30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 3 | 20231219 | 191100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 4 | 20231219 | 191000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 5 | 20231219 | 190900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 6 | 20231219 | 190800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 7 | 20231219 | 190700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 8 | 20231219 | 190600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 9 | 20231219 | 190500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 10 | 20231219 | 190400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 11 | 20231219 | 190300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 12 | 20231219 | 190200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 13 | 20231219 | 190100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 14 | 20231219 | 190000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 15 | 20231219 | 185900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 16 | 20231219 | 185800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 17 | 20231219 | 185700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 18 | 20231219 | 185600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 19 | 20231219 | 185500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 20 | 20231219 | 185400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 21 | 20231219 | 185300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 22 | 20231219 | 185200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 23 | 20231219 | 185100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 24 | 20231219 | 185000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 25 | 20231219 | 184900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 26 | 20231219 | 184800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 27 | 20231219 | 184700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 28 | 20231219 | 184600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 29 | 20231219 | 184500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 30 | 20231219 | 184400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 31 | 20231219 | 184300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 32 | 20231219 | 184200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 33 | 20231219 | 184100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 34 | 20231219 | 184000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 35 | 20231219 | 183900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 36 | 20231219 | 183800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 37 | 20231219 | 183700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 38 | 20231219 | 183600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 39 | 20231219 | 183500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 40 | 20231219 | 183400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 41 | 20231219 | 183300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 42 | 20231219 | 183200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 43 | 20231219 | 183100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 44 | 20231219 | 183000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 45 | 20231219 | 182900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 46 | 20231219 | 182800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 47 | 20231219 | 182700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 48 | 20231219 | 182600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 49 | 20231219 | 182500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 50 | 20231219 | 182400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 51 | 20231219 | 182300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 52 | 20231219 | 182200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 53 | 20231219 | 182100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 54 | 20231219 | 182000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 55 | 20231219 | 181900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 56 | 20231219 | 181800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 57 | 20231219 | 181700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 58 | 20231219 | 181600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 59 | 20231219 | 181500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 60 | 20231219 | 181400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 61 | 20231219 | 181300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 62 | 20231219 | 181200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 63 | 20231219 | 181100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 64 | 20231219 | 181000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 65 | 20231219 | 180900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 66 | 20231219 | 180800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 67 | 20231219 | 180700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 68 | 20231219 | 180600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 69 | 20231219 | 180500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 70 | 20231219 | 180400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 71 | 20231219 | 180300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 72 | 20231219 | 180200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 73 | 20231219 | 180100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 74 | 20231219 | 180000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 75 | 20231219 | 175900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 76 | 20231219 | 175800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 77 | 20231219 | 175700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 78 | 20231219 | 175600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 79 | 20231219 | 175500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 80 | 20231219 | 175400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 81 | 20231219 | 175300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 82 | 20231219 | 175200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 83 | 20231219 | 175100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 84 | 20231219 | 175000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 85 | 20231219 | 174900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 86 | 20231219 | 174800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 87 | 20231219 | 174700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 88 | 20231219 | 174600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 89 | 20231219 | 174500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 90 | 20231219 | 174400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 91 | 20231219 | 174300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 92 | 20231219 | 174200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 93 | 20231219 | 174100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 94 | 20231219 | 174000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 95 | 20231219 | 173900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 96 | 20231219 | 173800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 97 | 20231219 | 173700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 98 | 20231219 | 173600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 99 | 20231219 | 173500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 100 | 20231219 | 173400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 101 | 20231219 | 173300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 102 | 20231219 | 173200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 103 | 20231219 | 173100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 104 | 20231219 | 173000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 105 | 20231219 | 172900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 106 | 20231219 | 172800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 107 | 20231219 | 172700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 108 | 20231219 | 172600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 109 | 20231219 | 172500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 110 | 20231219 | 172400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 111 | 20231219 | 172300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 112 | 20231219 | 172200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 113 | 20231219 | 172100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 114 | 20231219 | 172000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 115 | 20231219 | 171900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 116 | 20231219 | 171800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 117 | 20231219 | 171700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 118 | 20231219 | 171600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 119 | 20231219 | 171500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 120 | 20231219 | 171400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 121 | 20231219 | 171300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 122 | 20231219 | 171200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 123 | 20231219 | 171100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 124 | 20231219 | 171000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 125 | 20231219 | 170900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 126 | 20231219 | 170800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 127 | 20231219 | 170700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 128 | 20231219 | 170600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 129 | 20231219 | 170500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 130 | 20231219 | 170400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 131 | 20231219 | 170300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 132 | 20231219 | 170200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 133 | 20231219 | 170100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 134 | 20231219 | 170000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 135 | 20231219 | 165900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 136 | 20231219 | 165800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 137 | 20231219 | 165700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 138 | 20231219 | 165600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 139 | 20231219 | 165500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 140 | 20231219 | 165400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 141 | 20231219 | 165300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 142 | 20231219 | 165200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 143 | 20231219 | 165100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 144 | 20231219 | 165000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 145 | 20231219 | 164900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 146 | 20231219 | 164800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 147 | 20231219 | 164700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 148 | 20231219 | 164600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 149 | 20231219 | 164500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 150 | 20231219 | 164400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 151 | 20231219 | 164300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 152 | 20231219 | 164200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 153 | 20231219 | 164100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 154 | 20231219 | 164000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 155 | 20231219 | 163900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 156 | 20231219 | 163800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 157 | 20231219 | 163700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 158 | 20231219 | 163600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 159 | 20231219 | 163500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 160 | 20231219 | 163400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 161 | 20231219 | 163300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 162 | 20231219 | 163200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 163 | 20231219 | 163100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 164 | 20231219 | 163000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 165 | 20231219 | 162900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 166 | 20231219 | 162800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 167 | 20231219 | 162700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 168 | 20231219 | 162600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 169 | 20231219 | 162500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 170 | 20231219 | 162400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 171 | 20231219 | 162300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 172 | 20231219 | 162200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 173 | 20231219 | 162100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 174 | 20231219 | 162000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 175 | 20231219 | 161900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 176 | 20231219 | 161800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 177 | 20231219 | 161700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 178 | 20231219 | 161600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 179 | 20231219 | 161500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 180 | 20231219 | 161400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 181 | 20231219 | 161300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 182 | 20231219 | 161200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 183 | 20231219 | 161100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 184 | 20231219 | 161000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 185 | 20231219 | 160900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 186 | 20231219 | 160800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 187 | 20231219 | 160700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 188 | 20231219 | 160600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 189 | 20231219 | 160500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 190 | 20231219 | 160400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 191 | 20231219 | 160300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 192 | 20231219 | 160200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 193 | 20231219 | 160100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 194 | 20231219 | 160000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20231219 | 155900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20231219 | 155800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20231219 | 155700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20231219 | 155600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20231219 | 155500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20231219 | 155400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20231219 | 155300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20231219 | 155200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20231219 | 155100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20231219 | 155000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 205 | 20231219 | 154900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 206 | 20231219 | 154800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 207 | 20231219 | 154700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 208 | 20231219 | 154600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 209 | 20231219 | 154500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 210 | 20231219 | 154400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 211 | 20231219 | 154300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 212 | 20231219 | 154200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 213 | 20231219 | 154100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 214 | 20231219 | 154000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 215 | 20231219 | 153900 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 216 | 20231219 | 153800 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 217 | 20231219 | 153700 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 218 | 20231219 | 153600 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 219 | 20231219 | 153500 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 220 | 20231219 | 153400 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 221 | 20231219 | 153300 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 222 | 20231219 | 153200 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 223 | 20231219 | 153100 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 0 |
| 224 | 20231219 | 153000 | 4919128500 | 9560 | 9560 | 9560 | 9560 | 9102 |
| 225 | 20231219 | 152900 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 226 | 20231219 | 152800 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 227 | 20231219 | 152700 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 228 | 20231219 | 152600 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 229 | 20231219 | 152500 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 230 | 20231219 | 152400 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 231 | 20231219 | 152300 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 232 | 20231219 | 152200 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 233 | 20231219 | 152100 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 234 | 20231219 | 152000 | 4832113380 | 9580 | 9580 | 9580 | 9580 | 0 |
| 235 | 20231219 | 151900 | 4832113380 | 9580 | 9570 | 9590 | 9570 | 1721 |
| 236 | 20231219 | 151800 | 4815629860 | 9570 | 9560 | 9570 | 9560 | 3990 |
| 237 | 20231219 | 151700 | 4777455530 | 9560 | 9560 | 9570 | 9560 | 524 |
| 238 | 20231219 | 151600 | 4772444560 | 9560 | 9570 | 9570 | 9560 | 1385 |
| 239 | 20231219 | 151500 | 4759190250 | 9570 | 9570 | 9570 | 9560 | 1005 |
| 240 | 20231219 | 151400 | 4749573210 | 9560 | 9570 | 9580 | 9560 | 2499 |
| 241 | 20231219 | 151300 | 4725663960 | 9560 | 9570 | 9570 | 9560 | 520 |
| 242 | 20231219 | 151200 | 4720688770 | 9570 | 9570 | 9580 | 9570 | 768 |
| 243 | 20231219 | 151100 | 4713338260 | 9580 | 9570 | 9580 | 9570 | 213 |
| 244 | 20231219 | 151000 | 4711299790 | 9570 | 9570 | 9580 | 9570 | 232 |
| 245 | 20231219 | 150900 | 4709079450 | 9580 | 9570 | 9580 | 9570 | 412 |
| 246 | 20231219 | 150800 | 4705136310 | 9580 | 9570 | 9580 | 9570 | 366 |
| 247 | 20231219 | 150700 | 4701632110 | 9570 | 9570 | 9580 | 9570 | 527 |
| 248 | 20231219 | 150600 | 4696588230 | 9570 | 9570 | 9580 | 9570 | 367 |
| 249 | 20231219 | 150500 | 4693075860 | 9570 | 9570 | 9580 | 9570 | 310 |
| 250 | 20231219 | 150400 | 4690108730 | 9570 | 9570 | 9580 | 9570 | 91 |
| 251 | 20231219 | 150300 | 4689237770 | 9580 | 9570 | 9580 | 9570 | 274 |
| 252 | 20231219 | 150200 | 4686615340 | 9570 | 9570 | 9580 | 9570 | 370 |
| 253 | 20231219 | 150100 | 4683074430 | 9570 | 9560 | 9580 | 9560 | 461 |
| 254 | 20231219 | 150000 | 4678663410 | 9570 | 9570 | 9580 | 9560 | 1114 |
| 255 | 20231219 | 145900 | 4668008990 | 9570 | 9560 | 9580 | 9560 | 625 |
| 256 | 20231219 | 145800 | 4662027870 | 9560 | 9560 | 9570 | 9560 | 1243 |
| 257 | 20231219 | 145700 | 4650133240 | 9570 | 9550 | 9570 | 9550 | 2094 |
| 258 | 20231219 | 145600 | 4630110600 | 9550 | 9550 | 9560 | 9550 | 587 |
| 259 | 20231219 | 145500 | 4624504650 | 9550 | 9550 | 9560 | 9550 | 2509 |
| 260 | 20231219 | 145400 | 4600542600 | 9550 | 9550 | 9560 | 9550 | 742 |
| 261 | 20231219 | 145300 | 4593455270 | 9550 | 9560 | 9560 | 9550 | 141 |
| 262 | 20231219 | 145200 | 4592108700 | 9550 | 9550 | 9560 | 9550 | 327 |
| 263 | 20231219 | 145100 | 4588985740 | 9550 | 9550 | 9550 | 9550 | 66 |
| 264 | 20231219 | 145000 | 4588355440 | 9550 | 9550 | 9560 | 9550 | 208 |
| 265 | 20231219 | 144900 | 4586369030 | 9550 | 9550 | 9560 | 9550 | 225 |
| 266 | 20231219 | 144800 | 4584220180 | 9540 | 9550 | 9560 | 9540 | 746 |
| 267 | 20231219 | 144700 | 4577097370 | 9550 | 9550 | 9550 | 9550 | 1540 |
| 268 | 20231219 | 144600 | 4562390370 | 9550 | 9550 | 9560 | 9550 | 657 |
| 269 | 20231219 | 144500 | 4556116000 | 9550 | 9550 | 9560 | 9550 | 235 |
| 270 | 20231219 | 144400 | 4553870640 | 9550 | 9550 | 9560 | 9550 | 302 |
| 271 | 20231219 | 144300 | 4550986340 | 9550 | 9550 | 9560 | 9550 | 230 |
| 272 | 20231219 | 144200 | 4548789630 | 9550 | 9550 | 9560 | 9550 | 113 |
| 273 | 20231219 | 144100 | 4547710160 | 9550 | 9550 | 9560 | 9550 | 237 |
| 274 | 20231219 | 144000 | 4545446420 | 9550 | 9550 | 9560 | 9550 | 1215 |
| 275 | 20231219 | 143900 | 4533832360 | 9550 | 9550 | 9560 | 9550 | 507 |
| 276 | 20231219 | 143800 | 4528985690 | 9560 | 9560 | 9560 | 9550 | 362 |
| 277 | 20231219 | 143700 | 4525525630 | 9550 | 9550 | 9550 | 9550 | 626 |
| 278 | 20231219 | 143600 | 4519547330 | 9550 | 9560 | 9560 | 9550 | 470 |
| 279 | 20231219 | 143500 | 4515058720 | 9550 | 9550 | 9560 | 9550 | 307 |
| 280 | 20231219 | 143400 | 4512125770 | 9560 | 9560 | 9560 | 9550 | 114 |
| 281 | 20231219 | 143300 | 4511035980 | 9560 | 9550 | 9560 | 9550 | 349 |
| 282 | 20231219 | 143200 | 4507701540 | 9550 | 9560 | 9580 | 9550 | 444 |
| 283 | 20231219 | 143100 | 4503456530 | 9550 | 9550 | 9580 | 9550 | 1596 |
| 284 | 20231219 | 143000 | 4488192730 | 9550 | 9560 | 9560 | 9540 | 631 |
| 285 | 20231219 | 142900 | 4482166820 | 9550 | 9550 | 9560 | 9550 | 179 |
| 286 | 20231219 | 142800 | 4480457330 | 9550 | 9560 | 9560 | 9550 | 384 |
| 287 | 20231219 | 142700 | 4476788970 | 9550 | 9560 | 9560 | 9550 | 363 |
| 288 | 20231219 | 142600 | 4473320080 | 9560 | 9550 | 9560 | 9550 | 310 |
| 289 | 20231219 | 142500 | 4470359430 | 9550 | 9540 | 9560 | 9540 | 3510 |
| 290 | 20231219 | 142400 | 4436839980 | 9540 | 9540 | 9550 | 9540 | 479 |
| 291 | 20231219 | 142300 | 4432270280 | 9540 | 9540 | 9550 | 9540 | 995 |
| 292 | 20231219 | 142200 | 4422777270 | 9540 | 9540 | 9550 | 9540 | 369 |
| 293 | 20231219 | 142100 | 4419256470 | 9550 | 9540 | 9550 | 9540 | 319 |
| 294 | 20231219 | 142000 | 4416213040 | 9550 | 9550 | 9550 | 9540 | 169 |
| 295 | 20231219 | 141900 | 4414600200 | 9550 | 9540 | 9550 | 9540 | 389 |
| 296 | 20231219 | 141800 | 4410889040 | 9540 | 9540 | 9550 | 9540 | 115 |
| 297 | 20231219 | 141700 | 4409791780 | 9540 | 9540 | 9550 | 9540 | 288 |
| 298 | 20231219 | 141600 | 4407044220 | 9540 | 9550 | 9550 | 9540 | 158 |
| 299 | 20231219 | 141500 | 4405536260 | 9540 | 9540 | 9550 | 9540 | 408 |
| 300 | 20231219 | 141400 | 4401643700 | 9550 | 9540 | 9550 | 9540 | 256 |
| 301 | 20231219 | 141300 | 4399200460 | 9550 | 9550 | 9550 | 9540 | 846 |
| 302 | 20231219 | 141200 | 4391127540 | 9540 | 9540 | 9550 | 9540 | 158 |
| 303 | 20231219 | 141100 | 4389620170 | 9540 | 9550 | 9550 | 9540 | 1306 |
| 304 | 20231219 | 141000 | 4377158540 | 9550 | 9550 | 9550 | 9540 | 351 |
| 305 | 20231219 | 140900 | 4373809770 | 9540 | 9550 | 9550 | 9540 | 76 |
| 306 | 20231219 | 140800 | 4373084690 | 9550 | 9540 | 9550 | 9540 | 1910 |
| 307 | 20231219 | 140700 | 4354860030 | 9550 | 9550 | 9550 | 9540 | 421 |
| 308 | 20231219 | 140600 | 4350840650 | 9550 | 9550 | 9560 | 9540 | 3001 |
| 309 | 20231219 | 140500 | 4322187580 | 9560 | 9560 | 9560 | 9550 | 103 |
| 310 | 20231219 | 140400 | 4321203870 | 9560 | 9550 | 9560 | 9550 | 195 |
| 311 | 20231219 | 140300 | 4319341330 | 9560 | 9560 | 9560 | 9550 | 289 |
| 312 | 20231219 | 140200 | 4316581290 | 9560 | 9560 | 9560 | 9550 | 326 |
| 313 | 20231219 | 140100 | 4313466250 | 9550 | 9560 | 9560 | 9550 | 301 |
| 314 | 20231219 | 140000 | 4310591550 | 9550 | 9560 | 9560 | 9550 | 265 |
| 315 | 20231219 | 135900 | 4308060720 | 9550 | 9550 | 9560 | 9550 | 246 |
| 316 | 20231219 | 135800 | 4305711380 | 9560 | 9550 | 9560 | 9550 | 395 |
| 317 | 20231219 | 135700 | 4301938670 | 9550 | 9550 | 9560 | 9550 | 1195 |
| 318 | 20231219 | 135600 | 4290526180 | 9560 | 9560 | 9560 | 9550 | 231 |
| 319 | 20231219 | 135500 | 4288319500 | 9550 | 9560 | 9560 | 9550 | 2162 |
| 320 | 20231219 | 135400 | 4267672300 | 9560 | 9560 | 9560 | 9550 | 925 |
| 321 | 20231219 | 135300 | 4258831150 | 9560 | 9570 | 9570 | 9550 | 239 |
| 322 | 20231219 | 135200 | 4256546410 | 9570 | 9570 | 9570 | 9570 | 11 |
| 323 | 20231219 | 135100 | 4256441140 | 9560 | 9560 | 9560 | 9560 | 836 |
| 324 | 20231219 | 135000 | 4248448980 | 9560 | 9570 | 9570 | 9560 | 44 |
| 325 | 20231219 | 134900 | 4248028230 | 9560 | 9570 | 9570 | 9560 | 637 |
| 326 | 20231219 | 134800 | 4241938310 | 9570 | 9560 | 9570 | 9560 | 763 |
| 327 | 20231219 | 134700 | 4234643720 | 9560 | 9560 | 9570 | 9560 | 210 |
| 328 | 20231219 | 134600 | 4232635810 | 9570 | 9570 | 9570 | 9570 | 994 |
| 329 | 20231219 | 134500 | 4223123230 | 9570 | 9570 | 9580 | 9570 | 750 |
| 330 | 20231219 | 134400 | 4215945700 | 9570 | 9570 | 9580 | 9570 | 325 |
| 331 | 20231219 | 134300 | 4212835390 | 9580 | 9570 | 9580 | 9570 | 223 |
| 332 | 20231219 | 134200 | 4210701170 | 9570 | 9580 | 9580 | 9570 | 318 |
| 333 | 20231219 | 134100 | 4207657800 | 9580 | 9580 | 9580 | 9580 | 23 |
| 334 | 20231219 | 134000 | 4207437460 | 9570 | 9560 | 9570 | 9560 | 889 |
| 335 | 20231219 | 133900 | 4198932770 | 9560 | 9570 | 9570 | 9560 | 65 |
| 336 | 20231219 | 133800 | 4198311330 | 9560 | 9560 | 9570 | 9560 | 273 |
| 337 | 20231219 | 133700 | 4195701150 | 9560 | 9560 | 9560 | 9560 | 333 |
| 338 | 20231219 | 133600 | 4192517670 | 9560 | 9560 | 9570 | 9560 | 407 |
| 339 | 20231219 | 133500 | 4188623650 | 9560 | 9560 | 9560 | 9550 | 358 |
| 340 | 20231219 | 133400 | 4185202830 | 9560 | 9560 | 9560 | 9560 | 300 |
| 341 | 20231219 | 133300 | 4182334830 | 9560 | 9570 | 9570 | 9560 | 300 |
| 342 | 20231219 | 133200 | 4179466820 | 9560 | 9560 | 9560 | 9560 | 1204 |
| 343 | 20231219 | 133100 | 4167956580 | 9560 | 9550 | 9560 | 9550 | 255 |
| 344 | 20231219 | 133000 | 4165521290 | 9550 | 9560 | 9560 | 9550 | 298 |
| 345 | 20231219 | 132900 | 4162674690 | 9560 | 9560 | 9560 | 9550 | 862 |
| 346 | 20231219 | 132800 | 4154435630 | 9560 | 9560 | 9560 | 9550 | 290 |
| 347 | 20231219 | 132700 | 4151664890 | 9560 | 9570 | 9570 | 9560 | 56 |
| 348 | 20231219 | 132600 | 4151129080 | 9570 | 9560 | 9570 | 9550 | 412 |
| 349 | 20231219 | 132500 | 4147191930 | 9560 | 9570 | 9570 | 9560 | 362 |
| 350 | 20231219 | 132400 | 4143730210 | 9550 | 9550 | 9550 | 9550 | 328 |
| 351 | 20231219 | 132300 | 4140597810 | 9550 | 9580 | 9580 | 9550 | 282 |
| 352 | 20231219 | 132200 | 4137901560 | 9560 | 9580 | 9580 | 9560 | 1082 |
| 353 | 20231219 | 132100 | 4127556180 | 9560 | 9580 | 9580 | 9560 | 352 |
| 354 | 20231219 | 132000 | 4124189540 | 9580 | 9550 | 9580 | 9550 | 4851 |
| 355 | 20231219 | 131900 | 4077760670 | 9550 | 9550 | 9550 | 9540 | 237 |
| 356 | 20231219 | 131800 | 4075499410 | 9540 | 9550 | 9550 | 9540 | 1388 |
| 357 | 20231219 | 131700 | 4062255340 | 9540 | 9540 | 9550 | 9540 | 66 |
| 358 | 20231219 | 131600 | 4061625640 | 9540 | 9540 | 9550 | 9540 | 2135 |
| 359 | 20231219 | 131500 | 4041256630 | 9550 | 9550 | 9550 | 9540 | 127 |
| 360 | 20231219 | 131400 | 4040044610 | 9540 | 9550 | 9550 | 9540 | 473 |
| 361 | 20231219 | 131300 | 4035532010 | 9550 | 9540 | 9550 | 9540 | 220 |
| 362 | 20231219 | 131200 | 4033432380 | 9550 | 9540 | 9550 | 9540 | 365 |
| 363 | 20231219 | 131100 | 4029948510 | 9550 | 9550 | 9550 | 9540 | 299 |
| 364 | 20231219 | 131000 | 4027094890 | 9550 | 9550 | 9550 | 9550 | 321 |
| 365 | 20231219 | 130900 | 4024029340 | 9550 | 9550 | 9560 | 9550 | 317 |
| 366 | 20231219 | 130800 | 4021001870 | 9550 | 9540 | 9550 | 9540 | 2612 |
| 367 | 20231219 | 130700 | 3996080070 | 9550 | 9550 | 9550 | 9540 | 488 |
| 368 | 20231219 | 130600 | 3991424520 | 9550 | 9550 | 9550 | 9550 | 298 |
| 369 | 20231219 | 130500 | 3988578620 | 9550 | 9550 | 9550 | 9540 | 321 |
| 370 | 20231219 | 130400 | 3985516060 | 9550 | 9550 | 9550 | 9550 | 202 |
| 371 | 20231219 | 130300 | 3983586960 | 9540 | 9550 | 9550 | 9540 | 343 |
| 372 | 20231219 | 130200 | 3980312630 | 9540 | 9540 | 9560 | 9540 | 339 |
| 373 | 20231219 | 130100 | 3977078350 | 9540 | 9540 | 9560 | 9540 | 2382 |
| 374 | 20231219 | 130000 | 3954340960 | 9540 | 9550 | 9550 | 9540 | 1045 |
| 375 | 20231219 | 125900 | 3944362930 | 9550 | 9550 | 9550 | 9550 | 80 |
| 376 | 20231219 | 125800 | 3943598930 | 9560 | 9550 | 9560 | 9550 | 309 |
| 377 | 20231219 | 125700 | 3940647880 | 9550 | 9560 | 9560 | 9550 | 621 |
| 378 | 20231219 | 125600 | 3934717120 | 9560 | 9550 | 9560 | 9550 | 330 |
| 379 | 20231219 | 125500 | 3931564010 | 9550 | 9550 | 9560 | 9550 | 874 |
| 380 | 20231219 | 125400 | 3923216460 | 9550 | 9570 | 9570 | 9550 | 252 |
| 381 | 20231219 | 125300 | 3920809090 | 9550 | 9550 | 9550 | 9550 | 166 |
| 382 | 20231219 | 125200 | 3919223790 | 9550 | 9550 | 9560 | 9550 | 1920 |
| 383 | 20231219 | 125100 | 3900887170 | 9560 | 9550 | 9560 | 9550 | 739 |
| 384 | 20231219 | 125000 | 3893825320 | 9560 | 9560 | 9560 | 9560 | 1143 |
| 385 | 20231219 | 124900 | 3882898240 | 9550 | 9550 | 9550 | 9550 | 334 |
| 386 | 20231219 | 124800 | 3879708540 | 9550 | 9550 | 9550 | 9550 | 202 |
| 387 | 20231219 | 124700 | 3877779440 | 9550 | 9540 | 9550 | 9540 | 675 |
| 388 | 20231219 | 124600 | 3871335670 | 9540 | 9550 | 9550 | 9540 | 259 |
| 389 | 20231219 | 124500 | 3868864060 | 9550 | 9550 | 9550 | 9540 | 191 |
| 390 | 20231219 | 124400 | 3867041580 | 9540 | 9540 | 9550 | 9540 | 198 |
| 391 | 20231219 | 124300 | 3865152610 | 9540 | 9540 | 9540 | 9540 | 184 |
| 392 | 20231219 | 124200 | 3863397250 | 9540 | 9540 | 9550 | 9540 | 183 |
| 393 | 20231219 | 124100 | 3861651390 | 9540 | 9550 | 9550 | 9540 | 229 |
| 394 | 20231219 | 124000 | 3859466060 | 9550 | 9540 | 9550 | 9540 | 682 |
| 395 | 20231219 | 123900 | 3852959280 | 9540 | 9550 | 9550 | 9540 | 301 |
| 396 | 20231219 | 123800 | 3850086400 | 9550 | 9550 | 9550 | 9540 | 269 |
| 397 | 20231219 | 123700 | 3847518920 | 9540 | 9550 | 9550 | 9540 | 253 |
| 398 | 20231219 | 123600 | 3845102820 | 9550 | 9560 | 9560 | 9550 | 260 |
| 399 | 20231219 | 123500 | 3842619130 | 9560 | 9550 | 9560 | 9550 | 653 |
| 400 | 20231219 | 123400 | 3836381400 | 9560 | 9540 | 9560 | 9540 | 718 |
| 401 | 20231219 | 123300 | 3829526400 | 9540 | 9550 | 9550 | 9540 | 176 |
| 402 | 20231219 | 123200 | 3827847110 | 9540 | 9540 | 9540 | 9540 | 344 |
| 403 | 20231219 | 123100 | 3824565350 | 9540 | 9550 | 9550 | 9540 | 278 |
| 404 | 20231219 | 123000 | 3821912100 | 9540 | 9540 | 9540 | 9540 | 401 |
| 405 | 20231219 | 122900 | 3818086560 | 9540 | 9540 | 9540 | 9540 | 133 |
| 406 | 20231219 | 122800 | 3816817740 | 9550 | 9530 | 9550 | 9530 | 518 |
| 407 | 20231219 | 122700 | 3811877680 | 9540 | 9550 | 9550 | 9540 | 590 |
| 408 | 20231219 | 122600 | 3806249070 | 9550 | 9540 | 9550 | 9540 | 376 |
| 409 | 20231219 | 122500 | 3802661870 | 9540 | 9540 | 9550 | 9540 | 4130 |
| 410 | 20231219 | 122400 | 3763261320 | 9550 | 9550 | 9550 | 9550 | 14 |
| 411 | 20231219 | 122300 | 3763127620 | 9540 | 9550 | 9550 | 9540 | 362 |
| 412 | 20231219 | 122200 | 3759673510 | 9550 | 9540 | 9550 | 9540 | 284 |
| 413 | 20231219 | 122100 | 3756961550 | 9540 | 9540 | 9550 | 9540 | 412 |
| 414 | 20231219 | 122000 | 3753030330 | 9550 | 9560 | 9560 | 9540 | 36 |
| 415 | 20231219 | 121900 | 3752686560 | 9540 | 9550 | 9560 | 9540 | 340 |
| 416 | 20231219 | 121800 | 3749442810 | 9550 | 9550 | 9550 | 9540 | 540 |
| 417 | 20231219 | 121700 | 3744287480 | 9550 | 9540 | 9550 | 9540 | 657 |
| 418 | 20231219 | 121600 | 3738018240 | 9550 | 9550 | 9550 | 9540 | 878 |
| 419 | 20231219 | 121500 | 3729638310 | 9550 | 9540 | 9550 | 9540 | 638 |
| 420 | 20231219 | 121400 | 3723550680 | 9550 | 9550 | 9550 | 9540 | 836 |
| 421 | 20231219 | 121300 | 3715569870 | 9550 | 9550 | 9550 | 9540 | 102 |
| 422 | 20231219 | 121200 | 3714595780 | 9540 | 9540 | 9540 | 9540 | 132 |
| 423 | 20231219 | 121100 | 3713336500 | 9540 | 9530 | 9540 | 9530 | 772 |
| 424 | 20231219 | 121000 | 3705973480 | 9540 | 9540 | 9550 | 9530 | 1592 |
| 425 | 20231219 | 120900 | 3690785810 | 9540 | 9540 | 9550 | 9540 | 518 |
| 426 | 20231219 | 120800 | 3685843990 | 9550 | 9550 | 9550 | 9540 | 281 |
| 427 | 20231219 | 120700 | 3683162430 | 9550 | 9540 | 9550 | 9540 | 439 |
| 428 | 20231219 | 120600 | 3678973120 | 9540 | 9550 | 9550 | 9540 | 189 |
| 429 | 20231219 | 120500 | 3677169820 | 9540 | 9550 | 9550 | 9540 | 610 |
| 430 | 20231219 | 120400 | 3671344710 | 9550 | 9550 | 9550 | 9540 | 593 |
| 431 | 20231219 | 120300 | 3665683670 | 9540 | 9540 | 9550 | 9540 | 1030 |
| 432 | 20231219 | 120200 | 3655851160 | 9540 | 9540 | 9540 | 9540 | 239 |
| 433 | 20231219 | 120100 | 3653571100 | 9550 | 9540 | 9550 | 9540 | 264 |
| 434 | 20231219 | 120000 | 3651051510 | 9550 | 9550 | 9550 | 9540 | 212 |
| 435 | 20231219 | 115900 | 3649027330 | 9540 | 9540 | 9550 | 9540 | 533 |
| 436 | 20231219 | 115800 | 3643939630 | 9540 | 9540 | 9540 | 9540 | 133 |
| 437 | 20231219 | 115700 | 3642670810 | 9540 | 9540 | 9550 | 9540 | 491 |
| 438 | 20231219 | 115600 | 3637986070 | 9540 | 9540 | 9550 | 9540 | 612 |
| 439 | 20231219 | 115500 | 3632146940 | 9540 | 9540 | 9550 | 9540 | 443 |
| 440 | 20231219 | 115400 | 3627919720 | 9540 | 9550 | 9560 | 9540 | 1508 |
| 441 | 20231219 | 115300 | 3613517620 | 9550 | 9550 | 9560 | 9550 | 386 |
| 442 | 20231219 | 115200 | 3609830690 | 9550 | 9550 | 9560 | 9550 | 547 |
| 443 | 20231219 | 115100 | 3604603390 | 9550 | 9550 | 9550 | 9550 | 377 |
| 444 | 20231219 | 115000 | 3601003040 | 9550 | 9550 | 9550 | 9540 | 604 |
| 445 | 20231219 | 114900 | 3595237830 | 9550 | 9540 | 9550 | 9540 | 221 |
| 446 | 20231219 | 114800 | 3593128030 | 9540 | 9530 | 9540 | 9530 | 1735 |
| 447 | 20231219 | 114700 | 3576586070 | 9530 | 9550 | 9550 | 9530 | 1231 |
| 448 | 20231219 | 114600 | 3564839060 | 9540 | 9540 | 9550 | 9540 | 1402 |
| 449 | 20231219 | 114500 | 3551463870 | 9540 | 9540 | 9550 | 9540 | 165 |
| 450 | 20231219 | 114400 | 3549889660 | 9540 | 9540 | 9540 | 9540 | 563 |
| 451 | 20231219 | 114300 | 3544518640 | 9540 | 9550 | 9550 | 9540 | 2466 |
| 452 | 20231219 | 114200 | 3520990610 | 9550 | 9540 | 9550 | 9540 | 87 |
| 453 | 20231219 | 114100 | 3520160600 | 9540 | 9540 | 9550 | 9540 | 1789 |
| 454 | 20231219 | 114000 | 3503089990 | 9540 | 9540 | 9550 | 9540 | 123 |
| 455 | 20231219 | 113900 | 3501916420 | 9540 | 9540 | 9550 | 9540 | 377 |
| 456 | 20231219 | 113800 | 3498319710 | 9550 | 9550 | 9550 | 9540 | 154 |
| 457 | 20231219 | 113700 | 3496849600 | 9550 | 9540 | 9550 | 9540 | 565 |
| 458 | 20231219 | 113600 | 3491458130 | 9540 | 9540 | 9550 | 9540 | 1949 |
| 459 | 20231219 | 113500 | 3472863430 | 9540 | 9540 | 9550 | 9540 | 3531 |
| 460 | 20231219 | 113400 | 3439175680 | 9540 | 9550 | 9550 | 9540 | 983 |
| 461 | 20231219 | 113300 | 3429788050 | 9550 | 9550 | 9560 | 9550 | 299 |
| 462 | 20231219 | 113200 | 3426932590 | 9550 | 9550 | 9560 | 9540 | 3325 |
| 463 | 20231219 | 113100 | 3395181070 | 9550 | 9550 | 9560 | 9550 | 438 |
| 464 | 20231219 | 113000 | 3390998110 | 9550 | 9570 | 9570 | 9540 | 5121 |
| 465 | 20231219 | 112900 | 3342087610 | 9570 | 9600 | 9600 | 9570 | 2427 |
| 466 | 20231219 | 112800 | 3318846270 | 9600 | 9590 | 9600 | 9580 | 1413 |
| 467 | 20231219 | 112700 | 3305297300 | 9590 | 9580 | 9590 | 9580 | 712 |
| 468 | 20231219 | 112600 | 3298472770 | 9590 | 9580 | 9590 | 9580 | 518 |
| 469 | 20231219 | 112500 | 3293510320 | 9580 | 9580 | 9590 | 9580 | 861 |
| 470 | 20231219 | 112400 | 3285261680 | 9580 | 9590 | 9600 | 9580 | 433 |
| 471 | 20231219 | 112300 | 3281111130 | 9590 | 9600 | 9600 | 9590 | 425 |
| 472 | 20231219 | 112200 | 3277035350 | 9580 | 9590 | 9590 | 9580 | 1563 |
| 473 | 20231219 | 112100 | 3262055190 | 9590 | 9590 | 9590 | 9580 | 2360 |
| 474 | 20231219 | 112000 | 3239425840 | 9580 | 9570 | 9590 | 9570 | 1595 |
| 475 | 20231219 | 111900 | 3224148050 | 9570 | 9580 | 9580 | 9570 | 560 |
| 476 | 20231219 | 111800 | 3218788570 | 9580 | 9580 | 9580 | 9570 | 204 |
| 477 | 20231219 | 111700 | 3216836030 | 9570 | 9560 | 9570 | 9550 | 1307 |
| 478 | 20231219 | 111600 | 3204336990 | 9560 | 9560 | 9570 | 9550 | 1277 |
| 479 | 20231219 | 111500 | 3192118910 | 9560 | 9570 | 9570 | 9550 | 688 |
| 480 | 20231219 | 111400 | 3185541510 | 9570 | 9560 | 9570 | 9560 | 114 |
| 481 | 20231219 | 111300 | 3184451160 | 9550 | 9580 | 9580 | 9550 | 573 |
| 482 | 20231219 | 111200 | 3178972140 | 9570 | 9560 | 9570 | 9560 | 493 |
| 483 | 20231219 | 111100 | 3174254560 | 9570 | 9560 | 9570 | 9560 | 523 |
| 484 | 20231219 | 111000 | 3169254580 | 9560 | 9560 | 9570 | 9560 | 181 |
| 485 | 20231219 | 110900 | 3167524210 | 9560 | 9560 | 9570 | 9560 | 870 |
| 486 | 20231219 | 110800 | 3159206880 | 9560 | 9580 | 9580 | 9560 | 1604 |
| 487 | 20231219 | 110700 | 3143858560 | 9580 | 9580 | 9580 | 9570 | 357 |
| 488 | 20231219 | 110600 | 3140438540 | 9580 | 9580 | 9580 | 9570 | 654 |
| 489 | 20231219 | 110500 | 3134174900 | 9580 | 9570 | 9580 | 9570 | 2974 |
| 490 | 20231219 | 110400 | 3105701120 | 9570 | 9560 | 9570 | 9550 | 605 |
| 491 | 20231219 | 110300 | 3099916590 | 9560 | 9550 | 9560 | 9550 | 657 |
| 492 | 20231219 | 110200 | 3093638850 | 9550 | 9550 | 9560 | 9550 | 902 |
| 493 | 20231219 | 110100 | 3085020430 | 9550 | 9550 | 9550 | 9540 | 1647 |
| 494 | 20231219 | 110000 | 3069292720 | 9550 | 9540 | 9550 | 9540 | 639 |
| 495 | 20231219 | 105900 | 3063191590 | 9540 | 9540 | 9550 | 9540 | 689 |
| 496 | 20231219 | 105800 | 3056615410 | 9540 | 9550 | 9550 | 9540 | 309 |
| 497 | 20231219 | 105700 | 3053666510 | 9550 | 9550 | 9550 | 9540 | 366 |
| 498 | 20231219 | 105600 | 3050174520 | 9550 | 9540 | 9550 | 9540 | 264 |
| 499 | 20231219 | 105500 | 3047654480 | 9550 | 9550 | 9550 | 9540 | 444 |
| 500 | 20231219 | 105400 | 3043416600 | 9540 | 9550 | 9550 | 9540 | 1090 |
| 501 | 20231219 | 105300 | 3033009810 | 9540 | 9550 | 9550 | 9540 | 421 |
| 502 | 20231219 | 105200 | 3028991970 | 9550 | 9540 | 9550 | 9540 | 1189 |
| 503 | 20231219 | 105100 | 3017638890 | 9550 | 9550 | 9550 | 9540 | 2348 |
| 504 | 20231219 | 105000 | 2995235490 | 9540 | 9540 | 9540 | 9540 | 221 |
| 505 | 20231219 | 104900 | 2993127150 | 9540 | 9550 | 9550 | 9540 | 1292 |
| 506 | 20231219 | 104800 | 2980800370 | 9550 | 9550 | 9550 | 9550 | 1369 |
| 507 | 20231219 | 104700 | 2967726420 | 9550 | 9560 | 9560 | 9550 | 294 |
| 508 | 20231219 | 104600 | 2964917630 | 9560 | 9550 | 9560 | 9550 | 184 |
| 509 | 20231219 | 104500 | 2963160110 | 9560 | 9560 | 9560 | 9550 | 698 |
| 510 | 20231219 | 104400 | 2956489130 | 9550 | 9560 | 9560 | 9550 | 447 |
| 511 | 20231219 | 104300 | 2952218170 | 9560 | 9550 | 9560 | 9550 | 727 |
| 512 | 20231219 | 104200 | 2945274570 | 9550 | 9560 | 9560 | 9550 | 201 |
| 513 | 20231219 | 104100 | 2943354730 | 9550 | 9540 | 9550 | 9540 | 385 |
| 514 | 20231219 | 104000 | 2939679150 | 9540 | 9550 | 9550 | 9540 | 390 |
| 515 | 20231219 | 103900 | 2935957920 | 9540 | 9540 | 9550 | 9540 | 314 |
| 516 | 20231219 | 103800 | 2932962350 | 9540 | 9550 | 9550 | 9530 | 2135 |
| 517 | 20231219 | 103700 | 2912595840 | 9550 | 9550 | 9560 | 9550 | 2020 |
| 518 | 20231219 | 103600 | 2893304740 | 9550 | 9570 | 9570 | 9550 | 1185 |
| 519 | 20231219 | 103500 | 2881976510 | 9570 | 9560 | 9570 | 9550 | 1268 |
| 520 | 20231219 | 103400 | 2869854740 | 9560 | 9560 | 9560 | 9560 | 1022 |
| 521 | 20231219 | 103300 | 2860084420 | 9550 | 9550 | 9560 | 9540 | 2782 |
| 522 | 20231219 | 103200 | 2833517430 | 9560 | 9560 | 9560 | 9550 | 182 |
| 523 | 20231219 | 103100 | 2831777690 | 9550 | 9560 | 9560 | 9540 | 1994 |
| 524 | 20231219 | 103000 | 2812750590 | 9550 | 9540 | 9550 | 9540 | 592 |
| 525 | 20231219 | 102900 | 2807099260 | 9540 | 9540 | 9540 | 9530 | 1474 |
| 526 | 20231219 | 102800 | 2793049470 | 9530 | 9540 | 9540 | 9530 | 8126 |
| 527 | 20231219 | 102700 | 2715588690 | 9540 | 9520 | 9540 | 9520 | 1258 |
| 528 | 20231219 | 102600 | 2703595440 | 9530 | 9520 | 9530 | 9520 | 2626 |
| 529 | 20231219 | 102500 | 2678582810 | 9520 | 9520 | 9540 | 9510 | 4623 |
| 530 | 20231219 | 102400 | 2634567140 | 9540 | 9520 | 9550 | 9500 | 31851 |
| 531 | 20231219 | 102300 | 2331800150 | 9570 | 9570 | 9580 | 9510 | 53172 |
| 532 | 20231219 | 102200 | 1825278650 | 9570 | 9560 | 9570 | 9560 | 2100 |
| 533 | 20231219 | 102100 | 1805187480 | 9560 | 9570 | 9570 | 9560 | 379 |
| 534 | 20231219 | 102000 | 1801563780 | 9570 | 9560 | 9570 | 9560 | 1621 |
| 535 | 20231219 | 101900 | 1786065850 | 9570 | 9570 | 9580 | 9560 | 1412 |
| 536 | 20231219 | 101800 | 1772553410 | 9580 | 9580 | 9580 | 9570 | 560 |
| 537 | 20231219 | 101700 | 1767193700 | 9580 | 9580 | 9580 | 9570 | 533 |
| 538 | 20231219 | 101600 | 1762089490 | 9580 | 9570 | 9590 | 9570 | 7827 |
| 539 | 20231219 | 101500 | 1687179100 | 9570 | 9550 | 9570 | 9550 | 2914 |
| 540 | 20231219 | 101400 | 1659335190 | 9550 | 9560 | 9560 | 9550 | 8055 |
| 541 | 20231219 | 101300 | 1582364410 | 9560 | 9570 | 9570 | 9550 | 12046 |
| 542 | 20231219 | 101200 | 1467189510 | 9580 | 9590 | 9590 | 9580 | 8819 |
| 543 | 20231219 | 101100 | 1382693540 | 9590 | 9610 | 9610 | 9580 | 17042 |
| 544 | 20231219 | 101000 | 1219170940 | 9600 | 9610 | 9620 | 9600 | 4477 |
| 545 | 20231219 | 100900 | 1176180700 | 9610 | 9620 | 9620 | 9610 | 3158 |
| 546 | 20231219 | 100800 | 1145831350 | 9610 | 9620 | 9620 | 9610 | 1927 |
| 547 | 20231219 | 100700 | 1127309150 | 9620 | 9620 | 9620 | 9610 | 6237 |
| 548 | 20231219 | 100600 | 1067369920 | 9620 | 9610 | 9620 | 9610 | 1380 |
| 549 | 20231219 | 100500 | 1054096460 | 9610 | 9610 | 9620 | 9610 | 403 |
| 550 | 20231219 | 100400 | 1050223600 | 9620 | 9610 | 9620 | 9610 | 6074 |
| 551 | 20231219 | 100300 | 991841290 | 9620 | 9630 | 9630 | 9620 | 4891 |
| 552 | 20231219 | 100200 | 944789790 | 9630 | 9630 | 9630 | 9620 | 344 |
| 553 | 20231219 | 100100 | 941478910 | 9620 | 9640 | 9640 | 9620 | 5650 |
| 554 | 20231219 | 100000 | 887102170 | 9640 | 9640 | 9640 | 9630 | 5344 |
| 555 | 20231219 | 095900 | 835638520 | 9630 | 9630 | 9640 | 9630 | 948 |
| 556 | 20231219 | 095800 | 826504470 | 9630 | 9630 | 9640 | 9630 | 490 |
| 557 | 20231219 | 095700 | 821785260 | 9630 | 9630 | 9640 | 9630 | 737 |
| 558 | 20231219 | 095600 | 814687930 | 9630 | 9640 | 9640 | 9630 | 803 |
| 559 | 20231219 | 095500 | 806954790 | 9630 | 9640 | 9640 | 9630 | 1462 |
| 560 | 20231219 | 095400 | 792873790 | 9640 | 9640 | 9640 | 9630 | 2183 |
| 561 | 20231219 | 095300 | 771833980 | 9640 | 9640 | 9640 | 9640 | 1057 |
| 562 | 20231219 | 095200 | 761644500 | 9640 | 9640 | 9650 | 9640 | 622 |
| 563 | 20231219 | 095100 | 755647890 | 9650 | 9640 | 9650 | 9640 | 297 |
| 564 | 20231219 | 095000 | 752783990 | 9640 | 9650 | 9650 | 9640 | 603 |
| 565 | 20231219 | 094900 | 746970170 | 9640 | 9640 | 9650 | 9640 | 2819 |
| 566 | 20231219 | 094800 | 719794870 | 9640 | 9640 | 9640 | 9640 | 1190 |
| 567 | 20231219 | 094700 | 708323270 | 9640 | 9650 | 9650 | 9640 | 720 |
| 568 | 20231219 | 094600 | 701380030 | 9650 | 9640 | 9650 | 9640 | 1743 |
| 569 | 20231219 | 094500 | 684573950 | 9640 | 9640 | 9640 | 9630 | 727 |
| 570 | 20231219 | 094400 | 677569540 | 9640 | 9640 | 9650 | 9630 | 3422 |
| 571 | 20231219 | 094300 | 644584680 | 9650 | 9640 | 9650 | 9640 | 535 |
| 572 | 20231219 | 094200 | 639426900 | 9640 | 9640 | 9650 | 9640 | 776 |
| 573 | 20231219 | 094100 | 631944740 | 9640 | 9650 | 9650 | 9640 | 297 |
| 574 | 20231219 | 094000 | 629081190 | 9650 | 9650 | 9650 | 9640 | 818 |
| 575 | 20231219 | 093900 | 621195200 | 9650 | 9650 | 9650 | 9640 | 198 |
| 576 | 20231219 | 093800 | 619284940 | 9650 | 9650 | 9650 | 9640 | 695 |
| 577 | 20231219 | 093700 | 612581540 | 9650 | 9650 | 9650 | 9640 | 2194 |
| 578 | 20231219 | 093600 | 591410440 | 9650 | 9650 | 9650 | 9640 | 1141 |
| 579 | 20231219 | 093500 | 580407540 | 9650 | 9650 | 9650 | 9640 | 1072 |
| 580 | 20231219 | 093400 | 570071400 | 9650 | 9640 | 9650 | 9640 | 918 |
| 581 | 20231219 | 093300 | 561214230 | 9650 | 9650 | 9650 | 9640 | 290 |
| 582 | 20231219 | 093200 | 558418570 | 9650 | 9640 | 9650 | 9640 | 904 |
| 583 | 20231219 | 093100 | 549701690 | 9640 | 9640 | 9650 | 9640 | 1630 |
| 584 | 20231219 | 093000 | 533988260 | 9640 | 9640 | 9650 | 9630 | 1664 |
| 585 | 20231219 | 092900 | 517947850 | 9630 | 9640 | 9640 | 9630 | 2786 |
| 586 | 20231219 | 092800 | 491116640 | 9630 | 9640 | 9640 | 9630 | 2609 |
| 587 | 20231219 | 092700 | 465989190 | 9640 | 9640 | 9640 | 9630 | 1732 |
| 588 | 20231219 | 092600 | 449293340 | 9630 | 9640 | 9650 | 9630 | 2968 |
| 589 | 20231219 | 092500 | 420684620 | 9650 | 9640 | 9650 | 9640 | 3306 |
| 590 | 20231219 | 092400 | 388810170 | 9640 | 9660 | 9660 | 9640 | 1687 |
| 591 | 20231219 | 092300 | 372531270 | 9660 | 9660 | 9670 | 9650 | 2816 |
| 592 | 20231219 | 092200 | 345342910 | 9660 | 9660 | 9670 | 9660 | 923 |
| 593 | 20231219 | 092100 | 336425710 | 9660 | 9660 | 9660 | 9650 | 1661 |
| 594 | 20231219 | 092000 | 320385740 | 9660 | 9650 | 9660 | 9650 | 500 |
| 595 | 20231219 | 091900 | 315560330 | 9640 | 9650 | 9650 | 9640 | 1973 |
| 596 | 20231219 | 091800 | 296520980 | 9650 | 9660 | 9660 | 9650 | 1081 |
| 597 | 20231219 | 091700 | 286084590 | 9670 | 9670 | 9670 | 9660 | 246 |
| 598 | 20231219 | 091600 | 283706800 | 9670 | 9680 | 9690 | 9670 | 1300 |
| 599 | 20231219 | 091500 | 271123720 | 9690 | 9680 | 9690 | 9680 | 972 |
| 600 | 20231219 | 091400 | 261714060 | 9680 | 9690 | 9690 | 9680 | 608 |
| 601 | 20231219 | 091300 | 255828520 | 9690 | 9680 | 9690 | 9680 | 464 |
| 602 | 20231219 | 091200 | 251336800 | 9680 | 9660 | 9680 | 9640 | 987 |
| 603 | 20231219 | 091100 | 241800490 | 9640 | 9660 | 9670 | 9640 | 1661 |
| 604 | 20231219 | 091000 | 225769350 | 9660 | 9670 | 9670 | 9650 | 4372 |
| 605 | 20231219 | 090900 | 183549240 | 9670 | 9690 | 9690 | 9670 | 777 |
| 606 | 20231219 | 090800 | 176028360 | 9680 | 9690 | 9700 | 9680 | 2556 |
| 607 | 20231219 | 090700 | 151270590 | 9700 | 9710 | 9710 | 9700 | 608 |
| 608 | 20231219 | 090600 | 145370560 | 9720 | 9700 | 9720 | 9690 | 808 |
| 609 | 20231219 | 090500 | 137525130 | 9720 | 9710 | 9720 | 9690 | 1369 |
| 610 | 20231219 | 090400 | 124251360 | 9710 | 9710 | 9710 | 9710 | 1186 |
| 611 | 20231219 | 090300 | 112735300 | 9710 | 9710 | 9730 | 9700 | 2998 |
| 612 | 20231219 | 090200 | 83647770 | 9700 | 9740 | 9740 | 9700 | 3059 |
| 613 | 20231219 | 090100 | 53926260 | 9740 | 9760 | 9760 | 9740 | 271 |
| 614 | 20231219 | 090000 | 51284040 | 9730 | 9770 | 9770 | 9720 | 5055 |