33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 3 | 20231220 | 191200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20231220 | 191100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20231220 | 191000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20231220 | 190900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20231220 | 190800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20231220 | 190700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20231220 | 190600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20231220 | 190500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20231220 | 190400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20231220 | 190300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20231220 | 190200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20231220 | 190100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20231220 | 190000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20231220 | 185900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20231220 | 185800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20231220 | 185700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20231220 | 185600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20231220 | 185500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20231220 | 185400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20231220 | 185300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20231220 | 185200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20231220 | 185100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20231220 | 185000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20231220 | 184900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20231220 | 184800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20231220 | 184700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20231220 | 184600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20231220 | 184500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20231220 | 184400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20231220 | 184300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 33 | 20231220 | 184200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20231220 | 184100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20231220 | 184000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20231220 | 183900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20231220 | 183800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20231220 | 183700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20231220 | 183600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20231220 | 183500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20231220 | 183400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20231220 | 183300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20231220 | 183200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20231220 | 183100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20231220 | 183000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20231220 | 182900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20231220 | 182800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20231220 | 182700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20231220 | 182600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20231220 | 182500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20231220 | 182400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20231220 | 182300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20231220 | 182200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20231220 | 182100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20231220 | 182000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20231220 | 181900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20231220 | 181800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20231220 | 181700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20231220 | 181600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20231220 | 181500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20231220 | 181400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20231220 | 181300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 63 | 20231220 | 181200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20231220 | 181100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20231220 | 181000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20231220 | 180900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20231220 | 180800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20231220 | 180700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20231220 | 180600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20231220 | 180500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20231220 | 180400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20231220 | 180300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20231220 | 180200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20231220 | 180100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20231220 | 180000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20231220 | 175900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20231220 | 175800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20231220 | 175700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20231220 | 175600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20231220 | 175500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20231220 | 175400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20231220 | 175300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20231220 | 175200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20231220 | 175100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20231220 | 175000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20231220 | 174900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20231220 | 174800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20231220 | 174700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20231220 | 174600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20231220 | 174500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20231220 | 174400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20231220 | 174300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 93 | 20231220 | 174200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20231220 | 174100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20231220 | 174000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20231220 | 173900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20231220 | 173800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20231220 | 173700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20231220 | 173600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20231220 | 173500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20231220 | 173400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20231220 | 173300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20231220 | 173200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20231220 | 173100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20231220 | 173000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20231220 | 172900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20231220 | 172800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20231220 | 172700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20231220 | 172600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20231220 | 172500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20231220 | 172400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20231220 | 172300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20231220 | 172200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20231220 | 172100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20231220 | 172000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20231220 | 171900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20231220 | 171800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20231220 | 171700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20231220 | 171600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20231220 | 171500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20231220 | 171400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20231220 | 171300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 123 | 20231220 | 171200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20231220 | 171100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20231220 | 171000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20231220 | 170900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20231220 | 170800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20231220 | 170700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20231220 | 170600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20231220 | 170500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20231220 | 170400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20231220 | 170300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20231220 | 170200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20231220 | 170100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20231220 | 170000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20231220 | 165900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20231220 | 165800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20231220 | 165700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20231220 | 165600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20231220 | 165500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20231220 | 165400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20231220 | 165300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20231220 | 165200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20231220 | 165100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20231220 | 165000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20231220 | 164900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20231220 | 164800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20231220 | 164700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20231220 | 164600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20231220 | 164500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20231220 | 164400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20231220 | 164300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 153 | 20231220 | 164200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20231220 | 164100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20231220 | 164000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20231220 | 163900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20231220 | 163800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20231220 | 163700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20231220 | 163600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20231220 | 163500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20231220 | 163400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20231220 | 163300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20231220 | 163200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20231220 | 163100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20231220 | 163000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20231220 | 162900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20231220 | 162800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20231220 | 162700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20231220 | 162600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20231220 | 162500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20231220 | 162400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20231220 | 162300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20231220 | 162200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20231220 | 162100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20231220 | 162000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20231220 | 161900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20231220 | 161800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20231220 | 161700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20231220 | 161600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20231220 | 161500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20231220 | 161400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20231220 | 161300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 183 | 20231220 | 161200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20231220 | 161100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20231220 | 161000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20231220 | 160900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20231220 | 160800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20231220 | 160700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20231220 | 160600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20231220 | 160500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20231220 | 160400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20231220 | 160300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20231220 | 160200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20231220 | 160100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20231220 | 160000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20231220 | 155900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20231220 | 155800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20231220 | 155700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20231220 | 155600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20231220 | 155500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20231220 | 155400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20231220 | 155300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20231220 | 155200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20231220 | 155100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20231220 | 155000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20231220 | 154900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20231220 | 154800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20231220 | 154700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20231220 | 154600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20231220 | 154500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20231220 | 154400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20231220 | 154300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 213 | 20231220 | 154200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20231220 | 154100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20231220 | 154000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20231220 | 153900 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20231220 | 153800 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20231220 | 153700 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20231220 | 153600 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20231220 | 153500 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20231220 | 153400 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20231220 | 153300 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20231220 | 153200 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20231220 | 153100 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20231220 | 153000 | 4087015950 | 20750 | 20750 | 20750 | 20750 | 1318 |
| 226 | 20231220 | 152900 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20231220 | 152800 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20231220 | 152700 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20231220 | 152600 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20231220 | 152500 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20231220 | 152400 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20231220 | 152300 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20231220 | 152200 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20231220 | 152100 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20231220 | 152000 | 4059667450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20231220 | 151900 | 4059667450 | 20650 | 20700 | 20750 | 20650 | 349 |
| 237 | 20231220 | 151800 | 4052443950 | 20800 | 20800 | 20800 | 20700 | 133 |
| 238 | 20231220 | 151700 | 4049684050 | 20800 | 20650 | 20800 | 20650 | 907 |
| 239 | 20231220 | 151600 | 4030930200 | 20700 | 20700 | 20700 | 20700 | 70 |
| 240 | 20231220 | 151500 | 4029481200 | 20700 | 20700 | 20700 | 20700 | 201 |
| 241 | 20231220 | 151400 | 4025320500 | 20650 | 20600 | 20650 | 20600 | 488 |
| 242 | 20231220 | 151300 | 4015258850 | 20600 | 20650 | 20650 | 20600 | 372 |
| 243 | 20231220 | 151200 | 4007583150 | 20650 | 20600 | 20650 | 20600 | 136 |
| 244 | 20231220 | 151100 | 4004780350 | 20600 | 20600 | 20600 | 20600 | 128 |
| 245 | 20231220 | 151000 | 4002143550 | 20600 | 20600 | 20600 | 20550 | 251 |
| 246 | 20231220 | 150900 | 3996977850 | 20550 | 20500 | 20600 | 20500 | 950 |
| 247 | 20231220 | 150800 | 3977502450 | 20550 | 20500 | 20600 | 20500 | 149 |
| 248 | 20231220 | 150700 | 3974443600 | 20600 | 20500 | 20600 | 20500 | 377 |
| 249 | 20231220 | 150600 | 3966705600 | 20500 | 20550 | 20600 | 20500 | 508 |
| 250 | 20231220 | 150500 | 3956273800 | 20550 | 20500 | 20550 | 20500 | 215 |
| 251 | 20231220 | 150400 | 3951861800 | 20500 | 20500 | 20550 | 20500 | 254 |
| 252 | 20231220 | 150300 | 3946650400 | 20500 | 20500 | 20550 | 20500 | 452 |
| 253 | 20231220 | 150200 | 3937378450 | 20550 | 20550 | 20550 | 20500 | 374 |
| 254 | 20231220 | 150100 | 3929696900 | 20550 | 20550 | 20600 | 20550 | 406 |
| 255 | 20231220 | 150000 | 3921353500 | 20550 | 20550 | 20550 | 20550 | 510 |
| 256 | 20231220 | 145900 | 3910873000 | 20550 | 20600 | 20600 | 20550 | 163 |
| 257 | 20231220 | 145800 | 3907518850 | 20550 | 20600 | 20600 | 20550 | 246 |
| 258 | 20231220 | 145700 | 3902451750 | 20600 | 20550 | 20600 | 20550 | 199 |
| 259 | 20231220 | 145600 | 3898354300 | 20550 | 20600 | 20600 | 20550 | 569 |
| 260 | 20231220 | 145500 | 3886642700 | 20550 | 20550 | 20550 | 20550 | 266 |
| 261 | 20231220 | 145400 | 3881176400 | 20550 | 20600 | 20600 | 20550 | 380 |
| 262 | 20231220 | 145300 | 3873356650 | 20550 | 20550 | 20550 | 20550 | 126 |
| 263 | 20231220 | 145200 | 3870767350 | 20550 | 20600 | 20600 | 20550 | 356 |
| 264 | 20231220 | 145100 | 3863447500 | 20550 | 20600 | 20600 | 20550 | 1201 |
| 265 | 20231220 | 145000 | 3838741950 | 20550 | 20600 | 20600 | 20550 | 744 |
| 266 | 20231220 | 144900 | 3823415600 | 20600 | 20600 | 20650 | 20550 | 1204 |
| 267 | 20231220 | 144800 | 3798623050 | 20550 | 20550 | 20550 | 20550 | 171 |
| 268 | 20231220 | 144700 | 3795109000 | 20600 | 20600 | 20600 | 20550 | 382 |
| 269 | 20231220 | 144600 | 3787244150 | 20550 | 20600 | 20600 | 20550 | 398 |
| 270 | 20231220 | 144500 | 3779056550 | 20600 | 20600 | 20650 | 20600 | 1900 |
| 271 | 20231220 | 144400 | 3739916500 | 20600 | 20650 | 20650 | 20600 | 411 |
| 272 | 20231220 | 144300 | 3731437250 | 20650 | 20650 | 20650 | 20650 | 458 |
| 273 | 20231220 | 144200 | 3721979550 | 20650 | 20650 | 20650 | 20600 | 300 |
| 274 | 20231220 | 144100 | 3715791250 | 20650 | 20600 | 20650 | 20600 | 440 |
| 275 | 20231220 | 144000 | 3706710300 | 20650 | 20600 | 20650 | 20550 | 345 |
| 276 | 20231220 | 143900 | 3699601700 | 20600 | 20550 | 20600 | 20550 | 326 |
| 277 | 20231220 | 143800 | 3692900800 | 20550 | 20600 | 20600 | 20550 | 317 |
| 278 | 20231220 | 143700 | 3686381400 | 20550 | 20550 | 20600 | 20550 | 224 |
| 279 | 20231220 | 143600 | 3681777700 | 20550 | 20550 | 20600 | 20550 | 216 |
| 280 | 20231220 | 143500 | 3677337850 | 20550 | 20600 | 20600 | 20550 | 236 |
| 281 | 20231220 | 143400 | 3672485400 | 20600 | 20600 | 20600 | 20550 | 263 |
| 282 | 20231220 | 143300 | 3667073000 | 20550 | 20600 | 20600 | 20550 | 187 |
| 283 | 20231220 | 143200 | 3663228550 | 20600 | 20650 | 20650 | 20550 | 943 |
| 284 | 20231220 | 143100 | 3643813300 | 20650 | 20650 | 20700 | 20650 | 785 |
| 285 | 20231220 | 143000 | 3627602700 | 20700 | 20650 | 20700 | 20650 | 157 |
| 286 | 20231220 | 142900 | 3624359750 | 20650 | 20700 | 20700 | 20650 | 372 |
| 287 | 20231220 | 142800 | 3616664500 | 20650 | 20650 | 20650 | 20650 | 115 |
| 288 | 20231220 | 142700 | 3614289750 | 20700 | 20600 | 20700 | 20600 | 775 |
| 289 | 20231220 | 142600 | 3598302950 | 20600 | 20650 | 20650 | 20600 | 373 |
| 290 | 20231220 | 142500 | 3590608500 | 20600 | 20600 | 20600 | 20600 | 798 |
| 291 | 20231220 | 142400 | 3574169700 | 20600 | 20600 | 20650 | 20600 | 230 |
| 292 | 20231220 | 142300 | 3569425550 | 20600 | 20650 | 20700 | 20600 | 169 |
| 293 | 20231220 | 142200 | 3565943950 | 20650 | 20650 | 20650 | 20600 | 908 |
| 294 | 20231220 | 142100 | 3547211650 | 20650 | 20650 | 20650 | 20600 | 331 |
| 295 | 20231220 | 142000 | 3540388500 | 20650 | 20600 | 20650 | 20600 | 399 |
| 296 | 20231220 | 141900 | 3532158550 | 20600 | 20650 | 20650 | 20600 | 186 |
| 297 | 20231220 | 141800 | 3528326650 | 20600 | 20650 | 20700 | 20600 | 2476 |
| 298 | 20231220 | 141700 | 3477283250 | 20650 | 20650 | 20650 | 20650 | 3513 |
| 299 | 20231220 | 141600 | 3404739800 | 20700 | 20700 | 20700 | 20700 | 1589 |
| 300 | 20231220 | 141500 | 3371847500 | 20700 | 20700 | 20700 | 20700 | 473 |
| 301 | 20231220 | 141400 | 3362056400 | 20700 | 20750 | 20750 | 20700 | 432 |
| 302 | 20231220 | 141300 | 3353099000 | 20750 | 20700 | 20750 | 20700 | 259 |
| 303 | 20231220 | 141200 | 3347732650 | 20700 | 20700 | 20750 | 20700 | 191 |
| 304 | 20231220 | 141100 | 3343778900 | 20700 | 20700 | 20700 | 20700 | 151 |
| 305 | 20231220 | 141000 | 3340653200 | 20700 | 20700 | 20700 | 20700 | 168 |
| 306 | 20231220 | 140900 | 3337175600 | 20700 | 20700 | 20750 | 20700 | 330 |
| 307 | 20231220 | 140800 | 3330344050 | 20700 | 20700 | 20700 | 20700 | 132 |
| 308 | 20231220 | 140700 | 3327611650 | 20700 | 20700 | 20700 | 20700 | 53 |
| 309 | 20231220 | 140600 | 3326514550 | 20700 | 20700 | 20750 | 20700 | 241 |
| 310 | 20231220 | 140500 | 3321525700 | 20700 | 20700 | 20700 | 20700 | 145 |
| 311 | 20231220 | 140400 | 3318524200 | 20700 | 20700 | 20800 | 20700 | 174 |
| 312 | 20231220 | 140300 | 3314920400 | 20700 | 20700 | 20700 | 20700 | 188 |
| 313 | 20231220 | 140200 | 3311028800 | 20800 | 20750 | 20800 | 20700 | 578 |
| 314 | 20231220 | 140100 | 3299043250 | 20750 | 20750 | 20750 | 20750 | 250 |
| 315 | 20231220 | 140000 | 3293855750 | 20750 | 20800 | 20800 | 20700 | 306 |
| 316 | 20231220 | 135900 | 3287508750 | 20700 | 20800 | 20800 | 20700 | 145 |
| 317 | 20231220 | 135800 | 3284502350 | 20800 | 20850 | 20850 | 20700 | 206 |
| 318 | 20231220 | 135700 | 3280235150 | 20850 | 20850 | 20850 | 20700 | 250 |
| 319 | 20231220 | 135600 | 3275039200 | 20800 | 20850 | 20850 | 20800 | 917 |
| 320 | 20231220 | 135500 | 3255961600 | 20800 | 20800 | 20850 | 20800 | 153 |
| 321 | 20231220 | 135400 | 3252779100 | 20850 | 20750 | 20850 | 20750 | 191 |
| 322 | 20231220 | 135300 | 3248809850 | 20750 | 20850 | 20850 | 20750 | 650 |
| 323 | 20231220 | 135200 | 3235267700 | 20850 | 20800 | 20850 | 20750 | 1058 |
| 324 | 20231220 | 135100 | 3213263800 | 20700 | 20800 | 20850 | 20700 | 762 |
| 325 | 20231220 | 135000 | 3197424950 | 20800 | 20800 | 20800 | 20750 | 617 |
| 326 | 20231220 | 134900 | 3184598250 | 20800 | 20800 | 20800 | 20750 | 247 |
| 327 | 20231220 | 134800 | 3179467200 | 20800 | 20750 | 20850 | 20750 | 295 |
| 328 | 20231220 | 134700 | 3173338800 | 20850 | 20750 | 20850 | 20750 | 245 |
| 329 | 20231220 | 134600 | 3168247150 | 20750 | 20800 | 20800 | 20750 | 635 |
| 330 | 20231220 | 134500 | 3155067800 | 20850 | 20800 | 20850 | 20800 | 725 |
| 331 | 20231220 | 134400 | 3139984950 | 20800 | 20850 | 20850 | 20800 | 223 |
| 332 | 20231220 | 134300 | 3135343100 | 20850 | 20800 | 20850 | 20800 | 229 |
| 333 | 20231220 | 134200 | 3130579850 | 20800 | 20700 | 20800 | 20700 | 269 |
| 334 | 20231220 | 134100 | 3124999600 | 20700 | 20800 | 20800 | 20700 | 196 |
| 335 | 20231220 | 134000 | 3120936400 | 20800 | 20800 | 20800 | 20700 | 460 |
| 336 | 20231220 | 133900 | 3111406750 | 20800 | 20800 | 20800 | 20700 | 198 |
| 337 | 20231220 | 133800 | 3107302800 | 20800 | 20800 | 20800 | 20750 | 259 |
| 338 | 20231220 | 133700 | 3101922450 | 20800 | 20800 | 20800 | 20750 | 743 |
| 339 | 20231220 | 133600 | 3086501750 | 20750 | 20800 | 20800 | 20750 | 625 |
| 340 | 20231220 | 133500 | 3073532950 | 20800 | 20750 | 20800 | 20750 | 212 |
| 341 | 20231220 | 133400 | 3069127500 | 20750 | 20750 | 20800 | 20750 | 281 |
| 342 | 20231220 | 133300 | 3063289600 | 20750 | 20800 | 20850 | 20750 | 114 |
| 343 | 20231220 | 133200 | 3060919200 | 20750 | 20850 | 20850 | 20750 | 284 |
| 344 | 20231220 | 133100 | 3055017450 | 20750 | 20800 | 20850 | 20750 | 201 |
| 345 | 20231220 | 133000 | 3050841500 | 20850 | 20750 | 20850 | 20750 | 1825 |
| 346 | 20231220 | 132900 | 3012965000 | 20800 | 20800 | 20800 | 20750 | 195 |
| 347 | 20231220 | 132800 | 3008915650 | 20750 | 20850 | 20850 | 20750 | 210 |
| 348 | 20231220 | 132700 | 3004549700 | 20850 | 20850 | 20850 | 20800 | 207 |
| 349 | 20231220 | 132600 | 3000242100 | 20850 | 20850 | 20850 | 20800 | 226 |
| 350 | 20231220 | 132500 | 2995538450 | 20850 | 20800 | 20850 | 20800 | 563 |
| 351 | 20231220 | 132400 | 2983826400 | 20850 | 20850 | 20850 | 20800 | 284 |
| 352 | 20231220 | 132300 | 2977913750 | 20850 | 20800 | 20850 | 20750 | 136 |
| 353 | 20231220 | 132200 | 2975086800 | 20800 | 20800 | 20850 | 20800 | 150 |
| 354 | 20231220 | 132100 | 2971965200 | 20800 | 20800 | 20900 | 20750 | 231 |
| 355 | 20231220 | 132000 | 2967158750 | 20800 | 20850 | 20900 | 20800 | 138 |
| 356 | 20231220 | 131900 | 2964287700 | 20750 | 20800 | 20850 | 20750 | 361 |
| 357 | 20231220 | 131800 | 2956790000 | 20750 | 20800 | 20900 | 20750 | 2107 |
| 358 | 20231220 | 131700 | 2912962300 | 20800 | 20900 | 20900 | 20800 | 625 |
| 359 | 20231220 | 131600 | 2899907300 | 20900 | 20850 | 20900 | 20800 | 539 |
| 360 | 20231220 | 131500 | 2888687700 | 20900 | 20900 | 20900 | 20850 | 546 |
| 361 | 20231220 | 131400 | 2877300550 | 20900 | 20900 | 20900 | 20850 | 268 |
| 362 | 20231220 | 131300 | 2871708850 | 20900 | 20900 | 20900 | 20850 | 140 |
| 363 | 20231220 | 131200 | 2868785550 | 20900 | 20850 | 20900 | 20800 | 131 |
| 364 | 20231220 | 131100 | 2866060450 | 20900 | 20850 | 20900 | 20800 | 211 |
| 365 | 20231220 | 131000 | 2861656500 | 20850 | 20850 | 20900 | 20800 | 125 |
| 366 | 20231220 | 130900 | 2859048500 | 20900 | 20800 | 20900 | 20800 | 98 |
| 367 | 20231220 | 130800 | 2857006600 | 20800 | 20900 | 20900 | 20800 | 172 |
| 368 | 20231220 | 130700 | 2853419400 | 20900 | 20900 | 20900 | 20800 | 129 |
| 369 | 20231220 | 130600 | 2850733050 | 20900 | 20900 | 20900 | 20850 | 254 |
| 370 | 20231220 | 130500 | 2845433900 | 20900 | 20900 | 20900 | 20850 | 291 |
| 371 | 20231220 | 130400 | 2839363900 | 20900 | 20900 | 20900 | 20850 | 96 |
| 372 | 20231220 | 130300 | 2837360750 | 20900 | 20900 | 20900 | 20850 | 217 |
| 373 | 20231220 | 130200 | 2832830850 | 20900 | 20900 | 20900 | 20850 | 134 |
| 374 | 20231220 | 130100 | 2830033100 | 20900 | 20850 | 20900 | 20850 | 133 |
| 375 | 20231220 | 130000 | 2827256400 | 20900 | 20850 | 20950 | 20850 | 121 |
| 376 | 20231220 | 125900 | 2824729050 | 20850 | 20950 | 20950 | 20850 | 153 |
| 377 | 20231220 | 125800 | 2821533550 | 20950 | 20900 | 20950 | 20850 | 126 |
| 378 | 20231220 | 125700 | 2818900900 | 20950 | 20850 | 20950 | 20850 | 243 |
| 379 | 20231220 | 125600 | 2813825300 | 20900 | 20900 | 20950 | 20850 | 236 |
| 380 | 20231220 | 125500 | 2808897750 | 20900 | 20900 | 20950 | 20900 | 53 |
| 381 | 20231220 | 125400 | 2807789850 | 20900 | 20850 | 20950 | 20850 | 121 |
| 382 | 20231220 | 125300 | 2805265450 | 20900 | 20950 | 20950 | 20900 | 420 |
| 383 | 20231220 | 125200 | 2796485050 | 20950 | 20900 | 20950 | 20900 | 119 |
| 384 | 20231220 | 125100 | 2793996300 | 20950 | 20950 | 20950 | 20900 | 186 |
| 385 | 20231220 | 125000 | 2790105000 | 20950 | 20950 | 20950 | 20900 | 168 |
| 386 | 20231220 | 124900 | 2786588300 | 20950 | 20900 | 20950 | 20850 | 93 |
| 387 | 20231220 | 124800 | 2784648600 | 20900 | 20900 | 20950 | 20850 | 147 |
| 388 | 20231220 | 124700 | 2781579300 | 20950 | 20900 | 20950 | 20850 | 53 |
| 389 | 20231220 | 124600 | 2780472050 | 20900 | 20950 | 20950 | 20900 | 131 |
| 390 | 20231220 | 124500 | 2777730250 | 20800 | 20900 | 20950 | 20800 | 2247 |
| 391 | 20231220 | 124400 | 2730849000 | 20900 | 20900 | 20900 | 20850 | 149 |
| 392 | 20231220 | 124300 | 2727738900 | 20900 | 20900 | 20900 | 20850 | 120 |
| 393 | 20231220 | 124200 | 2725233600 | 20850 | 20850 | 20900 | 20850 | 526 |
| 394 | 20231220 | 124100 | 2714263500 | 20900 | 20900 | 20900 | 20850 | 116 |
| 395 | 20231220 | 124000 | 2711842050 | 20900 | 20900 | 20900 | 20850 | 281 |
| 396 | 20231220 | 123900 | 2705978900 | 20900 | 20900 | 20900 | 20850 | 277 |
| 397 | 20231220 | 123800 | 2700203150 | 20900 | 20950 | 20950 | 20850 | 317 |
| 398 | 20231220 | 123700 | 2693581100 | 20950 | 20850 | 20950 | 20850 | 142 |
| 399 | 20231220 | 123600 | 2690617350 | 20950 | 20950 | 20950 | 20900 | 992 |
| 400 | 20231220 | 123500 | 2669882850 | 20900 | 20950 | 20950 | 20900 | 258 |
| 401 | 20231220 | 123400 | 2664486150 | 20950 | 20950 | 20950 | 20900 | 130 |
| 402 | 20231220 | 123300 | 2661766450 | 20950 | 20900 | 20950 | 20900 | 191 |
| 403 | 20231220 | 123200 | 2657770350 | 20950 | 20950 | 20950 | 20900 | 124 |
| 404 | 20231220 | 123100 | 2655176000 | 20900 | 20900 | 20950 | 20900 | 148 |
| 405 | 20231220 | 123000 | 2652081150 | 20950 | 20950 | 20950 | 20900 | 131 |
| 406 | 20231220 | 122900 | 2649338900 | 20950 | 20950 | 20950 | 20950 | 137 |
| 407 | 20231220 | 122800 | 2646468750 | 20950 | 20950 | 20950 | 20950 | 86 |
| 408 | 20231220 | 122700 | 2644667050 | 20900 | 20950 | 20950 | 20900 | 69 |
| 409 | 20231220 | 122600 | 2643222000 | 20950 | 20950 | 20950 | 20900 | 139 |
| 410 | 20231220 | 122500 | 2640312250 | 20950 | 20950 | 20950 | 20950 | 79 |
| 411 | 20231220 | 122400 | 2638657200 | 20950 | 20950 | 20950 | 20900 | 119 |
| 412 | 20231220 | 122300 | 2636166500 | 20950 | 20950 | 20950 | 20950 | 201 |
| 413 | 20231220 | 122200 | 2631955550 | 20950 | 21000 | 21000 | 20950 | 2543 |
| 414 | 20231220 | 122100 | 2578602550 | 21000 | 21050 | 21050 | 21000 | 32 |
| 415 | 20231220 | 122000 | 2577929000 | 21000 | 21050 | 21050 | 21000 | 48 |
| 416 | 20231220 | 121900 | 2576918950 | 21050 | 21050 | 21050 | 21050 | 57 |
| 417 | 20231220 | 121800 | 2575719100 | 21050 | 21050 | 21050 | 21050 | 75 |
| 418 | 20231220 | 121700 | 2574140350 | 21050 | 21050 | 21050 | 21050 | 81 |
| 419 | 20231220 | 121600 | 2572435300 | 21050 | 21050 | 21050 | 21050 | 34 |
| 420 | 20231220 | 121500 | 2571719600 | 21050 | 21050 | 21100 | 21050 | 251 |
| 421 | 20231220 | 121400 | 2566425900 | 21100 | 21050 | 21100 | 21000 | 152 |
| 422 | 20231220 | 121300 | 2563227050 | 21050 | 21050 | 21100 | 21050 | 172 |
| 423 | 20231220 | 121200 | 2559606350 | 21100 | 21050 | 21100 | 21050 | 3048 |
| 424 | 20231220 | 121100 | 2495388550 | 21000 | 21050 | 21050 | 21000 | 91 |
| 425 | 20231220 | 121000 | 2493476000 | 21050 | 21050 | 21050 | 21000 | 51 |
| 426 | 20231220 | 120900 | 2492402500 | 21050 | 21000 | 21050 | 21000 | 106 |
| 427 | 20231220 | 120800 | 2490174150 | 21050 | 21050 | 21050 | 21050 | 55 |
| 428 | 20231220 | 120700 | 2489016400 | 21050 | 21050 | 21050 | 21050 | 103 |
| 429 | 20231220 | 120600 | 2486848250 | 21050 | 21050 | 21050 | 21000 | 88 |
| 430 | 20231220 | 120500 | 2484996100 | 21050 | 21050 | 21050 | 21050 | 170 |
| 431 | 20231220 | 120400 | 2481417600 | 21050 | 21050 | 21050 | 21050 | 53 |
| 432 | 20231220 | 120300 | 2480301950 | 21050 | 21000 | 21050 | 21000 | 55 |
| 433 | 20231220 | 120200 | 2479144600 | 21000 | 21050 | 21100 | 21000 | 100 |
| 434 | 20231220 | 120100 | 2477039600 | 21050 | 21050 | 21050 | 21050 | 84 |
| 435 | 20231220 | 120000 | 2475271400 | 21050 | 21050 | 21050 | 21050 | 76 |
| 436 | 20231220 | 115900 | 2473671600 | 21050 | 21050 | 21050 | 21050 | 109 |
| 437 | 20231220 | 115800 | 2471377150 | 21050 | 21050 | 21100 | 21050 | 521 |
| 438 | 20231220 | 115700 | 2460409900 | 21050 | 21050 | 21050 | 21050 | 85 |
| 439 | 20231220 | 115600 | 2458620650 | 21000 | 21050 | 21050 | 21000 | 126 |
| 440 | 20231220 | 115500 | 2455968400 | 21050 | 21000 | 21050 | 21000 | 308 |
| 441 | 20231220 | 115400 | 2449485100 | 21050 | 21050 | 21050 | 21000 | 149 |
| 442 | 20231220 | 115300 | 2446348700 | 21100 | 21100 | 21100 | 21050 | 120 |
| 443 | 20231220 | 115200 | 2443822100 | 21100 | 21050 | 21100 | 21050 | 3387 |
| 444 | 20231220 | 115100 | 2372515950 | 21000 | 21000 | 21000 | 21000 | 393 |
| 445 | 20231220 | 115000 | 2364262950 | 21000 | 21000 | 21050 | 21000 | 123 |
| 446 | 20231220 | 114900 | 2361674950 | 21050 | 21050 | 21050 | 21050 | 40 |
| 447 | 20231220 | 114800 | 2360832950 | 21050 | 21000 | 21050 | 21000 | 1115 |
| 448 | 20231220 | 114700 | 2337367850 | 21000 | 21000 | 21000 | 21000 | 1205 |
| 449 | 20231220 | 114600 | 2312062850 | 21000 | 21000 | 21000 | 21000 | 291 |
| 450 | 20231220 | 114500 | 2305951850 | 21000 | 21000 | 21000 | 21000 | 357 |
| 451 | 20231220 | 114400 | 2298454850 | 20950 | 20950 | 20950 | 20950 | 664 |
| 452 | 20231220 | 114300 | 2284544050 | 20950 | 20950 | 20950 | 20900 | 1061 |
| 453 | 20231220 | 114200 | 2262341100 | 20950 | 20950 | 20950 | 20950 | 79 |
| 454 | 20231220 | 114100 | 2260686050 | 20950 | 20950 | 21000 | 20950 | 122 |
| 455 | 20231220 | 114000 | 2258129150 | 20950 | 20900 | 20950 | 20900 | 318 |
| 456 | 20231220 | 113900 | 2251467950 | 20950 | 20950 | 20950 | 20950 | 46 |
| 457 | 20231220 | 113800 | 2250504250 | 20950 | 20900 | 20950 | 20900 | 6 |
| 458 | 20231220 | 113700 | 2250378750 | 20900 | 20950 | 20950 | 20900 | 34 |
| 459 | 20231220 | 113600 | 2249667950 | 20900 | 20950 | 20950 | 20900 | 183 |
| 460 | 20231220 | 113500 | 2245834150 | 20950 | 20900 | 20950 | 20900 | 403 |
| 461 | 20231220 | 113400 | 2237392350 | 20900 | 20950 | 20950 | 20900 | 73 |
| 462 | 20231220 | 113300 | 2235864600 | 21000 | 21000 | 21000 | 21000 | 10 |
| 463 | 20231220 | 113200 | 2235654600 | 21000 | 21000 | 21000 | 21000 | 6 |
| 464 | 20231220 | 113100 | 2235528600 | 20900 | 21000 | 21000 | 20900 | 756 |
| 465 | 20231220 | 113000 | 2219659600 | 20950 | 21000 | 21000 | 20950 | 210 |
| 466 | 20231220 | 112900 | 2215257100 | 21000 | 21000 | 21000 | 20950 | 260 |
| 467 | 20231220 | 112800 | 2209797200 | 20900 | 20900 | 20900 | 20900 | 100 |
| 468 | 20231220 | 112700 | 2207707200 | 20900 | 20950 | 20950 | 20900 | 231 |
| 469 | 20231220 | 112600 | 2202878800 | 20900 | 20900 | 20900 | 20900 | 215 |
| 470 | 20231220 | 112500 | 2198385300 | 20900 | 20900 | 20900 | 20900 | 20 |
| 471 | 20231220 | 112400 | 2197967300 | 20900 | 20950 | 21000 | 20900 | 387 |
| 472 | 20231220 | 112300 | 2189877900 | 20900 | 20900 | 20900 | 20900 | 9 |
| 473 | 20231220 | 112200 | 2189689800 | 20900 | 20950 | 20950 | 20900 | 411 |
| 474 | 20231220 | 112100 | 2181095150 | 20900 | 20900 | 20900 | 20900 | 22 |
| 475 | 20231220 | 112000 | 2180635350 | 20900 | 20900 | 20900 | 20900 | 393 |
| 476 | 20231220 | 111900 | 2172421650 | 20900 | 20950 | 21000 | 20900 | 315 |
| 477 | 20231220 | 111800 | 2165812400 | 21000 | 20950 | 21000 | 20950 | 341 |
| 478 | 20231220 | 111700 | 2158651450 | 21000 | 20900 | 21000 | 20900 | 408 |
| 479 | 20231220 | 111600 | 2150098150 | 20950 | 20950 | 21000 | 20900 | 362 |
| 480 | 20231220 | 111500 | 2142520100 | 20950 | 21000 | 21000 | 20900 | 56 |
| 481 | 20231220 | 111400 | 2141347550 | 20950 | 21000 | 21000 | 20900 | 943 |
| 482 | 20231220 | 111300 | 2121611750 | 21000 | 21000 | 21000 | 21000 | 439 |
| 483 | 20231220 | 111200 | 2112392750 | 21000 | 20950 | 21000 | 20950 | 137 |
| 484 | 20231220 | 111100 | 2109522150 | 20950 | 21000 | 21000 | 20900 | 870 |
| 485 | 20231220 | 111000 | 2091286200 | 21000 | 20900 | 21000 | 20850 | 477 |
| 486 | 20231220 | 110900 | 2081297850 | 20900 | 20950 | 20950 | 20850 | 346 |
| 487 | 20231220 | 110800 | 2074067500 | 21000 | 20850 | 21000 | 20850 | 169 |
| 488 | 20231220 | 110700 | 2070524050 | 20850 | 21050 | 21050 | 20850 | 2123 |
| 489 | 20231220 | 110600 | 2026161000 | 21050 | 21000 | 21050 | 20950 | 1499 |
| 490 | 20231220 | 110500 | 1994702050 | 21000 | 21050 | 21050 | 21000 | 963 |
| 491 | 20231220 | 110400 | 1974446450 | 21050 | 21050 | 21100 | 20950 | 4352 |
| 492 | 20231220 | 110300 | 1882881300 | 21050 | 21050 | 21100 | 20950 | 6376 |
| 493 | 20231220 | 110200 | 1748609150 | 21050 | 20800 | 21050 | 20800 | 10526 |
| 494 | 20231220 | 110100 | 1527794650 | 20700 | 20750 | 20800 | 20700 | 774 |
| 495 | 20231220 | 110000 | 1511754050 | 20800 | 20800 | 20800 | 20800 | 1 |
| 496 | 20231220 | 105900 | 1511733250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 497 | 20231220 | 105800 | 1511733250 | 20800 | 20750 | 20800 | 20750 | 69 |
| 498 | 20231220 | 105700 | 1510300900 | 20750 | 20750 | 20750 | 20750 | 50 |
| 499 | 20231220 | 105600 | 1509263400 | 20750 | 20750 | 20750 | 20750 | 19 |
| 500 | 20231220 | 105500 | 1508869150 | 20750 | 20700 | 20750 | 20700 | 113 |
| 501 | 20231220 | 105400 | 1506524450 | 20700 | 20750 | 20750 | 20700 | 414 |
| 502 | 20231220 | 105300 | 1497936450 | 20800 | 20750 | 20800 | 20750 | 83 |
| 503 | 20231220 | 105200 | 1496213600 | 20750 | 20750 | 20750 | 20750 | 150 |
| 504 | 20231220 | 105100 | 1493101100 | 20750 | 20800 | 20800 | 20750 | 28 |
| 505 | 20231220 | 105000 | 1492520000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 506 | 20231220 | 104900 | 1492520000 | 20750 | 20750 | 20750 | 20750 | 530 |
| 507 | 20231220 | 104800 | 1481522500 | 20750 | 20750 | 20750 | 20750 | 1 |
| 508 | 20231220 | 104700 | 1481501750 | 20750 | 20700 | 20750 | 20700 | 5 |
| 509 | 20231220 | 104600 | 1481398050 | 20750 | 20700 | 20750 | 20700 | 2334 |
| 510 | 20231220 | 104500 | 1433018050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 511 | 20231220 | 104400 | 1433018050 | 20750 | 20750 | 20750 | 20750 | 15 |
| 512 | 20231220 | 104300 | 1432706800 | 20750 | 20700 | 20750 | 20700 | 86 |
| 513 | 20231220 | 104200 | 1430926300 | 20750 | 20750 | 20750 | 20750 | 660 |
| 514 | 20231220 | 104100 | 1417231300 | 20800 | 20800 | 20800 | 20800 | 1 |
| 515 | 20231220 | 104000 | 1417210500 | 20800 | 20800 | 20800 | 20800 | 1 |
| 516 | 20231220 | 103900 | 1417189700 | 20750 | 20750 | 20750 | 20750 | 18 |
| 517 | 20231220 | 103800 | 1416816200 | 20750 | 20750 | 20750 | 20750 | 54 |
| 518 | 20231220 | 103700 | 1415695700 | 20750 | 20750 | 20750 | 20750 | 130 |
| 519 | 20231220 | 103600 | 1412998200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 520 | 20231220 | 103500 | 1412998200 | 20750 | 20750 | 20750 | 20750 | 170 |
| 521 | 20231220 | 103400 | 1409470700 | 20750 | 20750 | 20750 | 20750 | 20 |
| 522 | 20231220 | 103300 | 1409055700 | 20750 | 20750 | 20750 | 20750 | 10 |
| 523 | 20231220 | 103200 | 1408848200 | 20750 | 20750 | 20750 | 20750 | 1974 |
| 524 | 20231220 | 103100 | 1367887700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 525 | 20231220 | 103000 | 1367887700 | 20750 | 20750 | 20750 | 20750 | 101 |
| 526 | 20231220 | 102900 | 1365791950 | 20800 | 20800 | 20800 | 20800 | 30 |
| 527 | 20231220 | 102800 | 1365167950 | 20800 | 20800 | 20800 | 20800 | 2 |
| 528 | 20231220 | 102700 | 1365126350 | 20800 | 20800 | 20800 | 20800 | 20 |
| 529 | 20231220 | 102600 | 1364710350 | 20800 | 20800 | 20800 | 20800 | 30 |
| 530 | 20231220 | 102500 | 1364086350 | 20800 | 20800 | 20800 | 20800 | 736 |
| 531 | 20231220 | 102400 | 1348777550 | 20800 | 20750 | 20800 | 20750 | 302 |
| 532 | 20231220 | 102300 | 1342496050 | 20750 | 20800 | 20800 | 20750 | 841 |
| 533 | 20231220 | 102200 | 1325045150 | 20750 | 20800 | 20800 | 20750 | 776 |
| 534 | 20231220 | 102100 | 1308942350 | 20800 | 20750 | 20800 | 20750 | 70 |
| 535 | 20231220 | 102000 | 1307489350 | 20750 | 20750 | 20750 | 20750 | 245 |
| 536 | 20231220 | 101900 | 1302405600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 537 | 20231220 | 101800 | 1302405600 | 20750 | 20750 | 20750 | 20750 | 369 |
| 538 | 20231220 | 101700 | 1294748850 | 20800 | 20750 | 20800 | 20750 | 340 |
| 539 | 20231220 | 101600 | 1287677850 | 20800 | 20800 | 20800 | 20750 | 586 |
| 540 | 20231220 | 101500 | 1275489100 | 20850 | 20950 | 20950 | 20850 | 3 |
| 541 | 20231220 | 101400 | 1275426450 | 20850 | 20850 | 20850 | 20850 | 60 |
| 542 | 20231220 | 101300 | 1274175450 | 20850 | 20800 | 20900 | 20800 | 664 |
| 543 | 20231220 | 101200 | 1260326400 | 20800 | 20800 | 20900 | 20800 | 1185 |
| 544 | 20231220 | 101100 | 1235678100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 545 | 20231220 | 101000 | 1235678100 | 20800 | 20850 | 20850 | 20800 | 503 |
| 546 | 20231220 | 100900 | 1225190700 | 20850 | 20800 | 20850 | 20800 | 185 |
| 547 | 20231220 | 100800 | 1221340200 | 20800 | 20850 | 20850 | 20800 | 253 |
| 548 | 20231220 | 100700 | 1216067250 | 20850 | 20800 | 20850 | 20800 | 143 |
| 549 | 20231220 | 100600 | 1213092800 | 20950 | 20850 | 20950 | 20750 | 490 |
| 550 | 20231220 | 100500 | 1202879650 | 20850 | 20850 | 20850 | 20850 | 39 |
| 551 | 20231220 | 100400 | 1202066500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 552 | 20231220 | 100300 | 1202066500 | 20850 | 20850 | 20900 | 20800 | 1718 |
| 553 | 20231220 | 100200 | 1166317450 | 20850 | 20850 | 20950 | 20850 | 1970 |
| 554 | 20231220 | 100100 | 1125242750 | 20900 | 20900 | 20900 | 20900 | 382 |
| 555 | 20231220 | 100000 | 1117258950 | 20950 | 21050 | 21050 | 20950 | 1135 |
| 556 | 20231220 | 095900 | 1093469600 | 21050 | 21050 | 21050 | 21000 | 236 |
| 557 | 20231220 | 095800 | 1088504100 | 21000 | 21050 | 21050 | 20950 | 194 |
| 558 | 20231220 | 095700 | 1084429050 | 21050 | 21000 | 21050 | 21000 | 1180 |
| 559 | 20231220 | 095600 | 1059642800 | 21050 | 21000 | 21050 | 21000 | 268 |
| 560 | 20231220 | 095500 | 1054004350 | 21000 | 21000 | 21000 | 20950 | 221 |
| 561 | 20231220 | 095400 | 1049363600 | 21000 | 21050 | 21050 | 21000 | 538 |
| 562 | 20231220 | 095300 | 1038047900 | 21050 | 21050 | 21050 | 21050 | 439 |
| 563 | 20231220 | 095200 | 1028806950 | 21050 | 21000 | 21050 | 20950 | 480 |
| 564 | 20231220 | 095100 | 1018722700 | 21000 | 21000 | 21100 | 20950 | 1601 |
| 565 | 20231220 | 095000 | 985063100 | 21000 | 21000 | 21050 | 21000 | 431 |
| 566 | 20231220 | 094900 | 976008550 | 21050 | 21050 | 21050 | 21000 | 341 |
| 567 | 20231220 | 094800 | 968834550 | 21050 | 21050 | 21050 | 21000 | 442 |
| 568 | 20231220 | 094700 | 959544150 | 21050 | 21000 | 21050 | 21000 | 740 |
| 569 | 20231220 | 094600 | 943974000 | 21000 | 21000 | 21000 | 21000 | 1458 |
| 570 | 20231220 | 094500 | 913356000 | 21050 | 21050 | 21050 | 21000 | 698 |
| 571 | 20231220 | 094400 | 898663150 | 21050 | 21050 | 21050 | 21000 | 156 |
| 572 | 20231220 | 094300 | 895379450 | 21000 | 21050 | 21050 | 21000 | 311 |
| 573 | 20231220 | 094200 | 888843100 | 21050 | 21050 | 21050 | 21000 | 302 |
| 574 | 20231220 | 094100 | 882488450 | 21050 | 21050 | 21050 | 21050 | 160 |
| 575 | 20231220 | 094000 | 879120450 | 21050 | 21050 | 21050 | 21000 | 271 |
| 576 | 20231220 | 093900 | 873422550 | 21050 | 21000 | 21050 | 21000 | 303 |
| 577 | 20231220 | 093800 | 867044850 | 21050 | 21050 | 21050 | 21000 | 268 |
| 578 | 20231220 | 093700 | 861405150 | 21050 | 20950 | 21050 | 20950 | 3563 |
| 579 | 20231220 | 093600 | 786516550 | 21000 | 20950 | 21000 | 20850 | 2050 |
| 580 | 20231220 | 093500 | 743694900 | 21000 | 21000 | 21000 | 20950 | 1013 |
| 581 | 20231220 | 093400 | 722429950 | 20950 | 20950 | 21000 | 20950 | 1716 |
| 582 | 20231220 | 093300 | 686471950 | 20950 | 20950 | 20950 | 20900 | 262 |
| 583 | 20231220 | 093200 | 680988050 | 20950 | 20950 | 20950 | 20900 | 180 |
| 584 | 20231220 | 093100 | 677217100 | 20950 | 20950 | 20950 | 20950 | 479 |
| 585 | 20231220 | 093000 | 667182050 | 20950 | 21050 | 21050 | 20950 | 1354 |
| 586 | 20231220 | 092900 | 638747000 | 21000 | 21050 | 21050 | 21000 | 930 |
| 587 | 20231220 | 092800 | 619170750 | 21050 | 21050 | 21100 | 21000 | 1941 |
| 588 | 20231220 | 092700 | 578294900 | 21000 | 21000 | 21050 | 21000 | 484 |
| 589 | 20231220 | 092600 | 568112350 | 21000 | 21050 | 21050 | 21000 | 456 |
| 590 | 20231220 | 092500 | 558520150 | 21050 | 21000 | 21050 | 20950 | 1977 |
| 591 | 20231220 | 092400 | 517004800 | 20950 | 21000 | 21000 | 20950 | 563 |
| 592 | 20231220 | 092300 | 505187600 | 20950 | 21000 | 21000 | 20900 | 376 |
| 593 | 20231220 | 092200 | 497299000 | 21000 | 21000 | 21000 | 20900 | 3094 |
| 594 | 20231220 | 092100 | 432480250 | 21000 | 20900 | 21000 | 20900 | 1115 |
| 595 | 20231220 | 092000 | 409136600 | 20900 | 20850 | 20900 | 20800 | 2650 |
| 596 | 20231220 | 091900 | 353769450 | 20850 | 20850 | 20850 | 20800 | 253 |
| 597 | 20231220 | 091800 | 348499400 | 20850 | 20850 | 20850 | 20850 | 120 |
| 598 | 20231220 | 091700 | 345997400 | 20850 | 20800 | 20850 | 20800 | 2351 |
| 599 | 20231220 | 091600 | 297078550 | 20850 | 20900 | 20900 | 20850 | 1509 |
| 600 | 20231220 | 091500 | 265574900 | 20900 | 20900 | 20900 | 20850 | 198 |
| 601 | 20231220 | 091400 | 261438700 | 20900 | 20850 | 20900 | 20850 | 690 |
| 602 | 20231220 | 091300 | 247047150 | 20850 | 20850 | 20850 | 20850 | 331 |
| 603 | 20231220 | 091200 | 240145800 | 20900 | 20850 | 20900 | 20850 | 1220 |
| 604 | 20231220 | 091100 | 214702500 | 20850 | 20750 | 20850 | 20750 | 1780 |
| 605 | 20231220 | 091000 | 177679300 | 20800 | 20800 | 20800 | 20750 | 860 |
| 606 | 20231220 | 090900 | 159792350 | 20800 | 20750 | 20800 | 20750 | 606 |
| 607 | 20231220 | 090800 | 147216950 | 20750 | 20700 | 20750 | 20600 | 483 |
| 608 | 20231220 | 090700 | 137232050 | 20800 | 20700 | 20800 | 20650 | 532 |
| 609 | 20231220 | 090600 | 126229450 | 20700 | 20700 | 20800 | 20700 | 983 |
| 610 | 20231220 | 090500 | 105810150 | 20750 | 20750 | 20850 | 20750 | 3254 |
| 611 | 20231220 | 090400 | 38180250 | 20650 | 20650 | 20750 | 20650 | 424 |
| 612 | 20231220 | 090300 | 29414050 | 20650 | 20650 | 20700 | 20650 | 324 |
| 613 | 20231220 | 090200 | 22722200 | 20650 | 20600 | 20650 | 20600 | 202 |
| 614 | 20231220 | 090100 | 18556000 | 20650 | 20650 | 20650 | 20650 | 722 |
| 615 | 20231220 | 090000 | 3646700 | 20600 | 20600 | 20650 | 20600 | 177 |