33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 3 | 20231215 | 191300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20231215 | 191200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20231215 | 191100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20231215 | 191000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20231215 | 190900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20231215 | 190800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20231215 | 190700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20231215 | 190600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20231215 | 190500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20231215 | 190400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20231215 | 190300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20231215 | 190200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20231215 | 190100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20231215 | 190000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20231215 | 185900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20231215 | 185800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20231215 | 185700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20231215 | 185600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20231215 | 185500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20231215 | 185400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20231215 | 185300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20231215 | 185200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20231215 | 185100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20231215 | 185000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20231215 | 184900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20231215 | 184800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20231215 | 184700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20231215 | 184600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20231215 | 184500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20231215 | 184400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 33 | 20231215 | 184300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20231215 | 184200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20231215 | 184100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20231215 | 184000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20231215 | 183900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20231215 | 183800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20231215 | 183700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20231215 | 183600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20231215 | 183500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20231215 | 183400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20231215 | 183300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20231215 | 183200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20231215 | 183100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20231215 | 183000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20231215 | 182900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20231215 | 182800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20231215 | 182700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20231215 | 182600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20231215 | 182500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20231215 | 182400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20231215 | 182300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20231215 | 182200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20231215 | 182100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20231215 | 182000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20231215 | 181900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20231215 | 181800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20231215 | 181700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20231215 | 181600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20231215 | 181500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20231215 | 181400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 63 | 20231215 | 181300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20231215 | 181200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20231215 | 181100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20231215 | 181000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20231215 | 180900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20231215 | 180800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20231215 | 180700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20231215 | 180600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20231215 | 180500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20231215 | 180400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20231215 | 180300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20231215 | 180200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20231215 | 180100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20231215 | 180000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20231215 | 175900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20231215 | 175800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20231215 | 175700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20231215 | 175600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20231215 | 175500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20231215 | 175400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20231215 | 175300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20231215 | 175200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20231215 | 175100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20231215 | 175000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20231215 | 174900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20231215 | 174800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20231215 | 174700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20231215 | 174600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20231215 | 174500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20231215 | 174400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 93 | 20231215 | 174300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20231215 | 174200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20231215 | 174100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20231215 | 174000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20231215 | 173900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20231215 | 173800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20231215 | 173700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20231215 | 173600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20231215 | 173500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20231215 | 173400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20231215 | 173300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20231215 | 173200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20231215 | 173100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20231215 | 173000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20231215 | 172900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20231215 | 172800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20231215 | 172700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20231215 | 172600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20231215 | 172500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20231215 | 172400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20231215 | 172300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20231215 | 172200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20231215 | 172100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20231215 | 172000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20231215 | 171900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20231215 | 171800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20231215 | 171700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20231215 | 171600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20231215 | 171500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20231215 | 171400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 123 | 20231215 | 171300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20231215 | 171200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20231215 | 171100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20231215 | 171000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20231215 | 170900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20231215 | 170800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20231215 | 170700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20231215 | 170600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20231215 | 170500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20231215 | 170400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20231215 | 170300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20231215 | 170200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20231215 | 170100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20231215 | 170000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20231215 | 165900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20231215 | 165800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20231215 | 165700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20231215 | 165600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20231215 | 165500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20231215 | 165400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20231215 | 165300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20231215 | 165200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20231215 | 165100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20231215 | 165000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20231215 | 164900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20231215 | 164800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20231215 | 164700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20231215 | 164600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20231215 | 164500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20231215 | 164400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 153 | 20231215 | 164300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20231215 | 164200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20231215 | 164100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20231215 | 164000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20231215 | 163900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20231215 | 163800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20231215 | 163700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20231215 | 163600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20231215 | 163500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20231215 | 163400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20231215 | 163300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20231215 | 163200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20231215 | 163100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20231215 | 163000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20231215 | 162900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20231215 | 162800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20231215 | 162700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20231215 | 162600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20231215 | 162500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20231215 | 162400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20231215 | 162300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20231215 | 162200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20231215 | 162100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20231215 | 162000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20231215 | 161900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20231215 | 161800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20231215 | 161700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20231215 | 161600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20231215 | 161500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20231215 | 161400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 183 | 20231215 | 161300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20231215 | 161200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20231215 | 161100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20231215 | 161000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20231215 | 160900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20231215 | 160800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20231215 | 160700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20231215 | 160600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20231215 | 160500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20231215 | 160400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20231215 | 160300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20231215 | 160200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20231215 | 160100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20231215 | 160000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20231215 | 155900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20231215 | 155800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20231215 | 155700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20231215 | 155600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20231215 | 155500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20231215 | 155400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20231215 | 155300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20231215 | 155200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20231215 | 155100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20231215 | 155000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20231215 | 154900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20231215 | 154800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20231215 | 154700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20231215 | 154600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20231215 | 154500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20231215 | 154400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 213 | 20231215 | 154300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20231215 | 154200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20231215 | 154100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20231215 | 154000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20231215 | 153900 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20231215 | 153800 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20231215 | 153700 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20231215 | 153600 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20231215 | 153500 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20231215 | 153400 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20231215 | 153300 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20231215 | 153200 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20231215 | 153100 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20231215 | 153000 | 7750377770 | 20550 | 20550 | 20550 | 20550 | 2817 |
| 227 | 20231215 | 152900 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20231215 | 152800 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20231215 | 152700 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20231215 | 152600 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20231215 | 152500 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20231215 | 152400 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20231215 | 152300 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20231215 | 152200 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20231215 | 152100 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20231215 | 152000 | 7692488420 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20231215 | 151900 | 7692488420 | 20500 | 20500 | 20550 | 20500 | 314 |
| 238 | 20231215 | 151800 | 7686039320 | 20500 | 20500 | 20550 | 20500 | 401 |
| 239 | 20231215 | 151700 | 7677810720 | 20550 | 20500 | 20550 | 20500 | 368 |
| 240 | 20231215 | 151600 | 7670257320 | 20500 | 20550 | 20550 | 20500 | 74 |
| 241 | 20231215 | 151500 | 7668739820 | 20550 | 20500 | 20600 | 20500 | 733 |
| 242 | 20231215 | 151400 | 7653671820 | 20500 | 20550 | 20550 | 20500 | 127 |
| 243 | 20231215 | 151300 | 7651065770 | 20550 | 20550 | 20550 | 20500 | 682 |
| 244 | 20231215 | 151200 | 7637075720 | 20550 | 20550 | 20600 | 20500 | 1394 |
| 245 | 20231215 | 151100 | 7608429920 | 20550 | 20600 | 20600 | 20550 | 612 |
| 246 | 20231215 | 151000 | 7595846920 | 20600 | 20550 | 20600 | 20550 | 312 |
| 247 | 20231215 | 150900 | 7589428520 | 20600 | 20500 | 20600 | 20500 | 221 |
| 248 | 20231215 | 150800 | 7584879420 | 20550 | 20500 | 20600 | 20450 | 1591 |
| 249 | 20231215 | 150700 | 7552200870 | 20450 | 20450 | 20500 | 20450 | 212 |
| 250 | 20231215 | 150600 | 7547865270 | 20500 | 20450 | 20500 | 20450 | 206 |
| 251 | 20231215 | 150500 | 7543646370 | 20450 | 20500 | 20500 | 20450 | 200 |
| 252 | 20231215 | 150400 | 7539551520 | 20550 | 20500 | 20550 | 20450 | 1417 |
| 253 | 20231215 | 150300 | 7510502720 | 20500 | 20500 | 20500 | 20450 | 278 |
| 254 | 20231215 | 150200 | 7504813670 | 20500 | 20450 | 20500 | 20450 | 654 |
| 255 | 20231215 | 150100 | 7491439270 | 20400 | 20400 | 20500 | 20400 | 206 |
| 256 | 20231215 | 150000 | 7487235520 | 20450 | 20500 | 20500 | 20400 | 221 |
| 257 | 20231215 | 145900 | 7482718920 | 20500 | 20450 | 20500 | 20400 | 209 |
| 258 | 20231215 | 145800 | 7478449770 | 20450 | 20400 | 20500 | 20400 | 183 |
| 259 | 20231215 | 145700 | 7474711120 | 20400 | 20500 | 20500 | 20400 | 204 |
| 260 | 20231215 | 145600 | 7470543820 | 20500 | 20450 | 20500 | 20400 | 480 |
| 261 | 20231215 | 145500 | 7460720220 | 20450 | 20450 | 20450 | 20400 | 1203 |
| 262 | 20231215 | 145400 | 7436151870 | 20450 | 20500 | 20500 | 20450 | 133 |
| 263 | 20231215 | 145300 | 7433430720 | 20450 | 20450 | 20450 | 20450 | 339 |
| 264 | 20231215 | 145200 | 7426498170 | 20450 | 20450 | 20500 | 20450 | 211 |
| 265 | 20231215 | 145100 | 7422183170 | 20450 | 20500 | 20500 | 20450 | 86 |
| 266 | 20231215 | 145000 | 7420423220 | 20400 | 20450 | 20450 | 20400 | 831 |
| 267 | 20231215 | 144900 | 7403432120 | 20500 | 20400 | 20500 | 20400 | 236 |
| 268 | 20231215 | 144800 | 7398613520 | 20450 | 20500 | 20500 | 20400 | 1094 |
| 269 | 20231215 | 144700 | 7376273970 | 20450 | 20500 | 20500 | 20450 | 2786 |
| 270 | 20231215 | 144600 | 7319299670 | 20450 | 20500 | 20500 | 20450 | 222 |
| 271 | 20231215 | 144500 | 7314759420 | 20500 | 20500 | 20550 | 20450 | 144 |
| 272 | 20231215 | 144400 | 7311809470 | 20550 | 20450 | 20550 | 20450 | 1085 |
| 273 | 20231215 | 144300 | 7289608270 | 20450 | 20500 | 20500 | 20450 | 197 |
| 274 | 20231215 | 144200 | 7285577120 | 20450 | 20450 | 20550 | 20450 | 359 |
| 275 | 20231215 | 144100 | 7278217670 | 20450 | 20450 | 20550 | 20450 | 243 |
| 276 | 20231215 | 144000 | 7273244970 | 20450 | 20500 | 20500 | 20450 | 144 |
| 277 | 20231215 | 143900 | 7270299120 | 20450 | 20450 | 20550 | 20450 | 151 |
| 278 | 20231215 | 143800 | 7267209570 | 20450 | 20550 | 20550 | 20450 | 330 |
| 279 | 20231215 | 143700 | 7260451270 | 20450 | 20500 | 20550 | 20450 | 1193 |
| 280 | 20231215 | 143600 | 7235998770 | 20500 | 20450 | 20500 | 20450 | 247 |
| 281 | 20231215 | 143500 | 7230942920 | 20450 | 20450 | 20500 | 20450 | 241 |
| 282 | 20231215 | 143400 | 7226012820 | 20500 | 20500 | 20550 | 20450 | 1067 |
| 283 | 20231215 | 143300 | 7204135970 | 20450 | 20500 | 20500 | 20450 | 682 |
| 284 | 20231215 | 143200 | 7190166970 | 20450 | 20450 | 20450 | 20400 | 470 |
| 285 | 20231215 | 143100 | 7180558470 | 20400 | 20400 | 20400 | 20400 | 189 |
| 286 | 20231215 | 143000 | 7176702870 | 20400 | 20400 | 20450 | 20350 | 386 |
| 287 | 20231215 | 142900 | 7168831320 | 20400 | 20350 | 20400 | 20350 | 386 |
| 288 | 20231215 | 142800 | 7160964120 | 20350 | 20350 | 20350 | 20350 | 117 |
| 289 | 20231215 | 142700 | 7158583170 | 20350 | 20350 | 20400 | 20350 | 248 |
| 290 | 20231215 | 142600 | 7153535020 | 20400 | 20350 | 20400 | 20350 | 1042 |
| 291 | 20231215 | 142500 | 7132330270 | 20400 | 20350 | 20400 | 20350 | 96 |
| 292 | 20231215 | 142400 | 7130374570 | 20350 | 20350 | 20450 | 20350 | 223 |
| 293 | 20231215 | 142300 | 7125834170 | 20400 | 20350 | 20400 | 20350 | 118 |
| 294 | 20231215 | 142200 | 7123432320 | 20350 | 20300 | 20400 | 20300 | 238 |
| 295 | 20231215 | 142100 | 7118593020 | 20350 | 20300 | 20400 | 20300 | 1360 |
| 296 | 20231215 | 142000 | 7090953170 | 20300 | 20350 | 20350 | 20300 | 3306 |
| 297 | 20231215 | 141900 | 7023753070 | 20350 | 20350 | 20400 | 20350 | 243 |
| 298 | 20231215 | 141800 | 7018807920 | 20350 | 20400 | 20400 | 20350 | 540 |
| 299 | 20231215 | 141700 | 7007817570 | 20350 | 20400 | 20450 | 20350 | 350 |
| 300 | 20231215 | 141600 | 7000675570 | 20400 | 20350 | 20400 | 20350 | 496 |
| 301 | 20231215 | 141500 | 6990580370 | 20400 | 20450 | 20450 | 20350 | 4935 |
| 302 | 20231215 | 141400 | 6889905320 | 20400 | 20400 | 20450 | 20400 | 884 |
| 303 | 20231215 | 141300 | 6871847420 | 20400 | 20400 | 20450 | 20400 | 153 |
| 304 | 20231215 | 141200 | 6868720970 | 20450 | 20450 | 20450 | 20400 | 1000 |
| 305 | 20231215 | 141100 | 6848277470 | 20450 | 20400 | 20450 | 20400 | 211 |
| 306 | 20231215 | 141000 | 6843972320 | 20400 | 20400 | 20450 | 20400 | 80 |
| 307 | 20231215 | 140900 | 6842339620 | 20400 | 20400 | 20450 | 20400 | 1303 |
| 308 | 20231215 | 140800 | 6815707670 | 20400 | 20400 | 20450 | 20400 | 218 |
| 309 | 20231215 | 140700 | 6811257470 | 20400 | 20400 | 20450 | 20400 | 511 |
| 310 | 20231215 | 140600 | 6800832620 | 20400 | 20450 | 20500 | 20400 | 130 |
| 311 | 20231215 | 140500 | 6798179070 | 20400 | 20400 | 20400 | 20400 | 373 |
| 312 | 20231215 | 140400 | 6790569870 | 20400 | 20450 | 20450 | 20400 | 204 |
| 313 | 20231215 | 140300 | 6786404320 | 20400 | 20500 | 20500 | 20400 | 1767 |
| 314 | 20231215 | 140200 | 6750270570 | 20500 | 20450 | 20500 | 20450 | 160 |
| 315 | 20231215 | 140100 | 6746998270 | 20450 | 20450 | 20500 | 20450 | 177 |
| 316 | 20231215 | 140000 | 6743377320 | 20450 | 20550 | 20550 | 20450 | 207 |
| 317 | 20231215 | 135900 | 6739140920 | 20500 | 20600 | 20600 | 20450 | 515 |
| 318 | 20231215 | 135800 | 6728585370 | 20500 | 20500 | 20600 | 20500 | 261 |
| 319 | 20231215 | 135700 | 6723232370 | 20500 | 20600 | 20600 | 20500 | 201 |
| 320 | 20231215 | 135600 | 6719109070 | 20500 | 20500 | 20600 | 20500 | 318 |
| 321 | 20231215 | 135500 | 6712586470 | 20500 | 20500 | 20500 | 20500 | 118 |
| 322 | 20231215 | 135400 | 6710167470 | 20550 | 20650 | 20650 | 20550 | 694 |
| 323 | 20231215 | 135300 | 6695864170 | 20650 | 20650 | 20650 | 20650 | 796 |
| 324 | 20231215 | 135200 | 6679426770 | 20650 | 20650 | 20650 | 20650 | 9 |
| 325 | 20231215 | 135100 | 6679240920 | 20650 | 20650 | 20650 | 20650 | 33 |
| 326 | 20231215 | 135000 | 6678559470 | 20600 | 20600 | 20600 | 20550 | 932 |
| 327 | 20231215 | 134900 | 6659363120 | 20600 | 20600 | 20600 | 20600 | 1135 |
| 328 | 20231215 | 134800 | 6635982120 | 20600 | 20550 | 20600 | 20550 | 415 |
| 329 | 20231215 | 134700 | 6627443420 | 20550 | 20550 | 20550 | 20550 | 843 |
| 330 | 20231215 | 134600 | 6610119770 | 20550 | 20550 | 20550 | 20550 | 474 |
| 331 | 20231215 | 134500 | 6600379070 | 20550 | 20550 | 20550 | 20550 | 44 |
| 332 | 20231215 | 134400 | 6599474870 | 20450 | 20450 | 20450 | 20450 | 0 |
| 333 | 20231215 | 134300 | 6599474870 | 20450 | 20500 | 20550 | 20450 | 891 |
| 334 | 20231215 | 134200 | 6581172070 | 20500 | 20500 | 20500 | 20500 | 0 |
| 335 | 20231215 | 134100 | 6581172070 | 20500 | 20550 | 20550 | 20500 | 6 |
| 336 | 20231215 | 134000 | 6581049020 | 20550 | 20550 | 20550 | 20550 | 0 |
| 337 | 20231215 | 133900 | 6581049020 | 20550 | 20550 | 20550 | 20500 | 10 |
| 338 | 20231215 | 133800 | 6580843570 | 20550 | 20550 | 20550 | 20550 | 9 |
| 339 | 20231215 | 133700 | 6580658620 | 20500 | 20500 | 20500 | 20500 | 266 |
| 340 | 20231215 | 133600 | 6575205620 | 20550 | 20550 | 20550 | 20550 | 11 |
| 341 | 20231215 | 133500 | 6574979570 | 20500 | 20550 | 20550 | 20500 | 2 |
| 342 | 20231215 | 133400 | 6574938520 | 20550 | 20450 | 20550 | 20450 | 2546 |
| 343 | 20231215 | 133300 | 6522626870 | 20550 | 20500 | 20550 | 20500 | 51 |
| 344 | 20231215 | 133200 | 6521581320 | 20500 | 20500 | 20500 | 20450 | 258 |
| 345 | 20231215 | 133100 | 6516302320 | 20500 | 20500 | 20550 | 20500 | 90 |
| 346 | 20231215 | 133000 | 6514457220 | 20500 | 20550 | 20550 | 20500 | 17 |
| 347 | 20231215 | 132900 | 6514108570 | 20550 | 20500 | 20550 | 20450 | 694 |
| 348 | 20231215 | 132800 | 6499875970 | 20550 | 20500 | 20550 | 20500 | 206 |
| 349 | 20231215 | 132700 | 6495644420 | 20500 | 20500 | 20500 | 20500 | 133 |
| 350 | 20231215 | 132600 | 6492917920 | 20500 | 20500 | 20500 | 20500 | 8 |
| 351 | 20231215 | 132500 | 6492753920 | 20500 | 20450 | 20500 | 20450 | 228 |
| 352 | 20231215 | 132400 | 6488082920 | 20450 | 20450 | 20450 | 20450 | 361 |
| 353 | 20231215 | 132300 | 6480700470 | 20500 | 20500 | 20500 | 20450 | 2016 |
| 354 | 20231215 | 132200 | 6439472420 | 20500 | 20550 | 20550 | 20500 | 10 |
| 355 | 20231215 | 132100 | 6439266970 | 20550 | 20550 | 20550 | 20500 | 155 |
| 356 | 20231215 | 132000 | 6436086570 | 20550 | 20500 | 20550 | 20500 | 2906 |
| 357 | 20231215 | 131900 | 6376513520 | 20550 | 20550 | 20550 | 20500 | 233 |
| 358 | 20231215 | 131800 | 6371730420 | 20550 | 20500 | 20550 | 20500 | 28 |
| 359 | 20231215 | 131700 | 6371155120 | 20500 | 20550 | 20550 | 20500 | 154 |
| 360 | 20231215 | 131600 | 6367993370 | 20550 | 20550 | 20550 | 20550 | 198 |
| 361 | 20231215 | 131500 | 6363924470 | 20550 | 20550 | 20550 | 20550 | 199 |
| 362 | 20231215 | 131400 | 6359835020 | 20550 | 20550 | 20550 | 20500 | 220 |
| 363 | 20231215 | 131300 | 6355319120 | 20550 | 20550 | 20550 | 20550 | 39 |
| 364 | 20231215 | 131200 | 6354517670 | 20550 | 20550 | 20550 | 20550 | 78 |
| 365 | 20231215 | 131100 | 6352914770 | 20550 | 20550 | 20600 | 20550 | 301 |
| 366 | 20231215 | 131000 | 6346728720 | 20550 | 20600 | 20600 | 20550 | 178 |
| 367 | 20231215 | 130900 | 6343062420 | 20600 | 20600 | 20600 | 20600 | 63 |
| 368 | 20231215 | 130800 | 6341764620 | 20600 | 20600 | 20600 | 20600 | 3 |
| 369 | 20231215 | 130700 | 6341702820 | 20550 | 20600 | 20600 | 20550 | 120 |
| 370 | 20231215 | 130600 | 6339231570 | 20600 | 20600 | 20600 | 20600 | 30 |
| 371 | 20231215 | 130500 | 6338613570 | 20550 | 20600 | 20600 | 20550 | 8 |
| 372 | 20231215 | 130400 | 6338449120 | 20550 | 20550 | 20550 | 20550 | 0 |
| 373 | 20231215 | 130300 | 6338449120 | 20550 | 20500 | 20550 | 20500 | 941 |
| 374 | 20231215 | 130200 | 6319111770 | 20500 | 20500 | 20500 | 20500 | 30 |
| 375 | 20231215 | 130100 | 6318496770 | 20500 | 20500 | 20550 | 20500 | 192 |
| 376 | 20231215 | 130000 | 6314558270 | 20550 | 20550 | 20550 | 20550 | 51 |
| 377 | 20231215 | 125900 | 6313510220 | 20550 | 20550 | 20550 | 20550 | 31 |
| 378 | 20231215 | 125800 | 6312873170 | 20500 | 20550 | 20550 | 20500 | 117 |
| 379 | 20231215 | 125700 | 6310474620 | 20550 | 20550 | 20550 | 20550 | 323 |
| 380 | 20231215 | 125600 | 6303836970 | 20550 | 20600 | 20600 | 20550 | 339 |
| 381 | 20231215 | 125500 | 6296870070 | 20600 | 20550 | 20600 | 20550 | 211 |
| 382 | 20231215 | 125400 | 6292533970 | 20600 | 20600 | 20600 | 20600 | 82 |
| 383 | 20231215 | 125300 | 6290844770 | 20500 | 20600 | 20600 | 20500 | 102 |
| 384 | 20231215 | 125200 | 6288753570 | 20600 | 20550 | 20600 | 20500 | 458 |
| 385 | 20231215 | 125100 | 6279356920 | 20550 | 20550 | 20550 | 20550 | 153 |
| 386 | 20231215 | 125000 | 6276212770 | 20550 | 20550 | 20550 | 20550 | 170 |
| 387 | 20231215 | 124900 | 6272719270 | 20550 | 20550 | 20600 | 20550 | 84 |
| 388 | 20231215 | 124800 | 6270990570 | 20500 | 20550 | 20550 | 20500 | 1557 |
| 389 | 20231215 | 124700 | 6238994520 | 20600 | 20600 | 20600 | 20600 | 807 |
| 390 | 20231215 | 124600 | 6222370320 | 20550 | 20600 | 20600 | 20550 | 81 |
| 391 | 20231215 | 124500 | 6220704720 | 20600 | 20600 | 20600 | 20600 | 9 |
| 392 | 20231215 | 124400 | 6220519320 | 20600 | 20600 | 20600 | 20600 | 9 |
| 393 | 20231215 | 124300 | 6220333920 | 20600 | 20600 | 20600 | 20600 | 15 |
| 394 | 20231215 | 124200 | 6220024920 | 20600 | 20600 | 20600 | 20550 | 45 |
| 395 | 20231215 | 124100 | 6219099270 | 20600 | 20550 | 20600 | 20550 | 12 |
| 396 | 20231215 | 124000 | 6218852570 | 20600 | 20550 | 20600 | 20550 | 206 |
| 397 | 20231215 | 123900 | 6214609220 | 20600 | 20550 | 20600 | 20550 | 100 |
| 398 | 20231215 | 123800 | 6212553720 | 20550 | 20600 | 20600 | 20550 | 154 |
| 399 | 20231215 | 123700 | 6209382320 | 20600 | 20550 | 20600 | 20550 | 124 |
| 400 | 20231215 | 123600 | 6206834070 | 20550 | 20550 | 20550 | 20550 | 74 |
| 401 | 20231215 | 123500 | 6205313370 | 20550 | 20600 | 20600 | 20550 | 298 |
| 402 | 20231215 | 123400 | 6199188620 | 20550 | 20600 | 20600 | 20550 | 124 |
| 403 | 20231215 | 123300 | 6196638370 | 20600 | 20600 | 20600 | 20600 | 105 |
| 404 | 20231215 | 123200 | 6194475370 | 20600 | 20550 | 20600 | 20550 | 352 |
| 405 | 20231215 | 123100 | 6187241620 | 20550 | 20550 | 20600 | 20550 | 135 |
| 406 | 20231215 | 123000 | 6184467120 | 20550 | 20550 | 20550 | 20550 | 47 |
| 407 | 20231215 | 122900 | 6183501270 | 20550 | 20550 | 20550 | 20550 | 418 |
| 408 | 20231215 | 122800 | 6174911370 | 20600 | 20550 | 20600 | 20550 | 632 |
| 409 | 20231215 | 122700 | 6161923270 | 20550 | 20550 | 20600 | 20550 | 1695 |
| 410 | 20231215 | 122600 | 6127090970 | 20600 | 20600 | 20600 | 20600 | 58 |
| 411 | 20231215 | 122500 | 6125896170 | 20550 | 20600 | 20600 | 20550 | 140 |
| 412 | 20231215 | 122400 | 6123019020 | 20550 | 20550 | 20550 | 20550 | 101 |
| 413 | 20231215 | 122300 | 6120943470 | 20550 | 20600 | 20600 | 20550 | 68 |
| 414 | 20231215 | 122200 | 6119543670 | 20600 | 20550 | 20600 | 20550 | 15 |
| 415 | 20231215 | 122100 | 6119235320 | 20550 | 20600 | 20600 | 20550 | 85 |
| 416 | 20231215 | 122000 | 6117488320 | 20550 | 20550 | 20550 | 20550 | 81 |
| 417 | 20231215 | 121900 | 6115823770 | 20600 | 20600 | 20600 | 20550 | 739 |
| 418 | 20231215 | 121800 | 6100636220 | 20600 | 20600 | 20600 | 20600 | 16 |
| 419 | 20231215 | 121700 | 6100306620 | 20600 | 20600 | 20600 | 20550 | 117 |
| 420 | 20231215 | 121600 | 6097901120 | 20550 | 20600 | 20650 | 20550 | 3173 |
| 421 | 20231215 | 121500 | 6032502970 | 20650 | 20650 | 20650 | 20600 | 79 |
| 422 | 20231215 | 121400 | 6030872570 | 20650 | 20650 | 20650 | 20600 | 13 |
| 423 | 20231215 | 121300 | 6030604470 | 20650 | 20650 | 20650 | 20650 | 42 |
| 424 | 20231215 | 121200 | 6029737170 | 20650 | 20650 | 20650 | 20650 | 36 |
| 425 | 20231215 | 121100 | 6028993770 | 20650 | 20650 | 20650 | 20650 | 253 |
| 426 | 20231215 | 121000 | 6023769320 | 20650 | 20650 | 20650 | 20650 | 502 |
| 427 | 20231215 | 120900 | 6013403020 | 20700 | 20700 | 20700 | 20700 | 21 |
| 428 | 20231215 | 120800 | 6012968320 | 20700 | 20700 | 20700 | 20700 | 62 |
| 429 | 20231215 | 120700 | 6011684920 | 20600 | 20600 | 20700 | 20600 | 34 |
| 430 | 20231215 | 120600 | 6010983420 | 20700 | 20700 | 20700 | 20700 | 30 |
| 431 | 20231215 | 120500 | 6010362420 | 20700 | 20700 | 20700 | 20700 | 10 |
| 432 | 20231215 | 120400 | 6010155420 | 20650 | 20650 | 20650 | 20600 | 47 |
| 433 | 20231215 | 120300 | 6009186370 | 20650 | 20700 | 20700 | 20650 | 219 |
| 434 | 20231215 | 120200 | 6004654020 | 20700 | 20700 | 20700 | 20650 | 363 |
| 435 | 20231215 | 120100 | 5997152420 | 20700 | 20650 | 20700 | 20650 | 732 |
| 436 | 20231215 | 120000 | 5982032420 | 20650 | 20650 | 20650 | 20650 | 136 |
| 437 | 20231215 | 115900 | 5979224020 | 20700 | 20650 | 20700 | 20650 | 216 |
| 438 | 20231215 | 115800 | 5974753520 | 20650 | 20650 | 20650 | 20650 | 200 |
| 439 | 20231215 | 115700 | 5970623520 | 20650 | 20700 | 20700 | 20650 | 93 |
| 440 | 20231215 | 115600 | 5968702170 | 20700 | 20650 | 20700 | 20650 | 35 |
| 441 | 20231215 | 115500 | 5967979320 | 20650 | 20650 | 20650 | 20650 | 38 |
| 442 | 20231215 | 115400 | 5967194620 | 20650 | 20700 | 20700 | 20650 | 101 |
| 443 | 20231215 | 115300 | 5965108920 | 20650 | 20650 | 20650 | 20650 | 44 |
| 444 | 20231215 | 115200 | 5964200320 | 20650 | 20650 | 20650 | 20650 | 43 |
| 445 | 20231215 | 115100 | 5963312370 | 20700 | 20600 | 20700 | 20600 | 448 |
| 446 | 20231215 | 115000 | 5954042470 | 20700 | 20650 | 20700 | 20600 | 145 |
| 447 | 20231215 | 114900 | 5951050520 | 20700 | 20650 | 20700 | 20650 | 284 |
| 448 | 20231215 | 114800 | 5945182320 | 20650 | 20650 | 20650 | 20650 | 245 |
| 449 | 20231215 | 114700 | 5940123070 | 20650 | 20650 | 20650 | 20650 | 19 |
| 450 | 20231215 | 114600 | 5939730720 | 20650 | 20600 | 20650 | 20600 | 118 |
| 451 | 20231215 | 114500 | 5937295670 | 20600 | 20700 | 20700 | 20600 | 50 |
| 452 | 20231215 | 114400 | 5936264470 | 20700 | 20650 | 20700 | 20650 | 62 |
| 453 | 20231215 | 114300 | 5934983620 | 20650 | 20650 | 20650 | 20650 | 78 |
| 454 | 20231215 | 114200 | 5933372920 | 20650 | 20600 | 20650 | 20600 | 534 |
| 455 | 20231215 | 114100 | 5922354470 | 20650 | 20650 | 20650 | 20600 | 20 |
| 456 | 20231215 | 114000 | 5921941870 | 20650 | 20650 | 20650 | 20650 | 95 |
| 457 | 20231215 | 113900 | 5919980120 | 20650 | 20650 | 20650 | 20600 | 114 |
| 458 | 20231215 | 113800 | 5917626170 | 20650 | 20600 | 20650 | 20600 | 65 |
| 459 | 20231215 | 113700 | 5916285270 | 20600 | 20650 | 20700 | 20600 | 1173 |
| 460 | 20231215 | 113600 | 5892065870 | 20650 | 20700 | 20700 | 20650 | 36 |
| 461 | 20231215 | 113500 | 5891321370 | 20650 | 20700 | 20700 | 20650 | 68 |
| 462 | 20231215 | 113400 | 5889916320 | 20700 | 20700 | 20700 | 20700 | 153 |
| 463 | 20231215 | 113300 | 5886749220 | 20700 | 20650 | 20700 | 20650 | 105 |
| 464 | 20231215 | 113200 | 5884578320 | 20650 | 20700 | 20700 | 20650 | 118 |
| 465 | 20231215 | 113100 | 5882141070 | 20700 | 20650 | 20700 | 20650 | 564 |
| 466 | 20231215 | 113000 | 5870469270 | 20650 | 20650 | 20650 | 20650 | 37 |
| 467 | 20231215 | 112900 | 5869705220 | 20700 | 20700 | 20700 | 20650 | 31 |
| 468 | 20231215 | 112800 | 5869064470 | 20700 | 20700 | 20700 | 20700 | 141 |
| 469 | 20231215 | 112700 | 5866145770 | 20650 | 20650 | 20650 | 20650 | 23 |
| 470 | 20231215 | 112600 | 5865670820 | 20650 | 20650 | 20650 | 20650 | 77 |
| 471 | 20231215 | 112500 | 5864080770 | 20650 | 20650 | 20650 | 20650 | 157 |
| 472 | 20231215 | 112400 | 5860838720 | 20650 | 20650 | 20650 | 20600 | 40 |
| 473 | 20231215 | 112300 | 5860012870 | 20600 | 20650 | 20650 | 20600 | 235 |
| 474 | 20231215 | 112200 | 5855170870 | 20600 | 20650 | 20700 | 20600 | 300 |
| 475 | 20231215 | 112100 | 5848982920 | 20650 | 20600 | 20650 | 20600 | 112 |
| 476 | 20231215 | 112000 | 5846673770 | 20600 | 20650 | 20650 | 20600 | 25 |
| 477 | 20231215 | 111900 | 5846157570 | 20650 | 20650 | 20650 | 20650 | 113 |
| 478 | 20231215 | 111800 | 5843824120 | 20650 | 20600 | 20650 | 20600 | 23 |
| 479 | 20231215 | 111700 | 5843350270 | 20600 | 20600 | 20700 | 20600 | 306 |
| 480 | 20231215 | 111600 | 5837039070 | 20650 | 20600 | 20650 | 20600 | 116 |
| 481 | 20231215 | 111500 | 5834649320 | 20600 | 20600 | 20600 | 20600 | 528 |
| 482 | 20231215 | 111400 | 5823772520 | 20600 | 20600 | 20600 | 20600 | 283 |
| 483 | 20231215 | 111300 | 5817942720 | 20600 | 20650 | 20700 | 20600 | 1450 |
| 484 | 20231215 | 111200 | 5788006670 | 20650 | 20650 | 20650 | 20650 | 327 |
| 485 | 20231215 | 111100 | 5781254120 | 20650 | 20700 | 20700 | 20650 | 28 |
| 486 | 20231215 | 111000 | 5780674620 | 20700 | 20700 | 20700 | 20700 | 11 |
| 487 | 20231215 | 110900 | 5780446920 | 20650 | 20650 | 20650 | 20650 | 77 |
| 488 | 20231215 | 110800 | 5778856870 | 20650 | 20700 | 20700 | 20650 | 27 |
| 489 | 20231215 | 110700 | 5778299270 | 20700 | 20700 | 20700 | 20700 | 93 |
| 490 | 20231215 | 110600 | 5776374170 | 20700 | 20700 | 20700 | 20700 | 813 |
| 491 | 20231215 | 110500 | 5759545070 | 20700 | 20700 | 20700 | 20700 | 52 |
| 492 | 20231215 | 110400 | 5758468670 | 20700 | 20700 | 20700 | 20700 | 199 |
| 493 | 20231215 | 110300 | 5754349370 | 20700 | 20600 | 20700 | 20600 | 52 |
| 494 | 20231215 | 110200 | 5753276670 | 20600 | 20600 | 20600 | 20600 | 5 |
| 495 | 20231215 | 110100 | 5753173670 | 20600 | 20700 | 20700 | 20600 | 113 |
| 496 | 20231215 | 110000 | 5750834970 | 20600 | 20700 | 20700 | 20600 | 3 |
| 497 | 20231215 | 105900 | 5750773070 | 20700 | 20600 | 20700 | 20600 | 612 |
| 498 | 20231215 | 105800 | 5738129070 | 20600 | 20600 | 20700 | 20600 | 993 |
| 499 | 20231215 | 105700 | 5717644720 | 20600 | 20600 | 20700 | 20600 | 301 |
| 500 | 20231215 | 105600 | 5711435220 | 20600 | 20650 | 20700 | 20600 | 884 |
| 501 | 20231215 | 105500 | 5693191970 | 20650 | 20650 | 20650 | 20650 | 25 |
| 502 | 20231215 | 105400 | 5692675720 | 20700 | 20650 | 20700 | 20650 | 97 |
| 503 | 20231215 | 105300 | 5690671270 | 20650 | 20650 | 20650 | 20650 | 281 |
| 504 | 20231215 | 105200 | 5684868620 | 20650 | 20650 | 20650 | 20650 | 358 |
| 505 | 20231215 | 105100 | 5677475920 | 20600 | 20650 | 20650 | 20600 | 88 |
| 506 | 20231215 | 105000 | 5675662520 | 20600 | 20600 | 20600 | 20600 | 13 |
| 507 | 20231215 | 104900 | 5675394720 | 20600 | 20600 | 20600 | 20600 | 48 |
| 508 | 20231215 | 104800 | 5674405920 | 20600 | 20550 | 20600 | 20550 | 104 |
| 509 | 20231215 | 104700 | 5672266520 | 20550 | 20600 | 20600 | 20550 | 565 |
| 510 | 20231215 | 104600 | 5660629020 | 20550 | 20600 | 20600 | 20550 | 275 |
| 511 | 20231215 | 104500 | 5654971320 | 20600 | 20600 | 20650 | 20600 | 554 |
| 512 | 20231215 | 104400 | 5643558870 | 20600 | 20600 | 20600 | 20600 | 578 |
| 513 | 20231215 | 104300 | 5631652070 | 20600 | 20600 | 20650 | 20600 | 25 |
| 514 | 20231215 | 104200 | 5631136370 | 20600 | 20600 | 20600 | 20600 | 278 |
| 515 | 20231215 | 104100 | 5625409570 | 20600 | 20700 | 20700 | 20600 | 23 |
| 516 | 20231215 | 104000 | 5624933770 | 20700 | 20600 | 20700 | 20600 | 12 |
| 517 | 20231215 | 103900 | 5624686120 | 20600 | 20700 | 20700 | 20600 | 92 |
| 518 | 20231215 | 103800 | 5622786920 | 20700 | 20600 | 20700 | 20550 | 1047 |
| 519 | 20231215 | 103700 | 5601223770 | 20600 | 20650 | 20650 | 20550 | 2881 |
| 520 | 20231215 | 103600 | 5541890070 | 20700 | 20650 | 20700 | 20650 | 1140 |
| 521 | 20231215 | 103500 | 5518344020 | 20650 | 20700 | 20700 | 20650 | 100 |
| 522 | 20231215 | 103400 | 5516274720 | 20700 | 20750 | 20750 | 20700 | 253 |
| 523 | 20231215 | 103300 | 5511035120 | 20750 | 20700 | 20800 | 20700 | 434 |
| 524 | 20231215 | 103200 | 5502020370 | 20700 | 20650 | 20700 | 20650 | 61 |
| 525 | 20231215 | 103100 | 5500759370 | 20650 | 20800 | 20850 | 20650 | 5127 |
| 526 | 20231215 | 103000 | 5394577220 | 20800 | 20800 | 20850 | 20800 | 52 |
| 527 | 20231215 | 102900 | 5393495570 | 20800 | 20800 | 20850 | 20800 | 2000 |
| 528 | 20231215 | 102800 | 5351852220 | 20800 | 20800 | 20850 | 20800 | 210 |
| 529 | 20231215 | 102700 | 5347483170 | 20800 | 20750 | 20800 | 20700 | 500 |
| 530 | 20231215 | 102600 | 5337115220 | 20750 | 20800 | 20800 | 20750 | 536 |
| 531 | 20231215 | 102500 | 5325981820 | 20750 | 20700 | 20750 | 20700 | 1266 |
| 532 | 20231215 | 102400 | 5299765670 | 20700 | 20800 | 20800 | 20700 | 1202 |
| 533 | 20231215 | 102300 | 5274849070 | 20850 | 20850 | 20850 | 20800 | 3029 |
| 534 | 20231215 | 102200 | 5211822320 | 20850 | 20850 | 20850 | 20800 | 150 |
| 535 | 20231215 | 102100 | 5208699820 | 20850 | 20850 | 20900 | 20850 | 2642 |
| 536 | 20231215 | 102000 | 5153609320 | 20900 | 20900 | 20900 | 20900 | 288 |
| 537 | 20231215 | 101900 | 5147590120 | 20850 | 20900 | 20900 | 20850 | 742 |
| 538 | 20231215 | 101800 | 5132082420 | 20900 | 20850 | 20900 | 20850 | 89 |
| 539 | 20231215 | 101700 | 5130226720 | 20850 | 20900 | 20900 | 20800 | 359 |
| 540 | 20231215 | 101600 | 5122750970 | 20900 | 20850 | 20900 | 20850 | 335 |
| 541 | 20231215 | 101500 | 5115749570 | 20900 | 20800 | 20900 | 20800 | 223 |
| 542 | 20231215 | 101400 | 5111101320 | 20850 | 20850 | 20850 | 20800 | 735 |
| 543 | 20231215 | 101300 | 5095802670 | 20850 | 20900 | 20900 | 20800 | 494 |
| 544 | 20231215 | 101200 | 5085502770 | 20850 | 20900 | 20900 | 20850 | 1555 |
| 545 | 20231215 | 101100 | 5053047320 | 20900 | 20900 | 20900 | 20900 | 838 |
| 546 | 20231215 | 101000 | 5035533120 | 20900 | 20950 | 20950 | 20900 | 783 |
| 547 | 20231215 | 100900 | 5019167870 | 20950 | 20950 | 20950 | 20900 | 850 |
| 548 | 20231215 | 100800 | 5001371520 | 20900 | 20900 | 20950 | 20900 | 300 |
| 549 | 20231215 | 100700 | 4995100520 | 20900 | 20900 | 20950 | 20900 | 809 |
| 550 | 20231215 | 100600 | 4978179070 | 20900 | 20900 | 20900 | 20850 | 2267 |
| 551 | 20231215 | 100500 | 4930861470 | 20900 | 20900 | 20950 | 20900 | 847 |
| 552 | 20231215 | 100400 | 4913159120 | 20850 | 20900 | 20950 | 20850 | 3334 |
| 553 | 20231215 | 100300 | 4843498770 | 20900 | 20950 | 20950 | 20900 | 3011 |
| 554 | 20231215 | 100200 | 4780418820 | 20950 | 21000 | 21000 | 20950 | 4472 |
| 555 | 20231215 | 100100 | 4686528870 | 21000 | 21000 | 21000 | 20950 | 2953 |
| 556 | 20231215 | 100000 | 4624532870 | 21000 | 21000 | 21000 | 20950 | 3518 |
| 557 | 20231215 | 095900 | 4550663870 | 20950 | 20850 | 21000 | 20850 | 5429 |
| 558 | 20231215 | 095800 | 4436947420 | 20850 | 20900 | 20950 | 20850 | 5983 |
| 559 | 20231215 | 095700 | 4311891720 | 20900 | 20850 | 20900 | 20850 | 1255 |
| 560 | 20231215 | 095600 | 4285714270 | 20850 | 20800 | 20850 | 20750 | 6443 |
| 561 | 20231215 | 095500 | 4151479070 | 20750 | 20800 | 20800 | 20750 | 283 |
| 562 | 20231215 | 095400 | 4145598970 | 20800 | 20700 | 20800 | 20700 | 5933 |
| 563 | 20231215 | 095300 | 4022430470 | 20700 | 20700 | 20700 | 20650 | 1565 |
| 564 | 20231215 | 095200 | 3990035020 | 20650 | 20700 | 20700 | 20650 | 1302 |
| 565 | 20231215 | 095100 | 3963139870 | 20650 | 20600 | 20650 | 20600 | 514 |
| 566 | 20231215 | 095000 | 3952525820 | 20650 | 20700 | 20700 | 20600 | 1605 |
| 567 | 20231215 | 094900 | 3919421070 | 20700 | 20650 | 20700 | 20650 | 1390 |
| 568 | 20231215 | 094800 | 3890690970 | 20650 | 20750 | 20800 | 20650 | 3121 |
| 569 | 20231215 | 094700 | 3826028320 | 20750 | 20800 | 20800 | 20750 | 2287 |
| 570 | 20231215 | 094600 | 3778508470 | 20800 | 20750 | 20800 | 20750 | 2882 |
| 571 | 20231215 | 094500 | 3718566270 | 20750 | 20800 | 20800 | 20750 | 2447 |
| 572 | 20231215 | 094400 | 3667704720 | 20800 | 20700 | 20800 | 20700 | 1877 |
| 573 | 20231215 | 094300 | 3628770770 | 20750 | 20750 | 20750 | 20700 | 866 |
| 574 | 20231215 | 094200 | 3610808020 | 20700 | 20750 | 20750 | 20700 | 3013 |
| 575 | 20231215 | 094100 | 3548388270 | 20700 | 20700 | 20750 | 20700 | 1045 |
| 576 | 20231215 | 094000 | 3526740420 | 20750 | 20750 | 20800 | 20700 | 1599 |
| 577 | 20231215 | 093900 | 3493547020 | 20800 | 20700 | 20800 | 20700 | 4179 |
| 578 | 20231215 | 093800 | 3406838220 | 20750 | 20750 | 20800 | 20700 | 2141 |
| 579 | 20231215 | 093700 | 3362400220 | 20750 | 20700 | 20800 | 20650 | 7154 |
| 580 | 20231215 | 093600 | 3214107520 | 20650 | 20700 | 20700 | 20650 | 3825 |
| 581 | 20231215 | 093500 | 3134937220 | 20700 | 20600 | 20700 | 20600 | 5396 |
| 582 | 20231215 | 093400 | 3023500570 | 20650 | 20550 | 20650 | 20550 | 5334 |
| 583 | 20231215 | 093300 | 2913655120 | 20550 | 20550 | 20550 | 20500 | 1440 |
| 584 | 20231215 | 093200 | 2884064170 | 20550 | 20500 | 20550 | 20500 | 1557 |
| 585 | 20231215 | 093100 | 2852089620 | 20550 | 20500 | 20550 | 20400 | 3976 |
| 586 | 20231215 | 093000 | 2770667120 | 20400 | 20500 | 20500 | 20400 | 494 |
| 587 | 20231215 | 092900 | 2760551170 | 20400 | 20450 | 20500 | 20400 | 1725 |
| 588 | 20231215 | 092800 | 2725289070 | 20450 | 20500 | 20550 | 20400 | 2797 |
| 589 | 20231215 | 092700 | 2667990120 | 20500 | 20500 | 20550 | 20400 | 1491 |
| 590 | 20231215 | 092600 | 2637439470 | 20500 | 20550 | 20550 | 20500 | 1160 |
| 591 | 20231215 | 092500 | 2613603470 | 20500 | 20500 | 20550 | 20450 | 2286 |
| 592 | 20231215 | 092400 | 2566732370 | 20500 | 20450 | 20500 | 20450 | 1832 |
| 593 | 20231215 | 092300 | 2529177520 | 20450 | 20450 | 20550 | 20450 | 2145 |
| 594 | 20231215 | 092200 | 2485204270 | 20500 | 20400 | 20500 | 20350 | 6270 |
| 595 | 20231215 | 092100 | 2356794570 | 20450 | 20400 | 20450 | 20400 | 1595 |
| 596 | 20231215 | 092000 | 2324240620 | 20400 | 20450 | 20450 | 20350 | 1177 |
| 597 | 20231215 | 091900 | 2300185970 | 20500 | 20450 | 20550 | 20350 | 2487 |
| 598 | 20231215 | 091800 | 2249250670 | 20400 | 20350 | 20400 | 20350 | 126 |
| 599 | 20231215 | 091700 | 2246682070 | 20400 | 20400 | 20400 | 20350 | 226 |
| 600 | 20231215 | 091600 | 2242072270 | 20400 | 20300 | 20450 | 20300 | 1278 |
| 601 | 20231215 | 091500 | 2216059770 | 20300 | 20350 | 20350 | 20300 | 741 |
| 602 | 20231215 | 091400 | 2200989120 | 20300 | 20300 | 20350 | 20300 | 552 |
| 603 | 20231215 | 091300 | 2189776420 | 20300 | 20350 | 20450 | 20300 | 3197 |
| 604 | 20231215 | 091200 | 2124767120 | 20350 | 20500 | 20500 | 20350 | 7596 |
| 605 | 20231215 | 091100 | 1969686870 | 20500 | 20550 | 20700 | 20500 | 14917 |
| 606 | 20231215 | 091000 | 1662261170 | 20500 | 20550 | 20550 | 20450 | 4483 |
| 607 | 20231215 | 090900 | 1570238020 | 20550 | 20550 | 20600 | 20500 | 1984 |
| 608 | 20231215 | 090800 | 1529472070 | 20550 | 20600 | 20650 | 20500 | 6009 |
| 609 | 20231215 | 090700 | 1405806170 | 20600 | 20550 | 20600 | 20500 | 2995 |
| 610 | 20231215 | 090600 | 1344193270 | 20550 | 20400 | 20550 | 20350 | 21980 |
| 611 | 20231215 | 090500 | 894142620 | 20400 | 20450 | 20450 | 20350 | 10163 |
| 612 | 20231215 | 090400 | 686828470 | 20450 | 20400 | 20450 | 20350 | 11582 |
| 613 | 20231215 | 090300 | 450575770 | 20450 | 20350 | 20450 | 20300 | 9254 |
| 614 | 20231215 | 090200 | 261897120 | 20350 | 20200 | 20400 | 20200 | 5763 |
| 615 | 20231215 | 090100 | 144672070 | 20200 | 20300 | 20350 | 20150 | 2773 |
| 616 | 20231215 | 090000 | 88478770 | 20300 | 20100 | 20350 | 19990 | 4370 |