33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 3 | 20231219 | 191300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20231219 | 191200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20231219 | 191100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20231219 | 191000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20231219 | 190900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20231219 | 190800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20231219 | 190700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20231219 | 190600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20231219 | 190500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20231219 | 190400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20231219 | 190300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20231219 | 190200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20231219 | 190100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20231219 | 190000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20231219 | 185900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20231219 | 185800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20231219 | 185700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20231219 | 185600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20231219 | 185500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20231219 | 185400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20231219 | 185300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20231219 | 185200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20231219 | 185100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20231219 | 185000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20231219 | 184900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20231219 | 184800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20231219 | 184700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20231219 | 184600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20231219 | 184500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20231219 | 184400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 33 | 20231219 | 184300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20231219 | 184200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20231219 | 184100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20231219 | 184000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20231219 | 183900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20231219 | 183800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20231219 | 183700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20231219 | 183600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20231219 | 183500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20231219 | 183400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20231219 | 183300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20231219 | 183200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20231219 | 183100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20231219 | 183000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20231219 | 182900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20231219 | 182800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20231219 | 182700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20231219 | 182600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20231219 | 182500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20231219 | 182400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20231219 | 182300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20231219 | 182200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20231219 | 182100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20231219 | 182000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20231219 | 181900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20231219 | 181800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20231219 | 181700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20231219 | 181600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20231219 | 181500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20231219 | 181400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 63 | 20231219 | 181300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20231219 | 181200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20231219 | 181100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20231219 | 181000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20231219 | 180900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20231219 | 180800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20231219 | 180700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20231219 | 180600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20231219 | 180500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20231219 | 180400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20231219 | 180300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20231219 | 180200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20231219 | 180100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20231219 | 180000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20231219 | 175900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20231219 | 175800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20231219 | 175700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20231219 | 175600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20231219 | 175500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20231219 | 175400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20231219 | 175300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20231219 | 175200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20231219 | 175100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20231219 | 175000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20231219 | 174900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20231219 | 174800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20231219 | 174700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20231219 | 174600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20231219 | 174500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20231219 | 174400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 93 | 20231219 | 174300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20231219 | 174200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20231219 | 174100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20231219 | 174000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20231219 | 173900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20231219 | 173800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20231219 | 173700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20231219 | 173600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20231219 | 173500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20231219 | 173400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20231219 | 173300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20231219 | 173200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20231219 | 173100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20231219 | 173000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20231219 | 172900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20231219 | 172800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20231219 | 172700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20231219 | 172600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20231219 | 172500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20231219 | 172400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20231219 | 172300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20231219 | 172200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20231219 | 172100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20231219 | 172000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20231219 | 171900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20231219 | 171800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20231219 | 171700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20231219 | 171600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20231219 | 171500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20231219 | 171400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 123 | 20231219 | 171300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20231219 | 171200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20231219 | 171100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20231219 | 171000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20231219 | 170900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20231219 | 170800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20231219 | 170700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20231219 | 170600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20231219 | 170500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20231219 | 170400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20231219 | 170300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20231219 | 170200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20231219 | 170100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20231219 | 170000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20231219 | 165900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20231219 | 165800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20231219 | 165700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20231219 | 165600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20231219 | 165500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20231219 | 165400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20231219 | 165300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20231219 | 165200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20231219 | 165100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20231219 | 165000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20231219 | 164900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20231219 | 164800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20231219 | 164700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20231219 | 164600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20231219 | 164500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20231219 | 164400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 153 | 20231219 | 164300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20231219 | 164200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20231219 | 164100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20231219 | 164000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20231219 | 163900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20231219 | 163800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20231219 | 163700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20231219 | 163600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20231219 | 163500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20231219 | 163400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20231219 | 163300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20231219 | 163200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20231219 | 163100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20231219 | 163000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20231219 | 162900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20231219 | 162800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20231219 | 162700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20231219 | 162600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20231219 | 162500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20231219 | 162400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20231219 | 162300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20231219 | 162200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20231219 | 162100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20231219 | 162000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20231219 | 161900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20231219 | 161800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20231219 | 161700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20231219 | 161600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20231219 | 161500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20231219 | 161400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 183 | 20231219 | 161300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20231219 | 161200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20231219 | 161100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20231219 | 161000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20231219 | 160900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20231219 | 160800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20231219 | 160700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20231219 | 160600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20231219 | 160500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20231219 | 160400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20231219 | 160300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20231219 | 160200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20231219 | 160100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20231219 | 160000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20231219 | 155900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20231219 | 155800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20231219 | 155700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20231219 | 155600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20231219 | 155500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20231219 | 155400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20231219 | 155300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20231219 | 155200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20231219 | 155100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20231219 | 155000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20231219 | 154900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20231219 | 154800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20231219 | 154700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20231219 | 154600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20231219 | 154500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20231219 | 154400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 213 | 20231219 | 154300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20231219 | 154200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20231219 | 154100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20231219 | 154000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20231219 | 153900 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20231219 | 153800 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20231219 | 153700 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20231219 | 153600 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20231219 | 153500 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20231219 | 153400 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20231219 | 153300 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20231219 | 153200 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20231219 | 153100 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20231219 | 153000 | 3807742400 | 20550 | 20550 | 20550 | 20550 | 1822 |
| 227 | 20231219 | 152900 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20231219 | 152800 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20231219 | 152700 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20231219 | 152600 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20231219 | 152500 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20231219 | 152400 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20231219 | 152300 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20231219 | 152200 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20231219 | 152100 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20231219 | 152000 | 3770300300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20231219 | 151900 | 3770300300 | 20500 | 20550 | 20550 | 20500 | 248 |
| 238 | 20231219 | 151800 | 3765210450 | 20550 | 20550 | 20550 | 20500 | 158 |
| 239 | 20231219 | 151700 | 3761966400 | 20600 | 20650 | 20650 | 20550 | 105 |
| 240 | 20231219 | 151600 | 3759804000 | 20650 | 20500 | 20650 | 20500 | 119 |
| 241 | 20231219 | 151500 | 3757352500 | 20650 | 20600 | 20650 | 20500 | 344 |
| 242 | 20231219 | 151400 | 3750252650 | 20500 | 20550 | 20550 | 20500 | 70 |
| 243 | 20231219 | 151300 | 3748814450 | 20550 | 20500 | 20600 | 20500 | 273 |
| 244 | 20231219 | 151200 | 3743213950 | 20500 | 20600 | 20600 | 20500 | 432 |
| 245 | 20231219 | 151100 | 3734339250 | 20600 | 20550 | 20600 | 20550 | 30 |
| 246 | 20231219 | 151000 | 3733721750 | 20550 | 20550 | 20650 | 20550 | 1118 |
| 247 | 20231219 | 150900 | 3710736550 | 20700 | 20550 | 20700 | 20550 | 1230 |
| 248 | 20231219 | 150800 | 3685301100 | 20550 | 20550 | 20650 | 20550 | 243 |
| 249 | 20231219 | 150700 | 3680302300 | 20550 | 20550 | 20650 | 20550 | 166 |
| 250 | 20231219 | 150600 | 3676884550 | 20600 | 20550 | 20700 | 20550 | 1444 |
| 251 | 20231219 | 150500 | 3647058450 | 20600 | 20550 | 20600 | 20550 | 427 |
| 252 | 20231219 | 150400 | 3638268750 | 20550 | 20550 | 20600 | 20550 | 661 |
| 253 | 20231219 | 150300 | 3624661150 | 20550 | 20550 | 20600 | 20500 | 434 |
| 254 | 20231219 | 150200 | 3615732000 | 20600 | 20550 | 20600 | 20500 | 453 |
| 255 | 20231219 | 150100 | 3606415250 | 20600 | 20500 | 20600 | 20500 | 2290 |
| 256 | 20231219 | 150000 | 3559255050 | 20550 | 20500 | 20600 | 20500 | 470 |
| 257 | 20231219 | 145900 | 3549594950 | 20600 | 20600 | 20600 | 20500 | 328 |
| 258 | 20231219 | 145800 | 3542857000 | 20600 | 20550 | 20600 | 20500 | 991 |
| 259 | 20231219 | 145700 | 3522456950 | 20500 | 20500 | 20600 | 20500 | 439 |
| 260 | 20231219 | 145600 | 3513440650 | 20500 | 20500 | 20550 | 20500 | 475 |
| 261 | 20231219 | 145500 | 3503692350 | 20500 | 20500 | 20550 | 20450 | 200 |
| 262 | 20231219 | 145400 | 3499592200 | 20450 | 20550 | 20550 | 20450 | 853 |
| 263 | 20231219 | 145300 | 3482129500 | 20450 | 20550 | 20550 | 20450 | 274 |
| 264 | 20231219 | 145200 | 3476509150 | 20450 | 20500 | 20550 | 20450 | 359 |
| 265 | 20231219 | 145100 | 3469159550 | 20550 | 20450 | 20550 | 20450 | 363 |
| 266 | 20231219 | 145000 | 3461706550 | 20450 | 20450 | 20550 | 20450 | 334 |
| 267 | 20231219 | 144900 | 3454860950 | 20450 | 20500 | 20550 | 20450 | 306 |
| 268 | 20231219 | 144800 | 3448586500 | 20450 | 20550 | 20550 | 20450 | 450 |
| 269 | 20231219 | 144700 | 3439355750 | 20550 | 20450 | 20550 | 20450 | 576 |
| 270 | 20231219 | 144600 | 3427558650 | 20450 | 20450 | 20600 | 20450 | 757 |
| 271 | 20231219 | 144500 | 3412048600 | 20450 | 20600 | 20600 | 20450 | 441 |
| 272 | 20231219 | 144400 | 3402993400 | 20450 | 20550 | 20600 | 20450 | 274 |
| 273 | 20231219 | 144300 | 3397372100 | 20500 | 20500 | 20550 | 20450 | 334 |
| 274 | 20231219 | 144200 | 3390523400 | 20500 | 20550 | 20600 | 20500 | 341 |
| 275 | 20231219 | 144100 | 3383508250 | 20500 | 20600 | 20600 | 20500 | 376 |
| 276 | 20231219 | 144000 | 3375782000 | 20550 | 20500 | 20550 | 20450 | 150 |
| 277 | 20231219 | 143900 | 3372706050 | 20450 | 20550 | 20600 | 20450 | 1251 |
| 278 | 20231219 | 143800 | 3347027600 | 20500 | 20600 | 20600 | 20450 | 230 |
| 279 | 20231219 | 143700 | 3342318600 | 20550 | 20550 | 20550 | 20450 | 205 |
| 280 | 20231219 | 143600 | 3338115250 | 20550 | 20450 | 20600 | 20450 | 259 |
| 281 | 20231219 | 143500 | 3332790200 | 20450 | 20500 | 20600 | 20450 | 1870 |
| 282 | 20231219 | 143400 | 3294304250 | 20450 | 20500 | 20600 | 20450 | 282 |
| 283 | 20231219 | 143300 | 3288513550 | 20500 | 20550 | 20600 | 20450 | 414 |
| 284 | 20231219 | 143200 | 3280003100 | 20500 | 20450 | 20600 | 20450 | 513 |
| 285 | 20231219 | 143100 | 3269473350 | 20500 | 20500 | 20550 | 20450 | 402 |
| 286 | 20231219 | 143000 | 3261231900 | 20500 | 20450 | 20550 | 20450 | 1031 |
| 287 | 20231219 | 142900 | 3240101950 | 20450 | 20500 | 20500 | 20450 | 251 |
| 288 | 20231219 | 142800 | 3234965000 | 20450 | 20450 | 20500 | 20450 | 341 |
| 289 | 20231219 | 142700 | 3227984200 | 20450 | 20450 | 20500 | 20450 | 409 |
| 290 | 20231219 | 142600 | 3219609400 | 20450 | 20450 | 20500 | 20450 | 476 |
| 291 | 20231219 | 142500 | 3209868300 | 20450 | 20500 | 20500 | 20450 | 452 |
| 292 | 20231219 | 142400 | 3200615950 | 20450 | 20450 | 20500 | 20450 | 494 |
| 293 | 20231219 | 142300 | 3190500800 | 20450 | 20450 | 20500 | 20450 | 310 |
| 294 | 20231219 | 142200 | 3184152150 | 20450 | 20450 | 20500 | 20450 | 244 |
| 295 | 20231219 | 142100 | 3179160900 | 20450 | 20450 | 20500 | 20450 | 414 |
| 296 | 20231219 | 142000 | 3170689450 | 20500 | 20450 | 20500 | 20450 | 335 |
| 297 | 20231219 | 141900 | 3163827500 | 20450 | 20450 | 20500 | 20450 | 254 |
| 298 | 20231219 | 141800 | 3158631400 | 20450 | 20500 | 20500 | 20450 | 388 |
| 299 | 20231219 | 141700 | 3150691550 | 20500 | 20450 | 20500 | 20450 | 347 |
| 300 | 20231219 | 141600 | 3143588900 | 20450 | 20500 | 20550 | 20450 | 277 |
| 301 | 20231219 | 141500 | 3137915400 | 20550 | 20450 | 20550 | 20450 | 369 |
| 302 | 20231219 | 141400 | 3130358500 | 20450 | 20500 | 20500 | 20450 | 261 |
| 303 | 20231219 | 141300 | 3125018450 | 20450 | 20500 | 20550 | 20450 | 189 |
| 304 | 20231219 | 141200 | 3121147000 | 20500 | 20500 | 20550 | 20450 | 316 |
| 305 | 20231219 | 141100 | 3114666150 | 20500 | 20550 | 20550 | 20450 | 366 |
| 306 | 20231219 | 141000 | 3107168200 | 20500 | 20450 | 20500 | 20450 | 255 |
| 307 | 20231219 | 140900 | 3101949200 | 20450 | 20450 | 20550 | 20450 | 244 |
| 308 | 20231219 | 140800 | 3096948200 | 20450 | 20500 | 20550 | 20450 | 353 |
| 309 | 20231219 | 140700 | 3089715950 | 20550 | 20500 | 20550 | 20500 | 205 |
| 310 | 20231219 | 140600 | 3085513200 | 20550 | 20550 | 20550 | 20500 | 342 |
| 311 | 20231219 | 140500 | 3078496550 | 20500 | 20550 | 20550 | 20500 | 245 |
| 312 | 20231219 | 140400 | 3073473050 | 20500 | 20500 | 20550 | 20500 | 310 |
| 313 | 20231219 | 140300 | 3067116850 | 20500 | 20500 | 20550 | 20500 | 364 |
| 314 | 20231219 | 140200 | 3059650300 | 20550 | 20500 | 20550 | 20500 | 252 |
| 315 | 20231219 | 140100 | 3054479600 | 20500 | 20500 | 20550 | 20500 | 302 |
| 316 | 20231219 | 140000 | 3048287400 | 20500 | 20500 | 20550 | 20500 | 297 |
| 317 | 20231219 | 135900 | 3042194350 | 20500 | 20550 | 20550 | 20500 | 321 |
| 318 | 20231219 | 135800 | 3035611700 | 20500 | 20500 | 20550 | 20500 | 235 |
| 319 | 20231219 | 135700 | 3030793200 | 20500 | 20550 | 20600 | 20500 | 495 |
| 320 | 20231219 | 135600 | 3020626050 | 20550 | 20600 | 20600 | 20550 | 236 |
| 321 | 20231219 | 135500 | 3015775050 | 20550 | 20550 | 20600 | 20550 | 279 |
| 322 | 20231219 | 135400 | 3010039500 | 20550 | 20550 | 20600 | 20500 | 197 |
| 323 | 20231219 | 135300 | 3005992450 | 20550 | 20500 | 20550 | 20500 | 310 |
| 324 | 20231219 | 135200 | 2999634950 | 20550 | 20550 | 20550 | 20500 | 164 |
| 325 | 20231219 | 135100 | 2996270750 | 20500 | 20550 | 20550 | 20450 | 332 |
| 326 | 20231219 | 135000 | 2989462850 | 20450 | 20450 | 20500 | 20450 | 222 |
| 327 | 20231219 | 134900 | 2984917350 | 20450 | 20450 | 20550 | 20450 | 356 |
| 328 | 20231219 | 134800 | 2977631100 | 20450 | 20550 | 20550 | 20450 | 283 |
| 329 | 20231219 | 134700 | 2971831900 | 20450 | 20500 | 20550 | 20450 | 504 |
| 330 | 20231219 | 134600 | 2961501250 | 20500 | 20450 | 20500 | 20400 | 273 |
| 331 | 20231219 | 134500 | 2955912400 | 20400 | 20500 | 20550 | 20400 | 9673 |
| 332 | 20231219 | 134400 | 2758133950 | 20500 | 20550 | 20550 | 20500 | 312 |
| 333 | 20231219 | 134300 | 2751732550 | 20500 | 20500 | 20550 | 20500 | 280 |
| 334 | 20231219 | 134200 | 2745991350 | 20500 | 20500 | 20550 | 20500 | 281 |
| 335 | 20231219 | 134100 | 2740225350 | 20500 | 20550 | 20600 | 20500 | 232 |
| 336 | 20231219 | 134000 | 2735463050 | 20550 | 20500 | 20550 | 20500 | 223 |
| 337 | 20231219 | 133900 | 2730887450 | 20500 | 20500 | 20600 | 20500 | 371 |
| 338 | 20231219 | 133800 | 2723269700 | 20500 | 20550 | 20550 | 20500 | 535 |
| 339 | 20231219 | 133700 | 2712280350 | 20600 | 20550 | 20600 | 20550 | 109 |
| 340 | 20231219 | 133600 | 2710039150 | 20550 | 20550 | 20600 | 20550 | 485 |
| 341 | 20231219 | 133500 | 2700066000 | 20550 | 20550 | 20600 | 20550 | 173 |
| 342 | 20231219 | 133400 | 2696509700 | 20550 | 20550 | 20550 | 20500 | 157 |
| 343 | 20231219 | 133300 | 2693284850 | 20550 | 20550 | 20600 | 20500 | 125 |
| 344 | 20231219 | 133200 | 2690714150 | 20550 | 20550 | 20550 | 20500 | 149 |
| 345 | 20231219 | 133100 | 2687654000 | 20500 | 20550 | 20600 | 20500 | 217 |
| 346 | 20231219 | 133000 | 2683191200 | 20550 | 20600 | 20600 | 20550 | 162 |
| 347 | 20231219 | 132900 | 2679857800 | 20600 | 20600 | 20600 | 20550 | 588 |
| 348 | 20231219 | 132800 | 2667772050 | 20550 | 20600 | 20600 | 20550 | 146 |
| 349 | 20231219 | 132700 | 2664770050 | 20600 | 20550 | 20600 | 20550 | 238 |
| 350 | 20231219 | 132600 | 2659872000 | 20600 | 20550 | 20600 | 20550 | 79 |
| 351 | 20231219 | 132500 | 2658245850 | 20550 | 20550 | 20600 | 20550 | 192 |
| 352 | 20231219 | 132400 | 2654297650 | 20600 | 20550 | 20600 | 20550 | 119 |
| 353 | 20231219 | 132300 | 2651847800 | 20550 | 20600 | 20600 | 20550 | 99 |
| 354 | 20231219 | 132200 | 2649809900 | 20550 | 20550 | 20600 | 20500 | 189 |
| 355 | 20231219 | 132100 | 2645925100 | 20550 | 20600 | 20600 | 20550 | 234 |
| 356 | 20231219 | 132000 | 2641111750 | 20500 | 20550 | 20600 | 20500 | 1958 |
| 357 | 20231219 | 131900 | 2600876650 | 20550 | 20550 | 20550 | 20500 | 314 |
| 358 | 20231219 | 131800 | 2594428200 | 20550 | 20550 | 20600 | 20500 | 231 |
| 359 | 20231219 | 131700 | 2589680300 | 20600 | 20500 | 20600 | 20500 | 52 |
| 360 | 20231219 | 131600 | 2588611400 | 20500 | 20550 | 20600 | 20500 | 92 |
| 361 | 20231219 | 131500 | 2586721150 | 20500 | 20600 | 20650 | 20500 | 94 |
| 362 | 20231219 | 131400 | 2584784950 | 20500 | 20650 | 20650 | 20500 | 226 |
| 363 | 20231219 | 131300 | 2580132100 | 20600 | 20600 | 20600 | 20600 | 38 |
| 364 | 20231219 | 131200 | 2579349300 | 20600 | 20600 | 20650 | 20600 | 83 |
| 365 | 20231219 | 131100 | 2577639350 | 20600 | 20600 | 20600 | 20550 | 158 |
| 366 | 20231219 | 131000 | 2574390850 | 20650 | 20550 | 20650 | 20550 | 49 |
| 367 | 20231219 | 130900 | 2573381100 | 20550 | 20600 | 20650 | 20550 | 148 |
| 368 | 20231219 | 130800 | 2570334700 | 20550 | 20500 | 20650 | 20500 | 70 |
| 369 | 20231219 | 130700 | 2568898750 | 20600 | 20600 | 20600 | 20550 | 873 |
| 370 | 20231219 | 130600 | 2550921100 | 20600 | 20600 | 20600 | 20550 | 147 |
| 371 | 20231219 | 130500 | 2547894350 | 20550 | 20600 | 20600 | 20550 | 73 |
| 372 | 20231219 | 130400 | 2546393250 | 20550 | 20550 | 20600 | 20550 | 150 |
| 373 | 20231219 | 130300 | 2543309600 | 20600 | 20550 | 20600 | 20550 | 234 |
| 374 | 20231219 | 130200 | 2538492100 | 20550 | 20550 | 20600 | 20550 | 40 |
| 375 | 20231219 | 130100 | 2537668950 | 20550 | 20550 | 20600 | 20550 | 126 |
| 376 | 20231219 | 130000 | 2535078500 | 20600 | 20550 | 20600 | 20550 | 184 |
| 377 | 20231219 | 125900 | 2531291150 | 20600 | 20600 | 20600 | 20550 | 65 |
| 378 | 20231219 | 125800 | 2529952750 | 20550 | 20650 | 20650 | 20550 | 96 |
| 379 | 20231219 | 125700 | 2527974450 | 20600 | 20600 | 20650 | 20550 | 221 |
| 380 | 20231219 | 125600 | 2523420800 | 20600 | 20650 | 20650 | 20550 | 70 |
| 381 | 20231219 | 125500 | 2521979450 | 20600 | 20600 | 20600 | 20550 | 482 |
| 382 | 20231219 | 125400 | 2512051600 | 20600 | 20600 | 20600 | 20500 | 188 |
| 383 | 20231219 | 125300 | 2508185550 | 20500 | 20550 | 20600 | 20500 | 201 |
| 384 | 20231219 | 125200 | 2504056500 | 20500 | 20600 | 20600 | 20500 | 331 |
| 385 | 20231219 | 125100 | 2497263300 | 20600 | 20550 | 20600 | 20550 | 503 |
| 386 | 20231219 | 125000 | 2486905200 | 20550 | 20500 | 20600 | 20500 | 616 |
| 387 | 20231219 | 124900 | 2474250050 | 20550 | 20500 | 20550 | 20450 | 83 |
| 388 | 20231219 | 124800 | 2472550250 | 20550 | 20550 | 20550 | 20450 | 1043 |
| 389 | 20231219 | 124700 | 2451159450 | 20550 | 20500 | 20550 | 20450 | 431 |
| 390 | 20231219 | 124600 | 2442322850 | 20500 | 20550 | 20550 | 20500 | 9167 |
| 391 | 20231219 | 124500 | 2254394150 | 20500 | 20550 | 20550 | 20500 | 274 |
| 392 | 20231219 | 124400 | 2248766300 | 20550 | 20550 | 20600 | 20500 | 829 |
| 393 | 20231219 | 124300 | 2231731200 | 20550 | 20550 | 20600 | 20500 | 84 |
| 394 | 20231219 | 124200 | 2230005000 | 20500 | 20500 | 20550 | 20500 | 225 |
| 395 | 20231219 | 124100 | 2225385650 | 20550 | 20600 | 20600 | 20500 | 265 |
| 396 | 20231219 | 124000 | 2219939250 | 20550 | 20600 | 20600 | 20550 | 145 |
| 397 | 20231219 | 123900 | 2216958400 | 20600 | 20550 | 20600 | 20550 | 427 |
| 398 | 20231219 | 123800 | 2208182400 | 20600 | 20550 | 20600 | 20550 | 318 |
| 399 | 20231219 | 123700 | 2201641050 | 20550 | 20550 | 20600 | 20550 | 107 |
| 400 | 20231219 | 123600 | 2199440950 | 20550 | 20550 | 20600 | 20550 | 745 |
| 401 | 20231219 | 123500 | 2184129050 | 20550 | 20600 | 20600 | 20550 | 195 |
| 402 | 20231219 | 123400 | 2180118950 | 20550 | 20550 | 20600 | 20550 | 172 |
| 403 | 20231219 | 123300 | 2176583350 | 20600 | 20550 | 20600 | 20550 | 121 |
| 404 | 20231219 | 123200 | 2174094150 | 20550 | 20550 | 20600 | 20550 | 392 |
| 405 | 20231219 | 123100 | 2166037250 | 20550 | 20550 | 20600 | 20550 | 381 |
| 406 | 20231219 | 123000 | 2158206550 | 20550 | 20550 | 20600 | 20550 | 350 |
| 407 | 20231219 | 122900 | 2151011900 | 20550 | 20550 | 20600 | 20550 | 133 |
| 408 | 20231219 | 122800 | 2148277600 | 20550 | 20550 | 20600 | 20550 | 164 |
| 409 | 20231219 | 122700 | 2144906250 | 20550 | 20550 | 20600 | 20550 | 155 |
| 410 | 20231219 | 122600 | 2141719750 | 20600 | 20600 | 20600 | 20550 | 118 |
| 411 | 20231219 | 122500 | 2139292650 | 20550 | 20600 | 20600 | 20550 | 289 |
| 412 | 20231219 | 122400 | 2133348850 | 20550 | 20600 | 20600 | 20550 | 78 |
| 413 | 20231219 | 122300 | 2131742700 | 20550 | 20600 | 20650 | 20550 | 176 |
| 414 | 20231219 | 122200 | 2128117750 | 20600 | 20600 | 20600 | 20550 | 503 |
| 415 | 20231219 | 122100 | 2117773150 | 20650 | 20600 | 20650 | 20550 | 368 |
| 416 | 20231219 | 122000 | 2110204200 | 20550 | 20550 | 20650 | 20550 | 88 |
| 417 | 20231219 | 121900 | 2108392800 | 20550 | 20650 | 20650 | 20550 | 51 |
| 418 | 20231219 | 121800 | 2107341350 | 20550 | 20600 | 20650 | 20550 | 155 |
| 419 | 20231219 | 121700 | 2104150900 | 20600 | 20550 | 20600 | 20550 | 62 |
| 420 | 20231219 | 121600 | 2102875750 | 20600 | 20600 | 20700 | 20600 | 305 |
| 421 | 20231219 | 121500 | 2096589250 | 20600 | 20650 | 20700 | 20600 | 1321 |
| 422 | 20231219 | 121400 | 2069371100 | 20650 | 20650 | 20700 | 20600 | 168 |
| 423 | 20231219 | 121300 | 2065902550 | 20650 | 20650 | 20700 | 20650 | 471 |
| 424 | 20231219 | 121200 | 2056175100 | 20700 | 20700 | 20700 | 20650 | 675 |
| 425 | 20231219 | 121100 | 2042219100 | 20700 | 20650 | 20700 | 20650 | 128 |
| 426 | 20231219 | 121000 | 2039573700 | 20650 | 20700 | 20700 | 20650 | 136 |
| 427 | 20231219 | 120900 | 2036762300 | 20650 | 20650 | 20700 | 20650 | 164 |
| 428 | 20231219 | 120800 | 2033374700 | 20650 | 20650 | 20700 | 20650 | 224 |
| 429 | 20231219 | 120700 | 2028748050 | 20700 | 20700 | 20700 | 20650 | 148 |
| 430 | 20231219 | 120600 | 2025689300 | 20700 | 20650 | 20700 | 20650 | 237 |
| 431 | 20231219 | 120500 | 2020787150 | 20650 | 20650 | 20700 | 20650 | 187 |
| 432 | 20231219 | 120400 | 2016924300 | 20700 | 20650 | 20700 | 20650 | 223 |
| 433 | 20231219 | 120300 | 2012318350 | 20650 | 20650 | 20700 | 20650 | 91 |
| 434 | 20231219 | 120200 | 2010436900 | 20650 | 20650 | 20700 | 20650 | 178 |
| 435 | 20231219 | 120100 | 2006760100 | 20700 | 20650 | 20700 | 20650 | 167 |
| 436 | 20231219 | 120000 | 2003310400 | 20700 | 20700 | 20700 | 20650 | 155 |
| 437 | 20231219 | 115900 | 2000104500 | 20650 | 20750 | 20750 | 20650 | 45 |
| 438 | 20231219 | 115800 | 1999172900 | 20700 | 20700 | 20750 | 20700 | 265 |
| 439 | 20231219 | 115700 | 1993687200 | 20700 | 20700 | 20750 | 20700 | 413 |
| 440 | 20231219 | 115600 | 1985136800 | 20700 | 20700 | 20750 | 20700 | 236 |
| 441 | 20231219 | 115500 | 1980250450 | 20750 | 20700 | 20750 | 20700 | 105 |
| 442 | 20231219 | 115400 | 1978074800 | 20700 | 20700 | 20750 | 20700 | 121 |
| 443 | 20231219 | 115300 | 1975568900 | 20700 | 20700 | 20750 | 20700 | 59 |
| 444 | 20231219 | 115200 | 1974346450 | 20750 | 20700 | 20750 | 20700 | 111 |
| 445 | 20231219 | 115100 | 1972046500 | 20750 | 20750 | 20750 | 20700 | 80 |
| 446 | 20231219 | 115000 | 1970389000 | 20750 | 20700 | 20750 | 20700 | 142 |
| 447 | 20231219 | 114900 | 1967448450 | 20700 | 20750 | 20750 | 20700 | 160 |
| 448 | 20231219 | 114800 | 1964134400 | 20750 | 20750 | 20750 | 20700 | 134 |
| 449 | 20231219 | 114700 | 1961358900 | 20750 | 20700 | 20750 | 20700 | 144 |
| 450 | 20231219 | 114600 | 1958375600 | 20700 | 20700 | 20750 | 20700 | 99 |
| 451 | 20231219 | 114500 | 1956323750 | 20750 | 20700 | 20750 | 20700 | 101 |
| 452 | 20231219 | 114400 | 1954229400 | 20750 | 20700 | 20750 | 20700 | 160 |
| 453 | 20231219 | 114300 | 1950914700 | 20700 | 20700 | 20750 | 20700 | 151 |
| 454 | 20231219 | 114200 | 1947787800 | 20700 | 20750 | 20750 | 20700 | 40 |
| 455 | 20231219 | 114100 | 1946958650 | 20750 | 20700 | 20750 | 20700 | 139 |
| 456 | 20231219 | 114000 | 1944077600 | 20700 | 20650 | 20750 | 20650 | 128 |
| 457 | 20231219 | 113900 | 1941431750 | 20700 | 20650 | 20700 | 20650 | 120 |
| 458 | 20231219 | 113800 | 1938952050 | 20700 | 20700 | 20700 | 20700 | 153 |
| 459 | 20231219 | 113700 | 1935784950 | 20650 | 20700 | 20700 | 20650 | 94 |
| 460 | 20231219 | 113600 | 1933843750 | 20650 | 20650 | 20700 | 20650 | 162 |
| 461 | 20231219 | 113500 | 1930496250 | 20650 | 20700 | 20700 | 20650 | 147 |
| 462 | 20231219 | 113400 | 1927457100 | 20750 | 20700 | 20750 | 20650 | 156 |
| 463 | 20231219 | 113300 | 1924229350 | 20700 | 20700 | 20700 | 20650 | 116 |
| 464 | 20231219 | 113200 | 1921828500 | 20700 | 20750 | 20750 | 20700 | 145 |
| 465 | 20231219 | 113100 | 1918822700 | 20750 | 20700 | 20750 | 20700 | 83 |
| 466 | 20231219 | 113000 | 1917103550 | 20700 | 20700 | 20750 | 20700 | 472 |
| 467 | 20231219 | 112900 | 1907329100 | 20700 | 20750 | 20750 | 20700 | 173 |
| 468 | 20231219 | 112800 | 1903744850 | 20750 | 20700 | 20750 | 20700 | 36 |
| 469 | 20231219 | 112700 | 1902998500 | 20700 | 20750 | 20750 | 20700 | 130 |
| 470 | 20231219 | 112600 | 1900303550 | 20700 | 20800 | 20800 | 20700 | 199 |
| 471 | 20231219 | 112500 | 1896180600 | 20800 | 20750 | 20800 | 20700 | 137 |
| 472 | 20231219 | 112400 | 1893337300 | 20700 | 20700 | 20750 | 20700 | 574 |
| 473 | 20231219 | 112300 | 1881429450 | 20700 | 20700 | 20750 | 20700 | 254 |
| 474 | 20231219 | 112200 | 1876168050 | 20700 | 20700 | 20750 | 20700 | 257 |
| 475 | 20231219 | 112100 | 1870844150 | 20700 | 20750 | 20750 | 20700 | 185 |
| 476 | 20231219 | 112000 | 1867007350 | 20700 | 20700 | 20750 | 20700 | 231 |
| 477 | 20231219 | 111900 | 1862216150 | 20750 | 20700 | 20750 | 20650 | 438 |
| 478 | 20231219 | 111800 | 1853141400 | 20700 | 20700 | 20700 | 20650 | 896 |
| 479 | 20231219 | 111700 | 1834600000 | 20700 | 20650 | 20700 | 20650 | 71 |
| 480 | 20231219 | 111600 | 1833130950 | 20650 | 20650 | 20700 | 20650 | 221 |
| 481 | 20231219 | 111500 | 1828564600 | 20600 | 20650 | 20650 | 20600 | 170 |
| 482 | 20231219 | 111400 | 1825059150 | 20650 | 20600 | 20650 | 20600 | 218 |
| 483 | 20231219 | 111300 | 1820563200 | 20650 | 20700 | 20700 | 20600 | 171 |
| 484 | 20231219 | 111200 | 1817028900 | 20700 | 20650 | 20700 | 20650 | 128 |
| 485 | 20231219 | 111100 | 1814384700 | 20650 | 20700 | 20700 | 20650 | 64 |
| 486 | 20231219 | 111000 | 1813061200 | 20700 | 20650 | 20700 | 20650 | 19 |
| 487 | 20231219 | 110900 | 1812668700 | 20650 | 20600 | 20650 | 20600 | 300 |
| 488 | 20231219 | 110800 | 1806482450 | 20650 | 20600 | 20650 | 20600 | 171 |
| 489 | 20231219 | 110700 | 1802957750 | 20650 | 20650 | 20650 | 20600 | 275 |
| 490 | 20231219 | 110600 | 1797279850 | 20650 | 20600 | 20650 | 20600 | 73 |
| 491 | 20231219 | 110500 | 1795773900 | 20600 | 20600 | 20650 | 20600 | 393 |
| 492 | 20231219 | 110400 | 1787667600 | 20600 | 20600 | 20650 | 20600 | 272 |
| 493 | 20231219 | 110300 | 1782052550 | 20650 | 20550 | 20650 | 20550 | 2096 |
| 494 | 20231219 | 110200 | 1738876000 | 20550 | 20600 | 20600 | 20550 | 494 |
| 495 | 20231219 | 110100 | 1728701600 | 20600 | 20550 | 20600 | 20550 | 176 |
| 496 | 20231219 | 110000 | 1725083550 | 20550 | 20600 | 20600 | 20550 | 652 |
| 497 | 20231219 | 105900 | 1711659150 | 20550 | 20600 | 20600 | 20550 | 488 |
| 498 | 20231219 | 105800 | 1701629550 | 20550 | 20600 | 20600 | 20550 | 116 |
| 499 | 20231219 | 105700 | 1699240600 | 20550 | 20550 | 20600 | 20550 | 3711 |
| 500 | 20231219 | 105600 | 1622799500 | 20550 | 20550 | 20550 | 20550 | 154 |
| 501 | 20231219 | 105500 | 1619634800 | 20600 | 20550 | 20600 | 20550 | 353 |
| 502 | 20231219 | 105400 | 1612364650 | 20550 | 20600 | 20600 | 20550 | 258 |
| 503 | 20231219 | 105300 | 1607061450 | 20600 | 20550 | 20600 | 20550 | 204 |
| 504 | 20231219 | 105200 | 1602867050 | 20600 | 20550 | 20600 | 20550 | 208 |
| 505 | 20231219 | 105100 | 1598589900 | 20550 | 20550 | 20600 | 20550 | 270 |
| 506 | 20231219 | 105000 | 1593038750 | 20550 | 20550 | 20600 | 20550 | 53 |
| 507 | 20231219 | 104900 | 1591948450 | 20550 | 20600 | 20600 | 20550 | 702 |
| 508 | 20231219 | 104800 | 1577517500 | 20600 | 20550 | 20600 | 20550 | 62 |
| 509 | 20231219 | 104700 | 1576243350 | 20550 | 20550 | 20600 | 20550 | 1019 |
| 510 | 20231219 | 104600 | 1555300500 | 20600 | 20600 | 20600 | 20550 | 201 |
| 511 | 20231219 | 104500 | 1551160400 | 20550 | 20600 | 20600 | 20550 | 84 |
| 512 | 20231219 | 104400 | 1549433350 | 20550 | 20600 | 20600 | 20550 | 684 |
| 513 | 20231219 | 104300 | 1535357000 | 20600 | 20650 | 20650 | 20600 | 259 |
| 514 | 20231219 | 104200 | 1530020700 | 20650 | 20600 | 20650 | 20550 | 118 |
| 515 | 20231219 | 104100 | 1527588950 | 20550 | 20600 | 20600 | 20550 | 167 |
| 516 | 20231219 | 104000 | 1524152700 | 20550 | 20650 | 20650 | 20550 | 217 |
| 517 | 20231219 | 103900 | 1519683550 | 20650 | 20650 | 20650 | 20600 | 210 |
| 518 | 20231219 | 103800 | 1515353950 | 20600 | 20600 | 20650 | 20600 | 187 |
| 519 | 20231219 | 103700 | 1511497900 | 20600 | 20600 | 20650 | 20600 | 128 |
| 520 | 20231219 | 103600 | 1508860950 | 20650 | 20650 | 20650 | 20600 | 85 |
| 521 | 20231219 | 103500 | 1507107700 | 20650 | 20650 | 20650 | 20600 | 216 |
| 522 | 20231219 | 103400 | 1502651750 | 20600 | 20650 | 20650 | 20600 | 38 |
| 523 | 20231219 | 103300 | 1501868850 | 20600 | 20600 | 20650 | 20600 | 189 |
| 524 | 20231219 | 103200 | 1497972950 | 20600 | 20650 | 20650 | 20600 | 349 |
| 525 | 20231219 | 103100 | 1490775650 | 20650 | 20600 | 20650 | 20600 | 249 |
| 526 | 20231219 | 103000 | 1485645250 | 20600 | 20600 | 20650 | 20600 | 148 |
| 527 | 20231219 | 102900 | 1482594300 | 20600 | 20650 | 20650 | 20600 | 131 |
| 528 | 20231219 | 102800 | 1479891750 | 20600 | 20600 | 20650 | 20600 | 266 |
| 529 | 20231219 | 102700 | 1474411150 | 20550 | 20550 | 20650 | 20550 | 579 |
| 530 | 20231219 | 102600 | 1462485050 | 20550 | 20600 | 20600 | 20550 | 335 |
| 531 | 20231219 | 102500 | 1455595600 | 20600 | 20600 | 20650 | 20600 | 196 |
| 532 | 20231219 | 102400 | 1451555550 | 20600 | 20650 | 20650 | 20550 | 176 |
| 533 | 20231219 | 102300 | 1447930550 | 20600 | 20600 | 20600 | 20600 | 151 |
| 534 | 20231219 | 102200 | 1444819950 | 20600 | 20600 | 20650 | 20550 | 354 |
| 535 | 20231219 | 102100 | 1437520500 | 20600 | 20650 | 20650 | 20600 | 448 |
| 536 | 20231219 | 102000 | 1428290800 | 20650 | 20550 | 20650 | 20550 | 69 |
| 537 | 20231219 | 101900 | 1426869500 | 20550 | 20600 | 20650 | 20550 | 190 |
| 538 | 20231219 | 101800 | 1422960500 | 20600 | 20600 | 20600 | 20600 | 1250 |
| 539 | 20231219 | 101700 | 1397210500 | 20650 | 20600 | 20650 | 20600 | 209 |
| 540 | 20231219 | 101600 | 1392902900 | 20600 | 20600 | 20600 | 20550 | 493 |
| 541 | 20231219 | 101500 | 1382747600 | 20650 | 20600 | 20650 | 20600 | 25 |
| 542 | 20231219 | 101400 | 1382232400 | 20600 | 20550 | 20650 | 20550 | 138 |
| 543 | 20231219 | 101300 | 1379392500 | 20600 | 20600 | 20600 | 20550 | 228 |
| 544 | 20231219 | 101200 | 1374696050 | 20500 | 20600 | 20600 | 20500 | 1151 |
| 545 | 20231219 | 101100 | 1351045300 | 20600 | 20650 | 20650 | 20550 | 1225 |
| 546 | 20231219 | 101000 | 1325859900 | 20550 | 20650 | 20650 | 20550 | 782 |
| 547 | 20231219 | 100900 | 1309753050 | 20650 | 20650 | 20650 | 20600 | 173 |
| 548 | 20231219 | 100800 | 1306185000 | 20700 | 20650 | 20700 | 20650 | 760 |
| 549 | 20231219 | 100700 | 1290466400 | 20650 | 20600 | 20650 | 20600 | 76 |
| 550 | 20231219 | 100600 | 1288900650 | 20650 | 20650 | 20650 | 20600 | 125 |
| 551 | 20231219 | 100500 | 1286321300 | 20650 | 20600 | 20650 | 20550 | 418 |
| 552 | 20231219 | 100400 | 1277704700 | 20600 | 20600 | 20650 | 20600 | 205 |
| 553 | 20231219 | 100300 | 1273481550 | 20600 | 20550 | 20650 | 20550 | 677 |
| 554 | 20231219 | 100200 | 1259533600 | 20600 | 20550 | 20600 | 20550 | 270 |
| 555 | 20231219 | 100100 | 1253977600 | 20600 | 20550 | 20600 | 20550 | 211 |
| 556 | 20231219 | 100000 | 1249641300 | 20550 | 20500 | 20600 | 20500 | 243 |
| 557 | 20231219 | 095900 | 1244654550 | 20550 | 20600 | 20650 | 20500 | 4111 |
| 558 | 20231219 | 095800 | 1160128800 | 20600 | 20650 | 20650 | 20600 | 947 |
| 559 | 20231219 | 095700 | 1140586400 | 20650 | 20650 | 20650 | 20600 | 451 |
| 560 | 20231219 | 095600 | 1131274250 | 20600 | 20600 | 20700 | 20600 | 283 |
| 561 | 20231219 | 095500 | 1125435900 | 20600 | 20650 | 20700 | 20600 | 1909 |
| 562 | 20231219 | 095400 | 1086048850 | 20700 | 20650 | 20700 | 20650 | 623 |
| 563 | 20231219 | 095300 | 1073182300 | 20700 | 20700 | 20700 | 20650 | 285 |
| 564 | 20231219 | 095200 | 1067287950 | 20700 | 20700 | 20700 | 20650 | 447 |
| 565 | 20231219 | 095100 | 1058057100 | 20700 | 20650 | 20700 | 20650 | 1148 |
| 566 | 20231219 | 095000 | 1034295250 | 20700 | 20700 | 20700 | 20650 | 601 |
| 567 | 20231219 | 094900 | 1021870800 | 20650 | 20650 | 20700 | 20650 | 185 |
| 568 | 20231219 | 094800 | 1018046300 | 20700 | 20750 | 20750 | 20650 | 6740 |
| 569 | 20231219 | 094700 | 878343450 | 20800 | 20800 | 20800 | 20750 | 341 |
| 570 | 20231219 | 094600 | 871265950 | 20750 | 20800 | 20800 | 20750 | 286 |
| 571 | 20231219 | 094500 | 865319500 | 20800 | 20800 | 20800 | 20750 | 172 |
| 572 | 20231219 | 094400 | 861742250 | 20800 | 20800 | 20850 | 20800 | 565 |
| 573 | 20231219 | 094300 | 849990100 | 20800 | 20800 | 20800 | 20800 | 328 |
| 574 | 20231219 | 094200 | 843167700 | 20800 | 20850 | 20850 | 20750 | 135 |
| 575 | 20231219 | 094100 | 840361850 | 20900 | 20800 | 20900 | 20750 | 3066 |
| 576 | 20231219 | 094000 | 776577000 | 20850 | 20900 | 20950 | 20850 | 376 |
| 577 | 20231219 | 093900 | 768709400 | 20900 | 20950 | 20950 | 20800 | 809 |
| 578 | 20231219 | 093800 | 751791700 | 20950 | 20950 | 20950 | 20950 | 124 |
| 579 | 20231219 | 093700 | 749193900 | 21000 | 20850 | 21000 | 20800 | 856 |
| 580 | 20231219 | 093600 | 731311750 | 20850 | 20850 | 20900 | 20800 | 156 |
| 581 | 20231219 | 093500 | 728060150 | 20850 | 20850 | 20850 | 20850 | 3 |
| 582 | 20231219 | 093400 | 727997600 | 20850 | 20850 | 20850 | 20800 | 2135 |
| 583 | 20231219 | 093300 | 683530600 | 20900 | 20900 | 20900 | 20900 | 2400 |
| 584 | 20231219 | 093200 | 633370600 | 20950 | 20950 | 20950 | 20900 | 594 |
| 585 | 20231219 | 093100 | 620952800 | 20950 | 20950 | 20950 | 20900 | 221 |
| 586 | 20231219 | 093000 | 616328750 | 20900 | 20950 | 20950 | 20900 | 187 |
| 587 | 20231219 | 092900 | 612418850 | 20950 | 21000 | 21000 | 20950 | 1874 |
| 588 | 20231219 | 092800 | 573158400 | 20950 | 21000 | 21000 | 20950 | 31 |
| 589 | 20231219 | 092700 | 572508900 | 21000 | 21000 | 21000 | 21000 | 409 |
| 590 | 20231219 | 092600 | 563919900 | 21050 | 21000 | 21050 | 21000 | 4505 |
| 591 | 20231219 | 092500 | 469298700 | 21050 | 21050 | 21050 | 21050 | 376 |
| 592 | 20231219 | 092400 | 461383900 | 21000 | 21050 | 21200 | 21000 | 714 |
| 593 | 20231219 | 092300 | 446347450 | 21050 | 20950 | 21300 | 20950 | 1795 |
| 594 | 20231219 | 092200 | 408400050 | 20950 | 20950 | 21000 | 20950 | 2264 |
| 595 | 20231219 | 092100 | 360910150 | 20950 | 20950 | 20950 | 20900 | 131 |
| 596 | 20231219 | 092000 | 358171600 | 20950 | 20900 | 20950 | 20900 | 26 |
| 597 | 20231219 | 091900 | 357627100 | 20900 | 20900 | 20900 | 20850 | 263 |
| 598 | 20231219 | 091800 | 352137300 | 20900 | 20950 | 20950 | 20850 | 1236 |
| 599 | 20231219 | 091700 | 326257350 | 20900 | 20850 | 20900 | 20800 | 3063 |
| 600 | 20231219 | 091600 | 262434550 | 20850 | 20900 | 20900 | 20850 | 72 |
| 601 | 20231219 | 091500 | 260930750 | 20850 | 20850 | 20850 | 20850 | 30 |
| 602 | 20231219 | 091400 | 260305250 | 20850 | 20750 | 20850 | 20750 | 452 |
| 603 | 20231219 | 091300 | 250894450 | 20800 | 20800 | 20850 | 20800 | 698 |
| 604 | 20231219 | 091200 | 236376000 | 20800 | 20850 | 20850 | 20800 | 119 |
| 605 | 20231219 | 091100 | 233895450 | 20800 | 20850 | 20850 | 20800 | 485 |
| 606 | 20231219 | 091000 | 223792500 | 20800 | 20850 | 20850 | 20800 | 544 |
| 607 | 20231219 | 090900 | 212460900 | 20850 | 20850 | 20850 | 20850 | 1129 |
| 608 | 20231219 | 090800 | 188921250 | 20850 | 20900 | 20900 | 20850 | 217 |
| 609 | 20231219 | 090700 | 184386800 | 20900 | 20900 | 20900 | 20850 | 280 |
| 610 | 20231219 | 090600 | 178544950 | 20850 | 20950 | 20950 | 20850 | 234 |
| 611 | 20231219 | 090500 | 173654200 | 20900 | 20850 | 20900 | 20850 | 679 |
| 612 | 20231219 | 090400 | 159480000 | 20850 | 20950 | 20950 | 20850 | 674 |
| 613 | 20231219 | 090300 | 145409200 | 20850 | 20900 | 20950 | 20850 | 628 |
| 614 | 20231219 | 090200 | 132264900 | 20900 | 20800 | 20950 | 20800 | 1821 |
| 615 | 20231219 | 090100 | 94189000 | 20800 | 20750 | 20800 | 20750 | 175 |
| 616 | 20231219 | 090000 | 90557350 | 20750 | 20900 | 20900 | 20700 | 4343 |