 | 40650 | 40650 | 40700 | 40650 | 144 |
| 301 | 20231219 | 140500 | 4158484050 | 40650 | 40700 | 40700 | 40650 | 20 |
| 302 | 20231219 | 140400 | 4157670500 | 40700 | 40700 | 40700 | 40650 | 29 |
| 303 | 20231219 | 140300 | 4156490450 | 40700 | 40650 | 40700 | 40650 | 97 |
| 304 | 20231219 | 140200 | 4152542850 | 40650 | 40700 | 40700 | 40650 | 35 |
| 305 | 20231219 | 140100 | 4151118450 | 40700 | 40700 | 40700 | 40700 | 140 |
| 306 | 20231219 | 140000 | 4145420450 | 40700 | 40700 | 40700 | 40700 | 201 |
| 307 | 20231219 | 135900 | 4137239750 | 40700 | 40650 | 40700 | 40650 | 142 |
| 308 | 20231219 | 135800 | 4131467050 | 40650 | 40700 | 40700 | 40650 | 1911 |
| 309 | 20231219 | 135700 | 4053732250 | 40750 | 40700 | 40750 | 40700 | 283 |
| 310 | 20231219 | 135600 | 4042213700 | 40750 | 40700 | 40750 | 40700 | 256 |
| 311 | 20231219 | 135500 | 4031789200 | 40700 | 40800 | 40850 | 40700 | 1955 |
| 312 | 20231219 | 135400 | 3952074650 | 40800 | 40850 | 40850 | 40800 | 45 |
| 313 | 20231219 | 135300 | 3950237550 | 40800 | 40850 | 40850 | 40800 | 31 |
| 314 | 20231219 | 135200 | 3948972100 | 40850 | 40850 | 40850 | 40750 | 45 |
| 315 | 20231219 | 135100 | 3947136250 | 40750 | 40800 | 40800 | 40750 | 221 |
| 316 | 20231219 | 135000 | 3938119550 | 40800 | 40800 | 40800 | 40750 | 551 |
| 317 | 20231219 | 134900 | 3915639950 | 40800 | 40750 | 40800 | 40750 | 138 |
| 318 | 20231219 | 134800 | 3910013300 | 40750 | 40800 | 40800 | 40750 | 729 |
| 319 | 20231219 | 134700 | 3880276600 | 40750 | 40750 | 40800 | 40750 | 174 |
| 320 | 20231219 | 134600 | 3873181100 | 40750 | 40800 | 40800 | 40750 | 186 |
| 321 | 20231219 | 134500 | 3865593550 | 40750 | 40800 | 40800 | 40750 | 60 |
| 322 | 20231219 | 134400 | 3863148250 | 40750 | 40800 | 40800 | 40750 | 4 |
| 323 | 20231219 | 134300 | 3862985200 | 40800 | 40750 | 40800 | 40750 | 62 |
| 324 | 20231219 | 134200 | 3860458550 | 40750 | 40800 | 40800 | 40750 | 22 |
| 325 | 20231219 | 134100 | 3859561050 | 40800 | 40800 | 40800 | 40800 | 15 |
| 326 | 20231219 | 134000 | 3858949050 | 40800 | 40800 | 40800 | 40750 | 140 |
| 327 | 20231219 | 133900 | 3853238700 | 40800 | 40750 | 40800 | 40750 | 129 |
| 328 | 20231219 | 133800 | 3847980450 | 40750 | 40750 | 40750 | 40750 | 167 |
| 329 | 20231219 | 133700 | 3841175200 | 40750 | 40750 | 40750 | 40700 | 167 |
| 330 | 20231219 | 133600 | 3834370450 | 40750 | 40700 | 40750 | 40700 | 88 |
| 331 | 20231219 | 133500 | 3830785300 | 40750 | 40750 | 40800 | 40750 | 93 |
| 332 | 20231219 | 133400 | 3826994900 | 40750 | 40700 | 40750 | 40700 | 72 |
| 333 | 20231219 | 133300 | 3824063400 | 40700 | 40750 | 40750 | 40700 | 632 |
| 334 | 20231219 | 133200 | 3798314300 | 40750 | 40750 | 40750 | 40700 | 271 |
| 335 | 20231219 | 133100 | 3787273150 | 40700 | 40700 | 40750 | 40700 | 163 |
| 336 | 20231219 | 133000 | 3780635350 | 40750 | 40750 | 40750 | 40700 | 175 |
| 337 | 20231219 | 132900 | 3773505150 | 40750 | 40800 | 40800 | 40700 | 83 |
| 338 | 20231219 | 132800 | 3770120100 | 40800 | 40750 | 40800 | 40700 | 575 |
| 339 | 20231219 | 132700 | 3746665400 | 40750 | 40700 | 40800 | 40700 | 123 |
| 340 | 20231219 | 132600 | 3741658200 | 40700 | 40750 | 40800 | 40700 | 458 |
| 341 | 20231219 | 132500 | 3722995850 | 40700 | 40700 | 40750 | 40700 | 134 |
| 342 | 20231219 | 132400 | 3717536550 | 40750 | 40800 | 40800 | 40750 | 422 |
| 343 | 20231219 | 132300 | 3700333800 | 40750 | 40750 | 40750 | 40750 | 543 |
| 344 | 20231219 | 132200 | 3678206550 | 40750 | 40800 | 40800 | 40750 | 519 |
| 345 | 20231219 | 132100 | 3657032250 | 40850 | 40850 | 40850 | 40800 | 56 |
| 346 | 20231219 | 132000 | 3654746750 | 40800 | 40850 | 40850 | 40800 | 2134 |
| 347 | 20231219 | 131900 | 3567661550 | 40850 | 40850 | 40850 | 40850 | 4 |
| 348 | 20231219 | 131800 | 3567498150 | 40850 | 40850 | 40850 | 40850 | 20 |
| 349 | 20231219 | 131700 | 3566681150 | 40900 | 40850 | 40900 | 40800 | 28 |
| 350 | 20231219 | 131600 | 3565538300 | 40850 | 40850 | 40900 | 40850 | 5 |
| 351 | 20231219 | 131500 | 3565333950 | 40800 | 40850 | 40850 | 40800 | 78 |
| 352 | 20231219 | 131400 | 3562148400 | 40850 | 40850 | 40850 | 40850 | 890 |
| 353 | 20231219 | 131300 | 3525791900 | 40900 | 40900 | 40900 | 40850 | 487 |
| 354 | 20231219 | 131200 | 3505890900 | 40900 | 40950 | 40950 | 40900 | 1186 |
| 355 | 20231219 | 131100 | 3457372950 | 40900 | 40950 | 40950 | 40900 | 33 |
| 356 | 20231219 | 131000 | 3456023100 | 40950 | 40950 | 40950 | 40900 | 236 |
| 357 | 20231219 | 130900 | 3446359000 | 40950 | 40950 | 40950 | 40950 | 33 |
| 358 | 20231219 | 130800 | 3445007650 | 40950 | 41000 | 41000 | 40900 | 132 |
| 359 | 20231219 | 130700 | 3439608150 | 40900 | 41000 | 41000 | 40900 | 381 |
| 360 | 20231219 | 130600 | 3424004050 | 40950 | 41000 | 41000 | 40950 | 486 |
| 361 | 20231219 | 130500 | 3404079600 | 41000 | 40950 | 41000 | 40950 | 23 |
| 362 | 20231219 | 130400 | 3403136750 | 41000 | 41000 | 41000 | 41000 | 9 |
| 363 | 20231219 | 130300 | 3402767750 | 40950 | 41050 | 41050 | 40950 | 164 |
| 364 | 20231219 | 130200 | 3396046300 | 41050 | 40950 | 41050 | 40950 | 36 |
| 365 | 20231219 | 130100 | 3394568900 | 41050 | 41000 | 41050 | 41000 | 197 |
| 366 | 20231219 | 130000 | 3386490450 | 41000 | 40950 | 41000 | 40950 | 48 |
| 367 | 20231219 | 125900 | 3384522950 | 40950 | 41000 | 41000 | 40950 | 40 |
| 368 | 20231219 | 125800 | 3382883150 | 41000 | 41000 | 41000 | 40950 | 27 |
| 369 | 20231219 | 125700 | 3381776250 | 41000 | 41000 | 41000 | 41000 | 14 |
| 370 | 20231219 | 125600 | 3381202250 | 41000 | 41000 | 41000 | 40900 | 63 |
| 371 | 20231219 | 125500 | 3378619450 | 41000 | 41000 | 41000 | 41000 | 139 |
| 372 | 20231219 | 125400 | 3372920450 | 41000 | 40900 | 41000 | 40900 | 88 |
| 373 | 20231219 | 125300 | 3369318800 | 40900 | 40900 | 40900 | 40850 | 46 |
| 374 | 20231219 | 125200 | 3367437550 | 40900 | 40900 | 40900 | 40900 | 41 |
| 375 | 20231219 | 125100 | 3365760650 | 40900 | 40900 | 40900 | 40850 | 59 |
| 376 | 20231219 | 125000 | 3363349550 | 40900 | 40900 | 40900 | 40850 | 294 |
| 377 | 20231219 | 124900 | 3351325550 | 40900 | 40900 | 40900 | 40900 | 22 |
| 378 | 20231219 | 124800 | 3350425750 | 40900 | 40850 | 40900 | 40850 | 74 |
| 379 | 20231219 | 124700 | 3347401650 | 40850 | 40900 | 40900 | 40850 | 9 |
| 380 | 20231219 | 124600 | 3347033750 | 40900 | 40900 | 40900 | 40900 | 14 |
| 381 | 20231219 | 124500 | 3346461150 | 40900 | 40850 | 40900 | 40850 | 108 |
| 382 | 20231219 | 124400 | 3342044050 | 40850 | 40900 | 40900 | 40850 | 12 |
| 383 | 20231219 | 124300 | 3341553350 | 40900 | 40850 | 40900 | 40850 | 88 |
| 384 | 20231219 | 124200 | 3337958500 | 40850 | 40850 | 40850 | 40850 | 52 |
| 385 | 20231219 | 124100 | 3335834300 | 40850 | 40850 | 40850 | 40800 | 68 |
| 386 | 20231219 | 124000 | 3333056650 | 40850 | 40900 | 40900 | 40850 | 312 |
| 387 | 20231219 | 123900 | 3320311400 | 40850 | 40850 | 40900 | 40850 | 707 |
| 388 | 20231219 | 123800 | 3291400250 | 40900 | 40900 | 40900 | 40900 | 21 |
| 389 | 20231219 | 123700 | 3290541350 | 40850 | 40900 | 40900 | 40850 | 12 |
| 390 | 20231219 | 123600 | 3290051100 | 40850 | 40850 | 40900 | 40850 | 31 |
| 391 | 20231219 | 123500 | 3288784300 | 40850 | 40850 | 40850 | 40850 | 165 |
| 392 | 20231219 | 123400 | 3282044050 | 40850 | 40850 | 40850 | 40800 | 134 |
| 393 | 20231219 | 123300 | 3276571650 | 40800 | 40850 | 40850 | 40800 | 104 |
| 394 | 20231219 | 123200 | 3272328400 | 40850 | 40800 | 40850 | 40800 | 106 |
| 395 | 20231219 | 123100 | 3268000650 | 40850 | 40850 | 40850 | 40800 | 1259 |
| 396 | 20231219 | 123000 | 3216574550 | 40900 | 40900 | 40900 | 40850 | 45 |
| 397 | 20231219 | 122900 | 3214734500 | 40900 | 40900 | 40900 | 40900 | 12 |
| 398 | 20231219 | 122800 | 3214243700 | 40850 | 40900 | 40900 | 40850 | 78 |
| 399 | 20231219 | 122700 | 3211055500 | 40850 | 40850 | 40850 | 40850 | 39 |
| 400 | 20231219 | 122600 | 3209462350 | 40850 | 40900 | 40900 | 40850 | 11 |
| 401 | 20231219 | 122500 | 3209012900 | 40850 | 40950 | 40950 | 40850 | 968 |
| 402 | 20231219 | 122400 | 3169422850 | 40900 | 40900 | 40900 | 40900 | 256 |
| 403 | 20231219 | 122300 | 3158952450 | 40950 | 40950 | 40950 | 40950 | 22 |
| 404 | 20231219 | 122200 | 3158051550 | 40900 | 41050 | 41050 | 40900 | 2481 |
| 405 | 20231219 | 122100 | 3056337300 | 41100 | 41100 | 41150 | 41050 | 131 |
| 406 | 20231219 | 122000 | 3050952950 | 41150 | 41050 | 41150 | 41050 | 46 |
| 407 | 20231219 | 121900 | 3049061400 | 41100 | 41100 | 41100 | 41050 | 21 |
| 408 | 20231219 | 121800 | 3048198350 | 41100 | 41100 | 41100 | 41050 | 154 |
| 409 | 20231219 | 121700 | 3041873750 | 41100 | 41100 | 41150 | 41100 | 206 |
| 410 | 20231219 | 121600 | 3033405950 | 41150 | 41100 | 41150 | 41100 | 235 |
| 411 | 20231219 | 121500 | 3023740100 | 41050 | 41100 | 41100 | 41050 | 17 |
| 412 | 20231219 | 121400 | 3023041550 | 41050 | 41050 | 41050 | 41050 | 0 |
| 413 | 20231219 | 121300 | 3023041550 | 41050 | 41050 | 41100 | 41050 | 62 |
| 414 | 20231219 | 121200 | 3020496000 | 41100 | 41100 | 41100 | 41100 | 6 |
| 415 | 20231219 | 121100 | 3020249400 | 41050 | 41050 | 41050 | 41050 | 10 |
| 416 | 20231219 | 121000 | 3019838900 | 41050 | 41050 | 41050 | 41050 | 3 |
| 417 | 20231219 | 120900 | 3019715750 | 41050 | 41050 | 41050 | 41050 | 87 |
| 418 | 20231219 | 120800 | 3016144400 | 41100 | 41050 | 41100 | 41050 | 11 |
| 419 | 20231219 | 120700 | 3015692800 | 41050 | 41050 | 41050 | 41050 | 137 |
| 420 | 20231219 | 120600 | 3010068950 | 41050 | 41100 | 41100 | 41050 | 53 |
| 421 | 20231219 | 120500 | 3007893150 | 41050 | 41050 | 41050 | 41050 | 51 |
| 422 | 20231219 | 120400 | 3005799600 | 41100 | 41050 | 41100 | 41000 | 457 |
| 423 | 20231219 | 120300 | 2987029800 | 41050 | 41050 | 41050 | 41050 | 142 |
| 424 | 20231219 | 120200 | 2981200700 | 41000 | 41100 | 41100 | 41000 | 591 |
| 425 | 20231219 | 120100 | 2956943600 | 41100 | 41050 | 41100 | 41050 | 4 |
| 426 | 20231219 | 120000 | 2956779350 | 41100 | 41150 | 41150 | 41050 | 395 |
| 427 | 20231219 | 115900 | 2940550200 | 41150 | 41150 | 41150 | 41100 | 119 |
| 428 | 20231219 | 115800 | 2935659150 | 41100 | 41100 | 41100 | 41100 | 3 |
| 429 | 20231219 | 115700 | 2935535850 | 41100 | 41150 | 41150 | 41100 | 26 |
| 430 | 20231219 | 115600 | 2934466750 | 41150 | 41100 | 41150 | 41100 | 204 |
| 431 | 20231219 | 115500 | 2926082150 | 41100 | 41100 | 41100 | 41100 | 31 |
| 432 | 20231219 | 115400 | 2924808050 | 41100 | 41100 | 41100 | 41100 | 20 |
| 433 | 20231219 | 115300 | 2923986050 | 41150 | 41100 | 41150 | 41100 | 2 |
| 434 | 20231219 | 115200 | 2923903800 | 41150 | 41150 | 41150 | 41100 | 181 |
| 435 | 20231219 | 115100 | 2916455800 | 41200 | 41200 | 41200 | 41200 | 330 |
| 436 | 20231219 | 115000 | 2902859800 | 41250 | 41250 | 41250 | 41200 | 338 |
| 437 | 20231219 | 114900 | 2888917350 | 41200 | 41200 | 41250 | 41200 | 30 |
| 438 | 20231219 | 114800 | 2887680550 | 41250 | 41200 | 41250 | 41200 | 117 |
| 439 | 20231219 | 114700 | 2882854400 | 41200 | 41200 | 41250 | 41200 | 68 |
| 440 | 20231219 | 114600 | 2880049600 | 41200 | 41200 | 41200 | 41200 | 10 |
| 441 | 20231219 | 114500 | 2879637600 | 41200 | 41250 | 41250 | 41200 | 3 |
| 442 | 20231219 | 114400 | 2879513950 | 41250 | 41200 | 41250 | 41200 | 14 |
| 443 | 20231219 | 114300 | 2878936550 | 41250 | 41200 | 41250 | 41200 | 38 |
| 444 | 20231219 | 114200 | 2877369550 | 41250 | 41300 | 41300 | 41200 | 532 |
| 445 | 20231219 | 114100 | 2855425750 | 41250 | 41250 | 41300 | 41250 | 30 |
| 446 | 20231219 | 114000 | 2854187700 | 41300 | 41250 | 41300 | 41250 | 26 |
| 447 | 20231219 | 113900 | 2853114400 | 41250 | 41250 | 41300 | 41250 | 132 |
| 448 | 20231219 | 113800 | 2847668350 | 41250 | 41150 | 41300 | 41150 | 2223 |
| 449 | 20231219 | 113700 | 2756139750 | 41100 | 41150 | 41150 | 41100 | 97 |
| 450 | 20231219 | 113600 | 2752148550 | 41150 | 41100 | 41150 | 41100 | 181 |
| 451 | 20231219 | 113500 | 2744708450 | 41150 | 41150 | 41150 | 41100 | 56 |
| 452 | 20231219 | 113400 | 2742405700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 453 | 20231219 | 113300 | 2742405700 | 41150 | 41100 | 41150 | 41050 | 337 |
| 454 | 20231219 | 113200 | 2728552800 | 41100 | 41100 | 41100 | 41050 | 5 |
| 455 | 20231219 | 113100 | 2728347400 | 41100 | 41050 | 41100 | 41050 | 122 |
| 456 | 20231219 | 113000 | 2723339250 | 41050 | 41100 | 41100 | 41050 | 37 |
| 457 | 20231219 | 112900 | 2721819500 | 41050 | 41050 | 41100 | 41050 | 65 |
| 458 | 20231219 | 112800 | 2719149950 | 41100 | 41050 | 41100 | 41050 | 39 |
| 459 | 20231219 | 112700 | 2717547950 | 41050 | 41050 | 41050 | 41000 | 62 |
| 460 | 20231219 | 112600 | 2715003300 | 41050 | 41000 | 41100 | 41000 | 139 |
| 461 | 20231219 | 112500 | 2709297100 | 41000 | 41000 | 41050 | 41000 | 133 |
| 462 | 20231219 | 112400 | 2703842600 | 41000 | 41000 | 41050 | 41000 | 27 |
| 463 | 20231219 | 112300 | 2702735150 | 41000 | 41000 | 41050 | 41000 | 120 |
| 464 | 20231219 | 112200 | 2697812250 | 41000 | 41000 | 41050 | 41000 | 53 |
| 465 | 20231219 | 112100 | 2695637800 | 41000 | 41050 | 41050 | 41000 | 127 |
| 466 | 20231219 | 112000 | 2690425600 | 41050 | 41000 | 41100 | 41000 | 118 |
| 467 | 20231219 | 111900 | 2685581850 | 41000 | 41000 | 41050 | 41000 | 35 |
| 468 | 20231219 | 111800 | 2684146600 | 41000 | 41050 | 41100 | 41000 | 575 |
| 469 | 20231219 | 111700 | 2660543750 | 41050 | 41050 | 41050 | 41050 | 39 |
| 470 | 20231219 | 111600 | 2658942800 | 41050 | 41100 | 41100 | 41050 | 21 |
| 471 | 20231219 | 111500 | 2658080600 | 41050 | 41050 | 41050 | 41050 | 124 |
| 472 | 20231219 | 111400 | 2652990400 | 41050 | 41050 | 41050 | 41050 | 178 |
| 473 | 20231219 | 111300 | 2645683500 | 41050 | 41050 | 41100 | 41050 | 51 |
| 474 | 20231219 | 111200 | 2643588800 | 41050 | 41050 | 41100 | 41050 | 238 |
| 475 | 20231219 | 111100 | 2633818550 | 41050 | 41050 | 41100 | 41050 | 110 |
| 476 | 20231219 | 111000 | 2629298450 | 41100 | 41050 | 41100 | 41050 | 79 |
| 477 | 20231219 | 110900 | 2626055200 | 41050 | 41050 | 41050 | 41050 | 41 |
| 478 | 20231219 | 110800 | 2624372150 | 41050 | 41050 | 41100 | 41050 | 20 |
| 479 | 20231219 | 110700 | 2623551100 | 41050 | 41100 | 41150 | 41050 | 95 |
| 480 | 20231219 | 110600 | 2619647450 | 41100 | 41100 | 41100 | 41100 | 41 |
| 481 | 20231219 | 110500 | 2617962350 | 41100 | 41100 | 41150 | 41100 | 206 |
| 482 | 20231219 | 110400 | 2609495500 | 41100 | 41150 | 41150 | 41100 | 25 |
| 483 | 20231219 | 110300 | 2608467850 | 41100 | 41050 | 41150 | 41050 | 163 |
| 484 | 20231219 | 110200 | 2601768650 | 41000 | 41050 | 41100 | 41000 | 178 |
| 485 | 20231219 | 110100 | 2594455300 | 41100 | 41100 | 41100 | 41100 | 21 |
| 486 | 20231219 | 110000 | 2593592200 | 41050 | 41150 | 41150 | 41050 | 659 |
| 487 | 20231219 | 105900 | 2566511350 | 41150 | 41150 | 41150 | 41100 | 57 |
| 488 | 20231219 | 105800 | 2564166700 | 41100 | 41100 | 41150 | 41100 | 68 |
| 489 | 20231219 | 105700 | 2561371250 | 41150 | 41150 | 41150 | 41100 | 154 |
| 490 | 20231219 | 105600 | 2555040200 | 41100 | 41150 | 41150 | 41100 | 102 |
| 491 | 20231219 | 105500 | 2550845200 | 41100 | 41100 | 41150 | 41100 | 167 |
| 492 | 20231219 | 105400 | 2543980400 | 41100 | 41150 | 41150 | 41100 | 32 |
| 493 | 20231219 | 105300 | 2542664500 | 41100 | 41100 | 41100 | 41100 | 682 |
| 494 | 20231219 | 105200 | 2514634300 | 41150 | 41100 | 41150 | 41100 | 155 |
| 495 | 20231219 | 105100 | 2508257050 | 41150 | 41150 | 41150 | 41100 | 76 |
| 496 | 20231219 | 105000 | 2505129950 | 41150 | 41150 | 41150 | 41100 | 110 |
| 497 | 20231219 | 104900 | 2500603950 | 41150 | 41150 | 41150 | 41100 | 96 |
| 498 | 20231219 | 104800 | 2496653700 | 41150 | 41150 | 41150 | 41150 | 288 |
| 499 | 20231219 | 104700 | 2484802500 | 41150 | 41150 | 41150 | 41150 | 101 |
| 500 | 20231219 | 104600 | 2480646350 | 41150 | 41200 | 41200 | 41150 | 255 |
| 501 | 20231219 | 104500 | 2470153050 | 41200 | 41200 | 41200 | 41200 | 153 |
| 502 | 20231219 | 104400 | 2463849450 | 41200 | 41200 | 41200 | 41200 | 1 |
| 503 | 20231219 | 104300 | 2463808250 | 41150 | 41200 | 41200 | 41150 | 95 |
| 504 | 20231219 | 104200 | 2459898500 | 41150 | 41200 | 41200 | 41150 | 18 |
| 505 | 20231219 | 104100 | 2459157550 | 41150 | 41150 | 41150 | 41150 | 141 |
| 506 | 20231219 | 104000 | 2453355400 | 41150 | 41100 | 41150 | 41100 | 56 |
| 507 | 20231219 | 103900 | 2451053650 | 41150 | 41150 | 41150 | 41150 | 1 |
| 508 | 20231219 | 103800 | 2451012500 | 41150 | 41100 | 41150 | 41000 | 854 |
| 509 | 20231219 | 103700 | 2415954900 | 41100 | 41150 | 41150 | 41100 | 23 |
| 510 | 20231219 | 103600 | 2415009550 | 41100 | 41150 | 41150 | 41100 | 14 |
| 511 | 20231219 | 103500 | 2414433600 | 41150 | 41150 | 41150 | 41150 | 13 |
| 512 | 20231219 | 103400 | 2413898650 | 41150 | 41150 | 41150 | 41100 | 44 |
| 513 | 20231219 | 103300 | 2412088200 | 41150 | 41200 | 41200 | 41150 | 304 |
| 514 | 20231219 | 103200 | 2399567750 | 41200 | 41150 | 41200 | 41150 | 27 |
| 515 | 20231219 | 103100 | 2398456500 | 41150 | 41150 | 41150 | 41150 | 221 |
| 516 | 20231219 | 103000 | 2389362350 | 41150 | 41150 | 41150 | 41150 | 55 |
| 517 | 20231219 | 102900 | 2387099100 | 41200 | 41200 | 41200 | 41200 | 318 |
| 518 | 20231219 | 102800 | 2373997500 | 41250 | 41250 | 41250 | 41200 | 41 |
| 519 | 20231219 | 102700 | 2372306800 | 41250 | 41200 | 41250 | 41200 | 250 |
| 520 | 20231219 | 102600 | 2362005150 | 41250 | 41250 | 41250 | 41250 | 145 |
| 521 | 20231219 | 102500 | 2356023900 | 41250 | 41200 | 41250 | 41200 | 323 |
| 522 | 20231219 | 102400 | 2342715550 | 41200 | 41200 | 41200 | 41200 | 33 |
| 523 | 20231219 | 102300 | 2341355950 | 41200 | 41150 | 41200 | 41150 | 69 |
| 524 | 20231219 | 102200 | 2338514650 | 41200 | 41200 | 41200 | 41150 | 46 |
| 525 | 20231219 | 102100 | 2336620450 | 41200 | 41200 | 41200 | 41200 | 299 |
| 526 | 20231219 | 102000 | 2324301650 | 41200 | 41150 | 41200 | 41150 | 120 |
| 527 | 20231219 | 101900 | 2319358700 | 41150 | 41150 | 41150 | 41150 | 63 |
| 528 | 20231219 | 101800 | 2316766250 | 41150 | 41100 | 41150 | 41100 | 103 |
| 529 | 20231219 | 101700 | 2312528300 | 41100 | 41100 | 41100 | 41100 | 214 |
| 530 | 20231219 | 101600 | 2303732900 | 41100 | 41050 | 41100 | 41050 | 122 |
| 531 | 20231219 | 101500 | 2298719400 | 41000 | 41050 | 41050 | 41000 | 189 |
| 532 | 20231219 | 101400 | 2290961000 | 41050 | 41000 | 41050 | 41000 | 519 |
| 533 | 20231219 | 101300 | 2269656300 | 41000 | 41000 | 41000 | 41000 | 15 |
| 534 | 20231219 | 101200 | 2269041300 | 41050 | 41050 | 41050 | 41050 | 25 |
| 535 | 20231219 | 101100 | 2268015050 | 41050 | 41100 | 41100 | 41050 | 518 |
| 536 | 20231219 | 101000 | 2246746650 | 41100 | 41050 | 41100 | 41050 | 104 |
| 537 | 20231219 | 100900 | 2242472350 | 41050 | 41100 | 41100 | 41050 | 130 |
| 538 | 20231219 | 100800 | 2237135800 | 41100 | 41050 | 41100 | 41050 | 247 |
| 539 | 20231219 | 100700 | 2226994900 | 41050 | 41000 | 41050 | 41000 | 211 |
| 540 | 20231219 | 100600 | 2218342450 | 41000 | 41000 | 41000 | 40950 | 20 |
| 541 | 20231219 | 100500 | 2217522500 | 41000 | 40950 | 41000 | 40950 | 84 |
| 542 | 20231219 | 100400 | 2214082650 | 40950 | 40900 | 40950 | 40900 | 63 |
| 543 | 20231219 | 100300 | 2211503350 | 40900 | 40900 | 40950 | 40900 | 116 |
| 544 | 20231219 | 100200 | 2206758900 | 40900 | 40950 | 40950 | 40900 | 31 |
| 545 | 20231219 | 100100 | 2205489600 | 40950 | 40900 | 40950 | 40900 | 661 |
| 546 | 20231219 | 100000 | 2178454650 | 40900 | 40950 | 40950 | 40900 | 252 |
| 547 | 20231219 | 095900 | 2168147700 | 40950 | 40950 | 40950 | 40950 | 100 |
| 548 | 20231219 | 095800 | 2164052700 | 40950 | 40950 | 40950 | 40900 | 60 |
| 549 | 20231219 | 095700 | 2161598500 | 40900 | 40950 | 40950 | 40900 | 960 |
| 550 | 20231219 | 095600 | 2122328950 | 40950 | 40950 | 40950 | 40900 | 104 |
| 551 | 20231219 | 095500 | 2118070200 | 40950 | 41000 | 41000 | 40950 | 345 |
| 552 | 20231219 | 095400 | 2103942300 | 41000 | 41100 | 41100 | 41000 | 649 |
| 553 | 20231219 | 095300 | 2077321300 | 41100 | 41050 | 41100 | 41000 | 676 |
| 554 | 20231219 | 095200 | 2049569100 | 41100 | 41050 | 41100 | 41050 | 360 |
| 555 | 20231219 | 095100 | 2034786450 | 41050 | 41050 | 41050 | 41000 | 308 |
| 556 | 20231219 | 095000 | 2022146150 | 41000 | 41000 | 41000 | 41000 | 53 |
| 557 | 20231219 | 094900 | 2019973150 | 41000 | 40950 | 41000 | 40950 | 741 |
| 558 | 20231219 | 094800 | 1989597200 | 40950 | 41000 | 41000 | 40950 | 51 |
| 559 | 20231219 | 094700 | 1987508700 | 41000 | 41000 | 41000 | 40950 | 481 |
| 560 | 20231219 | 094600 | 1967790200 | 41000 | 41000 | 41000 | 41000 | 27 |
| 561 | 20231219 | 094500 | 1966683200 | 40950 | 41000 | 41000 | 40950 | 270 |
| 562 | 20231219 | 094400 | 1955621700 | 40950 | 41000 | 41000 | 40950 | 360 |
| 563 | 20231219 | 094300 | 1940862300 | 40950 | 40900 | 40950 | 40900 | 1577 |
| 564 | 20231219 | 094200 | 1876286150 | 40900 | 40950 | 40950 | 40900 | 189 |
| 565 | 20231219 | 094100 | 1868549900 | 40950 | 40950 | 40950 | 40950 | 6 |
| 566 | 20231219 | 094000 | 1868304200 | 40950 | 40950 | 40950 | 40950 | 195 |
| 567 | 20231219 | 093900 | 1860318950 | 40950 | 40950 | 40950 | 40950 | 278 |
| 568 | 20231219 | 093800 | 1848934850 | 40950 | 40900 | 40950 | 40900 | 552 |
| 569 | 20231219 | 093700 | 1826330750 | 40900 | 40950 | 40950 | 40900 | 103 |
| 570 | 20231219 | 093600 | 1822115950 | 40950 | 40850 | 41000 | 40850 | 190 |
| 571 | 20231219 | 093500 | 1814335550 | 40850 | 40900 | 40950 | 40800 | 835 |
| 572 | 20231219 | 093400 | 1780202100 | 40900 | 40850 | 40900 | 40800 | 724 |
| 573 | 20231219 | 093300 | 1750638300 | 40800 | 40800 | 40850 | 40800 | 763 |
| 574 | 20231219 | 093200 | 1719500200 | 40800 | 40800 | 40800 | 40750 | 43 |
| 575 | 20231219 | 093100 | 1717747350 | 40800 | 40700 | 40800 | 40700 | 412 |
| 576 | 20231219 | 093000 | 1700958200 | 40700 | 40750 | 40800 | 40700 | 277 |
| 577 | 20231219 | 092900 | 1689671350 | 40800 | 40750 | 40800 | 40750 | 123 |
| 578 | 20231219 | 092800 | 1684655800 | 40700 | 40700 | 40750 | 40700 | 1099 |
| 579 | 20231219 | 092700 | 1639925300 | 40650 | 40650 | 40650 | 40600 | 691 |
| 580 | 20231219 | 092600 | 1611837350 | 40650 | 40650 | 40700 | 40650 | 70 |
| 581 | 20231219 | 092500 | 1608991750 | 40700 | 40700 | 40700 | 40650 | 17 |
| 582 | 20231219 | 092400 | 1608300350 | 40700 | 40650 | 40750 | 40650 | 632 |
| 583 | 20231219 | 092300 | 1582577850 | 40650 | 40750 | 40750 | 40600 | 368 |
| 584 | 20231219 | 092200 | 1567613650 | 40750 | 40800 | 40800 | 40700 | 265 |
| 585 | 20231219 | 092100 | 1556815200 | 40800 | 40650 | 40800 | 40650 | 355 |
| 586 | 20231219 | 092000 | 1542366150 | 40700 | 40550 | 40700 | 40550 | 712 |
| 587 | 20231219 | 091900 | 1513441300 | 40550 | 40600 | 40600 | 40550 | 540 |
| 588 | 20231219 | 091800 | 1491535850 | 40600 | 40600 | 40600 | 40600 | 245 |
| 589 | 20231219 | 091700 | 1481588850 | 40600 | 40600 | 40600 | 40600 | 87 |
| 590 | 20231219 | 091600 | 1478056650 | 40600 | 40500 | 40600 | 40450 | 3127 |
| 591 | 20231219 | 091500 | 1351408800 | 40500 | 40600 | 40600 | 40450 | 438 |
| 592 | 20231219 | 091400 | 1333655400 | 40600 | 40450 | 40600 | 40400 | 2190 |
| 593 | 20231219 | 091300 | 1245095100 | 40450 | 40500 | 40500 | 40400 | 2260 |
| 594 | 20231219 | 091200 | 1153689200 | 40500 | 40500 | 40550 | 40500 | 453 |
| 595 | 20231219 | 091100 | 1135334900 | 40550 | 40500 | 40550 | 40450 | 701 |
| 596 | 20231219 | 091000 | 1106946950 | 40500 | 40550 | 40550 | 40500 | 483 |
| 597 | 20231219 | 090900 | 1087385150 | 40500 | 40600 | 40600 | 40500 | 2078 |
| 598 | 20231219 | 090800 | 1003142150 | 40600 | 40700 | 40700 | 40550 | 1119 |
| 599 | 20231219 | 090700 | 957672850 | 40650 | 40550 | 40650 | 40450 | 2027 |
| 600 | 20231219 | 090600 | 875509300 | 40550 | 40550 | 40600 | 40450 | 1812 |
| 601 | 20231219 | 090500 | 802091500 | 40550 | 40550 | 40600 | 40500 | 1799 |
| 602 | 20231219 | 090400 | 729151600 | 40500 | 40650 | 40700 | 40500 | 3657 |
| 603 | 20231219 | 090300 | 580777950 | 40700 | 40700 | 40750 | 40600 | 2657 |
| 604 | 20231219 | 090200 | 472674050 | 40700 | 41050 | 41050 | 40700 | 2150 |
| 605 | 20231219 | 090100 | 384935800 | 41050 | 41100 | 41100 | 40950 | 2028 |
| 606 | 20231219 | 090000 | 301736650 | 41100 | 41200 | 41600 | 41100 | 7319 |