33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 3 | 20231214 | 192000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20231214 | 191900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20231214 | 191800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20231214 | 191700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20231214 | 191600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20231214 | 191500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20231214 | 191400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20231214 | 191300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20231214 | 191200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20231214 | 191100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20231214 | 191000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20231214 | 190900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20231214 | 190800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20231214 | 190700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20231214 | 190600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20231214 | 190500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20231214 | 190400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20231214 | 190300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20231214 | 190200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20231214 | 190100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20231214 | 190000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20231214 | 185900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20231214 | 185800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20231214 | 185700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20231214 | 185600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20231214 | 185500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20231214 | 185400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20231214 | 185300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20231214 | 185200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20231214 | 185100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 33 | 20231214 | 185000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20231214 | 184900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20231214 | 184800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20231214 | 184700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20231214 | 184600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20231214 | 184500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20231214 | 184400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20231214 | 184300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20231214 | 184200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20231214 | 184100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20231214 | 184000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20231214 | 183900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20231214 | 183800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20231214 | 183700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20231214 | 183600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20231214 | 183500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20231214 | 183400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20231214 | 183300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20231214 | 183200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20231214 | 183100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20231214 | 183000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20231214 | 182900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20231214 | 182800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20231214 | 182700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20231214 | 182600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20231214 | 182500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20231214 | 182400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20231214 | 182300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20231214 | 182200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20231214 | 182100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 63 | 20231214 | 182000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20231214 | 181900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20231214 | 181800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20231214 | 181700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20231214 | 181600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20231214 | 181500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20231214 | 181400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20231214 | 181300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20231214 | 181200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20231214 | 181100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20231214 | 181000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20231214 | 180900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20231214 | 180800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20231214 | 180700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20231214 | 180600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20231214 | 180500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20231214 | 180400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20231214 | 180300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20231214 | 180200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20231214 | 180100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20231214 | 180000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20231214 | 175900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20231214 | 175800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20231214 | 175700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20231214 | 175600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20231214 | 175500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20231214 | 175400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20231214 | 175300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20231214 | 175200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20231214 | 175100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 93 | 20231214 | 175000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20231214 | 174900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20231214 | 174800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20231214 | 174700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20231214 | 174600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20231214 | 174500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20231214 | 174400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20231214 | 174300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20231214 | 174200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20231214 | 174100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20231214 | 174000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20231214 | 173900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20231214 | 173800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20231214 | 173700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20231214 | 173600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20231214 | 173500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20231214 | 173400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20231214 | 173300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20231214 | 173200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20231214 | 173100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20231214 | 173000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20231214 | 172900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20231214 | 172800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20231214 | 172700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20231214 | 172600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20231214 | 172500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20231214 | 172400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20231214 | 172300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20231214 | 172200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20231214 | 172100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 123 | 20231214 | 172000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20231214 | 171900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20231214 | 171800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20231214 | 171700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20231214 | 171600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20231214 | 171500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20231214 | 171400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20231214 | 171300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20231214 | 171200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20231214 | 171100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20231214 | 171000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20231214 | 170900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20231214 | 170800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20231214 | 170700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20231214 | 170600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20231214 | 170500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20231214 | 170400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20231214 | 170300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20231214 | 170200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20231214 | 170100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20231214 | 170000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20231214 | 165900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20231214 | 165800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20231214 | 165700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20231214 | 165600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20231214 | 165500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20231214 | 165400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20231214 | 165300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20231214 | 165200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20231214 | 165100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 153 | 20231214 | 165000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20231214 | 164900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20231214 | 164800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20231214 | 164700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20231214 | 164600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20231214 | 164500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20231214 | 164400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20231214 | 164300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20231214 | 164200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20231214 | 164100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20231214 | 164000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20231214 | 163900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20231214 | 163800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20231214 | 163700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20231214 | 163600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20231214 | 163500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20231214 | 163400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20231214 | 163300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20231214 | 163200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20231214 | 163100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20231214 | 163000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20231214 | 162900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20231214 | 162800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20231214 | 162700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20231214 | 162600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20231214 | 162500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20231214 | 162400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20231214 | 162300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20231214 | 162200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20231214 | 162100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 183 | 20231214 | 162000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20231214 | 161900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20231214 | 161800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20231214 | 161700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20231214 | 161600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20231214 | 161500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20231214 | 161400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20231214 | 161300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20231214 | 161200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20231214 | 161100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20231214 | 161000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20231214 | 160900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20231214 | 160800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20231214 | 160700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20231214 | 160600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20231214 | 160500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20231214 | 160400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20231214 | 160300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20231214 | 160200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20231214 | 160100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20231214 | 160000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20231214 | 155900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20231214 | 155800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20231214 | 155700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20231214 | 155600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20231214 | 155500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20231214 | 155400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20231214 | 155300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20231214 | 155200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20231214 | 155100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 213 | 20231214 | 155000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20231214 | 154900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20231214 | 154800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20231214 | 154700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20231214 | 154600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20231214 | 154500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20231214 | 154400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20231214 | 154300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20231214 | 154200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20231214 | 154100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20231214 | 154000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20231214 | 153900 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20231214 | 153800 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20231214 | 153700 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20231214 | 153600 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20231214 | 153500 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20231214 | 153400 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20231214 | 153300 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20231214 | 153200 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20231214 | 153100 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20231214 | 153000 | 6136481880 | 20550 | 20550 | 20550 | 20550 | 33759 |
| 234 | 20231214 | 152900 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 235 | 20231214 | 152800 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 236 | 20231214 | 152700 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 237 | 20231214 | 152600 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 238 | 20231214 | 152500 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 239 | 20231214 | 152400 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 240 | 20231214 | 152300 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 241 | 20231214 | 152200 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 242 | 20231214 | 152100 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 243 | 20231214 | 152000 | 5442734430 | 20350 | 20350 | 20350 | 20350 | 0 |
| 244 | 20231214 | 151900 | 5442734430 | 20350 | 20400 | 20450 | 20350 | 1354 |
| 245 | 20231214 | 151800 | 5415158280 | 20400 | 20500 | 20500 | 20400 | 236 |
| 246 | 20231214 | 151700 | 5410329430 | 20450 | 20400 | 20500 | 20400 | 156 |
| 247 | 20231214 | 151600 | 5407142780 | 20500 | 20450 | 20500 | 20400 | 952 |
| 248 | 20231214 | 151500 | 5387668180 | 20450 | 20500 | 20500 | 20450 | 794 |
| 249 | 20231214 | 151400 | 5371416580 | 20450 | 20550 | 20550 | 20450 | 357 |
| 250 | 20231214 | 151300 | 5364088630 | 20450 | 20500 | 20550 | 20450 | 512 |
| 251 | 20231214 | 151200 | 5353603080 | 20550 | 20500 | 20550 | 20450 | 76 |
| 252 | 20231214 | 151100 | 5352043230 | 20500 | 20500 | 20550 | 20450 | 317 |
| 253 | 20231214 | 151000 | 5345542980 | 20450 | 20500 | 20550 | 20450 | 632 |
| 254 | 20231214 | 150900 | 5332580530 | 20500 | 20550 | 20550 | 20500 | 637 |
| 255 | 20231214 | 150800 | 5319500830 | 20550 | 20550 | 20550 | 20500 | 284 |
| 256 | 20231214 | 150700 | 5313665180 | 20550 | 20500 | 20550 | 20500 | 1825 |
| 257 | 20231214 | 150600 | 5276187530 | 20500 | 20550 | 20550 | 20500 | 552 |
| 258 | 20231214 | 150500 | 5264858530 | 20550 | 20550 | 20550 | 20500 | 503 |
| 259 | 20231214 | 150400 | 5254523980 | 20500 | 20550 | 20550 | 20500 | 607 |
| 260 | 20231214 | 150300 | 5242060730 | 20500 | 20550 | 20550 | 20500 | 272 |
| 261 | 20231214 | 150200 | 5236471730 | 20550 | 20550 | 20550 | 20450 | 619 |
| 262 | 20231214 | 150100 | 5223772180 | 20550 | 20500 | 20550 | 20500 | 923 |
| 263 | 20231214 | 150000 | 5204837580 | 20550 | 20550 | 20550 | 20500 | 499 |
| 264 | 20231214 | 145900 | 5194583980 | 20500 | 20550 | 20550 | 20500 | 719 |
| 265 | 20231214 | 145800 | 5179809330 | 20550 | 20500 | 20550 | 20500 | 1106 |
| 266 | 20231214 | 145700 | 5157086730 | 20550 | 20450 | 20550 | 20450 | 1817 |
| 267 | 20231214 | 145600 | 5119832630 | 20450 | 20500 | 20500 | 20450 | 538 |
| 268 | 20231214 | 145500 | 5108805780 | 20450 | 20450 | 20500 | 20450 | 700 |
| 269 | 20231214 | 145400 | 5094464080 | 20450 | 20500 | 20500 | 20450 | 424 |
| 270 | 20231214 | 145300 | 5085772680 | 20450 | 20500 | 20500 | 20450 | 634 |
| 271 | 20231214 | 145200 | 5072786080 | 20500 | 20450 | 20500 | 20450 | 701 |
| 272 | 20231214 | 145100 | 5058423980 | 20500 | 20500 | 20500 | 20450 | 318 |
| 273 | 20231214 | 145000 | 5051905480 | 20500 | 20500 | 20500 | 20450 | 498 |
| 274 | 20231214 | 144900 | 5041706430 | 20500 | 20450 | 20500 | 20400 | 789 |
| 275 | 20231214 | 144800 | 5025554630 | 20450 | 20500 | 20500 | 20450 | 278 |
| 276 | 20231214 | 144700 | 5019861030 | 20450 | 20450 | 20500 | 20400 | 558 |
| 277 | 20231214 | 144600 | 5008450230 | 20450 | 20400 | 20450 | 20400 | 247 |
| 278 | 20231214 | 144500 | 5003402930 | 20450 | 20450 | 20450 | 20400 | 80 |
| 279 | 20231214 | 144400 | 5001767580 | 20450 | 20450 | 20450 | 20400 | 621 |
| 280 | 20231214 | 144300 | 4989083580 | 20450 | 20400 | 20450 | 20350 | 629 |
| 281 | 20231214 | 144200 | 4976225580 | 20350 | 20400 | 20450 | 20350 | 311 |
| 282 | 20231214 | 144100 | 4969878930 | 20400 | 20450 | 20450 | 20350 | 109 |
| 283 | 20231214 | 144000 | 4967656080 | 20450 | 20400 | 20450 | 20350 | 252 |
| 284 | 20231214 | 143900 | 4962508480 | 20450 | 20450 | 20450 | 20400 | 352 |
| 285 | 20231214 | 143800 | 4955311680 | 20450 | 20450 | 20450 | 20400 | 88 |
| 286 | 20231214 | 143700 | 4953512630 | 20400 | 20400 | 20450 | 20350 | 427 |
| 287 | 20231214 | 143600 | 4944791780 | 20450 | 20450 | 20450 | 20350 | 94 |
| 288 | 20231214 | 143500 | 4942872430 | 20400 | 20450 | 20450 | 20350 | 125 |
| 289 | 20231214 | 143400 | 4940318280 | 20450 | 20400 | 20450 | 20350 | 2231 |
| 290 | 20231214 | 143300 | 4894727830 | 20450 | 20450 | 20450 | 20400 | 147 |
| 291 | 20231214 | 143200 | 4891723480 | 20450 | 20450 | 20450 | 20400 | 312 |
| 292 | 20231214 | 143100 | 4885345180 | 20450 | 20400 | 20450 | 20400 | 308 |
| 293 | 20231214 | 143000 | 4879049430 | 20450 | 20400 | 20450 | 20400 | 279 |
| 294 | 20231214 | 142900 | 4873344280 | 20450 | 20450 | 20450 | 20450 | 351 |
| 295 | 20231214 | 142800 | 4866166330 | 20400 | 20450 | 20450 | 20400 | 179 |
| 296 | 20231214 | 142700 | 4862508480 | 20450 | 20400 | 20450 | 20400 | 231 |
| 297 | 20231214 | 142600 | 4857784580 | 20450 | 20450 | 20450 | 20450 | 52 |
| 298 | 20231214 | 142500 | 4856721180 | 20450 | 20350 | 20450 | 20350 | 314 |
| 299 | 20231214 | 142400 | 4850316180 | 20400 | 20400 | 20400 | 20400 | 261 |
| 300 | 20231214 | 142300 | 4844991780 | 20400 | 20400 | 20400 | 20350 | 186 |
| 301 | 20231214 | 142200 | 4841197430 | 20400 | 20350 | 20400 | 20350 | 438 |
| 302 | 20231214 | 142100 | 4832264830 | 20400 | 20400 | 20400 | 20350 | 74 |
| 303 | 20231214 | 142000 | 4830755280 | 20400 | 20400 | 20400 | 20400 | 45 |
| 304 | 20231214 | 141900 | 4829837280 | 20400 | 20350 | 20400 | 20350 | 672 |
| 305 | 20231214 | 141800 | 4816146180 | 20400 | 20400 | 20400 | 20350 | 34 |
| 306 | 20231214 | 141700 | 4815452680 | 20400 | 20450 | 20450 | 20350 | 253 |
| 307 | 20231214 | 141600 | 4810282030 | 20450 | 20400 | 20450 | 20400 | 151 |
| 308 | 20231214 | 141500 | 4807196980 | 20400 | 20450 | 20450 | 20400 | 581 |
| 309 | 20231214 | 141400 | 4795343280 | 20500 | 20450 | 20500 | 20450 | 476 |
| 310 | 20231214 | 141300 | 4785603780 | 20450 | 20450 | 20500 | 20400 | 168 |
| 311 | 20231214 | 141200 | 4782168080 | 20500 | 20500 | 20500 | 20450 | 823 |
| 312 | 20231214 | 141100 | 4765335630 | 20500 | 20500 | 20500 | 20450 | 123 |
| 313 | 20231214 | 141000 | 4762816580 | 20500 | 20450 | 20500 | 20450 | 332 |
| 314 | 20231214 | 140900 | 4756013180 | 20500 | 20450 | 20500 | 20450 | 172 |
| 315 | 20231214 | 140800 | 4752488130 | 20500 | 20450 | 20500 | 20450 | 198 |
| 316 | 20231214 | 140700 | 4748437330 | 20450 | 20400 | 20450 | 20400 | 521 |
| 317 | 20231214 | 140600 | 4737786180 | 20450 | 20450 | 20450 | 20400 | 506 |
| 318 | 20231214 | 140500 | 4727439130 | 20400 | 20450 | 20450 | 20400 | 130 |
| 319 | 20231214 | 140400 | 4724780730 | 20450 | 20400 | 20450 | 20350 | 186 |
| 320 | 20231214 | 140300 | 4720981130 | 20450 | 20450 | 20450 | 20400 | 74 |
| 321 | 20231214 | 140200 | 4719470030 | 20450 | 20450 | 20500 | 20400 | 220 |
| 322 | 20231214 | 140100 | 4714967880 | 20450 | 20400 | 20450 | 20400 | 403 |
| 323 | 20231214 | 140000 | 4706729780 | 20450 | 20500 | 20500 | 20400 | 516 |
| 324 | 20231214 | 135900 | 4696190930 | 20450 | 20450 | 20500 | 20450 | 186 |
| 325 | 20231214 | 135800 | 4692379930 | 20450 | 20450 | 20500 | 20400 | 750 |
| 326 | 20231214 | 135700 | 4677067880 | 20500 | 20450 | 20500 | 20450 | 979 |
| 327 | 20231214 | 135600 | 4657041830 | 20450 | 20450 | 20450 | 20400 | 109 |
| 328 | 20231214 | 135500 | 4654812880 | 20400 | 20400 | 20450 | 20400 | 318 |
| 329 | 20231214 | 135400 | 4648315530 | 20450 | 20450 | 20450 | 20400 | 507 |
| 330 | 20231214 | 135300 | 4637965730 | 20450 | 20400 | 20450 | 20400 | 43 |
| 331 | 20231214 | 135200 | 4637087030 | 20450 | 20450 | 20450 | 20400 | 472 |
| 332 | 20231214 | 135100 | 4627448730 | 20450 | 20450 | 20450 | 20400 | 145 |
| 333 | 20231214 | 135000 | 4624484130 | 20450 | 20450 | 20450 | 20400 | 261 |
| 334 | 20231214 | 134900 | 4619148380 | 20450 | 20400 | 20500 | 20400 | 309 |
| 335 | 20231214 | 134800 | 4612831580 | 20450 | 20500 | 20500 | 20450 | 305 |
| 336 | 20231214 | 134700 | 4606593530 | 20500 | 20450 | 20500 | 20400 | 625 |
| 337 | 20231214 | 134600 | 4593790180 | 20450 | 20450 | 20500 | 20400 | 377 |
| 338 | 20231214 | 134500 | 4586082830 | 20450 | 20500 | 20500 | 20450 | 203 |
| 339 | 20231214 | 134400 | 4581926030 | 20500 | 20450 | 20500 | 20450 | 678 |
| 340 | 20231214 | 134300 | 4568059430 | 20450 | 20450 | 20500 | 20400 | 207 |
| 341 | 20231214 | 134200 | 4563825330 | 20450 | 20500 | 20500 | 20450 | 192 |
| 342 | 20231214 | 134100 | 4559891730 | 20500 | 20500 | 20500 | 20450 | 719 |
| 343 | 20231214 | 134000 | 4545152880 | 20450 | 20500 | 20500 | 20450 | 1061 |
| 344 | 20231214 | 133900 | 4523438230 | 20500 | 20450 | 20500 | 20450 | 35 |
| 345 | 20231214 | 133800 | 4522721930 | 20500 | 20500 | 20500 | 20450 | 685 |
| 346 | 20231214 | 133700 | 4508705530 | 20500 | 20500 | 20500 | 20450 | 1742 |
| 347 | 20231214 | 133600 | 4473030580 | 20500 | 20500 | 20500 | 20500 | 1052 |
| 348 | 20231214 | 133500 | 4451464580 | 20500 | 20500 | 20500 | 20450 | 152 |
| 349 | 20231214 | 133400 | 4448349380 | 20500 | 20500 | 20500 | 20450 | 198 |
| 350 | 20231214 | 133300 | 4444294680 | 20450 | 20450 | 20450 | 20400 | 222 |
| 351 | 20231214 | 133200 | 4439754880 | 20450 | 20450 | 20450 | 20400 | 165 |
| 352 | 20231214 | 133100 | 4436381330 | 20450 | 20450 | 20450 | 20400 | 205 |
| 353 | 20231214 | 133000 | 4432192430 | 20450 | 20500 | 20500 | 20450 | 763 |
| 354 | 20231214 | 132900 | 4416583130 | 20450 | 20500 | 20500 | 20450 | 104 |
| 355 | 20231214 | 132800 | 4414452980 | 20500 | 20500 | 20500 | 20450 | 281 |
| 356 | 20231214 | 132700 | 4408695780 | 20500 | 20500 | 20500 | 20450 | 364 |
| 357 | 20231214 | 132600 | 4401242880 | 20450 | 20450 | 20500 | 20400 | 3911 |
| 358 | 20231214 | 132500 | 4321263680 | 20450 | 20400 | 20450 | 20400 | 274 |
| 359 | 20231214 | 132400 | 4315663730 | 20450 | 20450 | 20450 | 20400 | 71 |
| 360 | 20231214 | 132300 | 4314212430 | 20450 | 20450 | 20450 | 20400 | 183 |
| 361 | 20231214 | 132200 | 4310470180 | 20450 | 20450 | 20450 | 20400 | 210 |
| 362 | 20231214 | 132100 | 4306179180 | 20400 | 20400 | 20450 | 20350 | 315 |
| 363 | 20231214 | 132000 | 4299751580 | 20450 | 20450 | 20450 | 20450 | 123 |
| 364 | 20231214 | 131900 | 4297236230 | 20450 | 20450 | 20450 | 20400 | 262 |
| 365 | 20231214 | 131800 | 4291889430 | 20400 | 20450 | 20450 | 20400 | 216 |
| 366 | 20231214 | 131700 | 4287482280 | 20400 | 20300 | 20400 | 20300 | 4224 |
| 367 | 20231214 | 131600 | 4201418680 | 20300 | 20250 | 20300 | 20200 | 1136 |
| 368 | 20231214 | 131500 | 4178410330 | 20250 | 20200 | 20250 | 20200 | 171 |
| 369 | 20231214 | 131400 | 4174949330 | 20200 | 20250 | 20250 | 20200 | 14 |
| 370 | 20231214 | 131300 | 4174665980 | 20200 | 20250 | 20250 | 20200 | 165 |
| 371 | 20231214 | 131200 | 4171327980 | 20250 | 20250 | 20250 | 20200 | 233 |
| 372 | 20231214 | 131100 | 4166615580 | 20250 | 20200 | 20250 | 20200 | 162 |
| 373 | 20231214 | 131000 | 4163336530 | 20250 | 20250 | 20300 | 20150 | 276 |
| 374 | 20231214 | 130900 | 4157750480 | 20250 | 20250 | 20250 | 20200 | 22 |
| 375 | 20231214 | 130800 | 4157305630 | 20250 | 20250 | 20250 | 20200 | 352 |
| 376 | 20231214 | 130700 | 4150178380 | 20250 | 20200 | 20250 | 20200 | 119 |
| 377 | 20231214 | 130600 | 4147774230 | 20250 | 20300 | 20300 | 20200 | 207 |
| 378 | 20231214 | 130500 | 4143589930 | 20250 | 20300 | 20300 | 20250 | 171 |
| 379 | 20231214 | 130400 | 4140126680 | 20250 | 20250 | 20250 | 20200 | 174 |
| 380 | 20231214 | 130300 | 4136606030 | 20200 | 20200 | 20250 | 20200 | 268 |
| 381 | 20231214 | 130200 | 4131192280 | 20200 | 20200 | 20200 | 20150 | 45 |
| 382 | 20231214 | 130100 | 4130283930 | 20200 | 20200 | 20200 | 20150 | 377 |
| 383 | 20231214 | 130000 | 4122682430 | 20200 | 20100 | 20200 | 20100 | 131 |
| 384 | 20231214 | 125900 | 4120039080 | 20150 | 20100 | 20150 | 20100 | 698 |
| 385 | 20231214 | 125800 | 4106008680 | 20100 | 20150 | 20150 | 20050 | 626 |
| 386 | 20231214 | 125700 | 4093429330 | 20100 | 20150 | 20150 | 20100 | 23 |
| 387 | 20231214 | 125600 | 4092966530 | 20150 | 20150 | 20150 | 20100 | 46 |
| 388 | 20231214 | 125500 | 4092040330 | 20150 | 20100 | 20150 | 20050 | 334 |
| 389 | 20231214 | 125400 | 4085322930 | 20150 | 20150 | 20150 | 20150 | 23 |
| 390 | 20231214 | 125300 | 4084859480 | 20150 | 20100 | 20150 | 20100 | 475 |
| 391 | 20231214 | 125200 | 4075302930 | 20100 | 20100 | 20100 | 20050 | 353 |
| 392 | 20231214 | 125100 | 4068220480 | 20100 | 20100 | 20100 | 20100 | 25 |
| 393 | 20231214 | 125000 | 4067717980 | 20100 | 20100 | 20100 | 20050 | 202 |
| 394 | 20231214 | 124900 | 4063658480 | 20100 | 20100 | 20150 | 20100 | 783 |
| 395 | 20231214 | 124800 | 4047914930 | 20150 | 20150 | 20150 | 20100 | 608 |
| 396 | 20231214 | 124700 | 4035680930 | 20100 | 20150 | 20200 | 20100 | 1385 |
| 397 | 20231214 | 124600 | 4007806230 | 20150 | 20200 | 20200 | 20150 | 284 |
| 398 | 20231214 | 124500 | 4002079980 | 20200 | 20200 | 20200 | 20200 | 176 |
| 399 | 20231214 | 124400 | 3998524780 | 20150 | 20200 | 20200 | 20150 | 38 |
| 400 | 20231214 | 124300 | 3997758380 | 20200 | 20200 | 20200 | 20150 | 397 |
| 401 | 20231214 | 124200 | 3989742230 | 20200 | 20200 | 20200 | 20150 | 34 |
| 402 | 20231214 | 124100 | 3989057030 | 20200 | 20200 | 20200 | 20200 | 351 |
| 403 | 20231214 | 124000 | 3981966830 | 20300 | 20250 | 20300 | 20200 | 368 |
| 404 | 20231214 | 123900 | 3974517980 | 20250 | 20150 | 20250 | 20150 | 803 |
| 405 | 20231214 | 123800 | 3958296930 | 20200 | 20200 | 20200 | 20200 | 707 |
| 406 | 20231214 | 123700 | 3944015530 | 20200 | 20200 | 20200 | 20150 | 334 |
| 407 | 20231214 | 123600 | 3937280580 | 20150 | 20200 | 20200 | 20150 | 418 |
| 408 | 20231214 | 123500 | 3928857730 | 20200 | 20200 | 20200 | 20200 | 206 |
| 409 | 20231214 | 123400 | 3924696530 | 20200 | 20250 | 20250 | 20200 | 114 |
| 410 | 20231214 | 123300 | 3922392280 | 20200 | 20200 | 20250 | 20200 | 429 |
| 411 | 20231214 | 123200 | 3913726230 | 20150 | 20150 | 20150 | 20150 | 379 |
| 412 | 20231214 | 123100 | 3906089380 | 20150 | 20150 | 20150 | 20100 | 147 |
| 413 | 20231214 | 123000 | 3903130580 | 20150 | 20150 | 20150 | 20100 | 209 |
| 414 | 20231214 | 122900 | 3898919880 | 20100 | 20150 | 20200 | 20100 | 527 |
| 415 | 20231214 | 122800 | 3888300780 | 20200 | 20200 | 20200 | 20150 | 251 |
| 416 | 20231214 | 122700 | 3883233180 | 20150 | 20150 | 20200 | 20150 | 265 |
| 417 | 20231214 | 122600 | 3877886830 | 20200 | 20250 | 20250 | 20200 | 130 |
| 418 | 20231214 | 122500 | 3875259480 | 20200 | 20200 | 20200 | 20200 | 161 |
| 419 | 20231214 | 122400 | 3872007280 | 20200 | 20200 | 20200 | 20150 | 338 |
| 420 | 20231214 | 122300 | 3865189380 | 20200 | 20150 | 20200 | 20150 | 123 |
| 421 | 20231214 | 122200 | 3862705930 | 20200 | 20200 | 20200 | 20100 | 242 |
| 422 | 20231214 | 122100 | 3857822480 | 20200 | 20100 | 20200 | 20100 | 47 |
| 423 | 20231214 | 122000 | 3856875730 | 20150 | 20200 | 20200 | 20100 | 644 |
| 424 | 20231214 | 121900 | 3843921280 | 20150 | 20200 | 20200 | 20150 | 1619 |
| 425 | 20231214 | 121800 | 3811271930 | 20200 | 20250 | 20250 | 20200 | 142 |
| 426 | 20231214 | 121700 | 3808397130 | 20250 | 20300 | 20300 | 20250 | 151 |
| 427 | 20231214 | 121600 | 3805339230 | 20300 | 20250 | 20300 | 20200 | 440 |
| 428 | 20231214 | 121500 | 3796443180 | 20250 | 20250 | 20300 | 20200 | 627 |
| 429 | 20231214 | 121400 | 3783743730 | 20250 | 20250 | 20250 | 20200 | 21 |
| 430 | 20231214 | 121300 | 3783319130 | 20250 | 20250 | 20250 | 20200 | 246 |
| 431 | 20231214 | 121200 | 3778340230 | 20250 | 20250 | 20250 | 20200 | 179 |
| 432 | 20231214 | 121100 | 3774716130 | 20250 | 20250 | 20250 | 20250 | 209 |
| 433 | 20231214 | 121000 | 3770483880 | 20200 | 20250 | 20250 | 20200 | 499 |
| 434 | 20231214 | 120900 | 3760382230 | 20200 | 20250 | 20250 | 20200 | 32 |
| 435 | 20231214 | 120800 | 3759734730 | 20200 | 20250 | 20250 | 20200 | 111 |
| 436 | 20231214 | 120700 | 3757487480 | 20250 | 20250 | 20250 | 20200 | 484 |
| 437 | 20231214 | 120600 | 3747698180 | 20300 | 20250 | 20300 | 20200 | 132 |
| 438 | 20231214 | 120500 | 3745025030 | 20250 | 20300 | 20300 | 20250 | 1327 |
| 439 | 20231214 | 120400 | 3718149480 | 20250 | 20300 | 20300 | 20250 | 180 |
| 440 | 20231214 | 120300 | 3714500830 | 20300 | 20250 | 20300 | 20250 | 207 |
| 441 | 20231214 | 120200 | 3710299230 | 20300 | 20300 | 20300 | 20300 | 150 |
| 442 | 20231214 | 120100 | 3707254230 | 20300 | 20300 | 20300 | 20250 | 247 |
| 443 | 20231214 | 120000 | 3702242730 | 20300 | 20300 | 20300 | 20300 | 61 |
| 444 | 20231214 | 115900 | 3701004430 | 20300 | 20350 | 20350 | 20250 | 157 |
| 445 | 20231214 | 115800 | 3697819980 | 20300 | 20300 | 20300 | 20250 | 848 |
| 446 | 20231214 | 115700 | 3680637180 | 20300 | 20250 | 20300 | 20250 | 312 |
| 447 | 20231214 | 115600 | 3674312180 | 20350 | 20300 | 20350 | 20300 | 127 |
| 448 | 20231214 | 115500 | 3671732830 | 20300 | 20300 | 20350 | 20250 | 607 |
| 449 | 20231214 | 115400 | 3659432030 | 20300 | 20300 | 20300 | 20300 | 52 |
| 450 | 20231214 | 115300 | 3658376430 | 20300 | 20300 | 20300 | 20300 | 134 |
| 451 | 20231214 | 115200 | 3655656230 | 20300 | 20300 | 20350 | 20250 | 271 |
| 452 | 20231214 | 115100 | 3650151430 | 20300 | 20300 | 20300 | 20300 | 115 |
| 453 | 20231214 | 115000 | 3647816930 | 20250 | 20300 | 20300 | 20250 | 240 |
| 454 | 20231214 | 114900 | 3642953530 | 20300 | 20300 | 20300 | 20300 | 901 |
| 455 | 20231214 | 114800 | 3624663230 | 20350 | 20350 | 20350 | 20350 | 125 |
| 456 | 20231214 | 114700 | 3622119480 | 20350 | 20300 | 20350 | 20300 | 607 |
| 457 | 20231214 | 114600 | 3609791330 | 20350 | 20400 | 20400 | 20300 | 463 |
| 458 | 20231214 | 114500 | 3600377680 | 20350 | 20350 | 20350 | 20350 | 1 |
| 459 | 20231214 | 114400 | 3600357330 | 20350 | 20400 | 20400 | 20350 | 116 |
| 460 | 20231214 | 114300 | 3597995630 | 20300 | 20350 | 20350 | 20300 | 310 |
| 461 | 20231214 | 114200 | 3591687630 | 20400 | 20350 | 20400 | 20300 | 956 |
| 462 | 20231214 | 114100 | 3572270780 | 20350 | 20350 | 20350 | 20300 | 285 |
| 463 | 20231214 | 114000 | 3566479630 | 20350 | 20400 | 20400 | 20300 | 523 |
| 464 | 20231214 | 113900 | 3555838280 | 20400 | 20400 | 20400 | 20350 | 124 |
| 465 | 20231214 | 113800 | 3553308730 | 20400 | 20400 | 20400 | 20400 | 102 |
| 466 | 20231214 | 113700 | 3551227930 | 20350 | 20400 | 20400 | 20350 | 526 |
| 467 | 20231214 | 113600 | 3540506680 | 20400 | 20400 | 20400 | 20350 | 341 |
| 468 | 20231214 | 113500 | 3533550430 | 20350 | 20300 | 20400 | 20300 | 51 |
| 469 | 20231214 | 113400 | 3532511480 | 20350 | 20400 | 20400 | 20300 | 1011 |
| 470 | 20231214 | 113300 | 3511940130 | 20400 | 20400 | 20400 | 20400 | 221 |
| 471 | 20231214 | 113200 | 3507431730 | 20450 | 20400 | 20450 | 20400 | 203 |
| 472 | 20231214 | 113100 | 3503290330 | 20350 | 20400 | 20400 | 20350 | 302 |
| 473 | 20231214 | 113000 | 3497134280 | 20400 | 20400 | 20400 | 20400 | 67 |
| 474 | 20231214 | 112900 | 3495767480 | 20400 | 20400 | 20400 | 20400 | 277 |
| 475 | 20231214 | 112800 | 3490116680 | 20400 | 20450 | 20450 | 20400 | 389 |
| 476 | 20231214 | 112700 | 3482180830 | 20450 | 20400 | 20450 | 20400 | 187 |
| 477 | 20231214 | 112600 | 3478364580 | 20400 | 20400 | 20400 | 20400 | 278 |
| 478 | 20231214 | 112500 | 3472693380 | 20400 | 20450 | 20450 | 20400 | 291 |
| 479 | 20231214 | 112400 | 3466752130 | 20450 | 20450 | 20450 | 20450 | 62 |
| 480 | 20231214 | 112300 | 3465484230 | 20450 | 20450 | 20450 | 20400 | 1141 |
| 481 | 20231214 | 112200 | 3442204280 | 20400 | 20450 | 20450 | 20400 | 1028 |
| 482 | 20231214 | 112100 | 3421206980 | 20450 | 20450 | 20450 | 20400 | 329 |
| 483 | 20231214 | 112000 | 3414487530 | 20500 | 20450 | 20500 | 20400 | 360 |
| 484 | 20231214 | 111900 | 3407124430 | 20450 | 20450 | 20500 | 20450 | 1255 |
| 485 | 20231214 | 111800 | 3381441880 | 20550 | 20550 | 20550 | 20500 | 246 |
| 486 | 20231214 | 111700 | 3376396580 | 20500 | 20500 | 20550 | 20500 | 643 |
| 487 | 20231214 | 111600 | 3363213580 | 20500 | 20550 | 20550 | 20450 | 457 |
| 488 | 20231214 | 111500 | 3353851180 | 20550 | 20400 | 20550 | 20400 | 14534 |
| 489 | 20231214 | 111400 | 3055787430 | 20400 | 20400 | 20400 | 20400 | 93 |
| 490 | 20231214 | 111300 | 3053890230 | 20350 | 20350 | 20400 | 20350 | 255 |
| 491 | 20231214 | 111200 | 3048691880 | 20350 | 20400 | 20400 | 20350 | 463 |
| 492 | 20231214 | 111100 | 3039251680 | 20400 | 20350 | 20400 | 20300 | 628 |
| 493 | 20231214 | 111000 | 3026462430 | 20350 | 20400 | 20400 | 20350 | 194 |
| 494 | 20231214 | 110900 | 3022507430 | 20350 | 20350 | 20350 | 20350 | 354 |
| 495 | 20231214 | 110800 | 3015303530 | 20350 | 20350 | 20350 | 20350 | 236 |
| 496 | 20231214 | 110700 | 3010500930 | 20300 | 20400 | 20400 | 20300 | 3386 |
| 497 | 20231214 | 110600 | 2941593830 | 20400 | 20450 | 20450 | 20400 | 325 |
| 498 | 20231214 | 110500 | 2934963780 | 20450 | 20400 | 20450 | 20400 | 123 |
| 499 | 20231214 | 110400 | 2932454180 | 20400 | 20450 | 20450 | 20350 | 414 |
| 500 | 20231214 | 110300 | 2924006980 | 20400 | 20400 | 20400 | 20400 | 157 |
| 501 | 20231214 | 110200 | 2920804180 | 20400 | 20400 | 20400 | 20400 | 498 |
| 502 | 20231214 | 110100 | 2910644980 | 20350 | 20400 | 20400 | 20350 | 3158 |
| 503 | 20231214 | 110000 | 2846374830 | 20400 | 20400 | 20400 | 20400 | 3 |
| 504 | 20231214 | 105900 | 2846313630 | 20400 | 20400 | 20400 | 20400 | 226 |
| 505 | 20231214 | 105800 | 2841703230 | 20350 | 20400 | 20400 | 20350 | 232 |
| 506 | 20231214 | 105700 | 2836978030 | 20400 | 20400 | 20400 | 20400 | 135 |
| 507 | 20231214 | 105600 | 2834224030 | 20400 | 20350 | 20400 | 20350 | 744 |
| 508 | 20231214 | 105500 | 2819049030 | 20400 | 20400 | 20400 | 20400 | 116 |
| 509 | 20231214 | 105400 | 2816682630 | 20400 | 20400 | 20400 | 20350 | 306 |
| 510 | 20231214 | 105300 | 2810446730 | 20350 | 20350 | 20350 | 20300 | 1315 |
| 511 | 20231214 | 105200 | 2783707430 | 20400 | 20400 | 20400 | 20400 | 74 |
| 512 | 20231214 | 105100 | 2782197830 | 20400 | 20400 | 20400 | 20350 | 303 |
| 513 | 20231214 | 105000 | 2776016730 | 20350 | 20450 | 20450 | 20350 | 1241 |
| 514 | 20231214 | 104900 | 2750701180 | 20450 | 20450 | 20450 | 20450 | 267 |
| 515 | 20231214 | 104800 | 2745241030 | 20450 | 20500 | 20500 | 20450 | 80 |
| 516 | 20231214 | 104700 | 2743604880 | 20500 | 20450 | 20500 | 20450 | 189 |
| 517 | 20231214 | 104600 | 2739738630 | 20450 | 20450 | 20500 | 20450 | 590 |
| 518 | 20231214 | 104500 | 2727672980 | 20450 | 20450 | 20450 | 20450 | 19 |
| 519 | 20231214 | 104400 | 2727284430 | 20450 | 20450 | 20450 | 20400 | 244 |
| 520 | 20231214 | 104300 | 2722300080 | 20450 | 20450 | 20500 | 20450 | 210 |
| 521 | 20231214 | 104200 | 2718005230 | 20500 | 20450 | 20500 | 20450 | 91 |
| 522 | 20231214 | 104100 | 2716143580 | 20400 | 20450 | 20450 | 20400 | 455 |
| 523 | 20231214 | 104000 | 2706848880 | 20500 | 20500 | 20500 | 20450 | 396 |
| 524 | 20231214 | 103900 | 2698745930 | 20450 | 20500 | 20500 | 20450 | 546 |
| 525 | 20231214 | 103800 | 2687574930 | 20500 | 20500 | 20500 | 20450 | 206 |
| 526 | 20231214 | 103700 | 2683354680 | 20500 | 20550 | 20550 | 20500 | 3814 |
| 527 | 20231214 | 103600 | 2605162330 | 20550 | 20550 | 20550 | 20550 | 236 |
| 528 | 20231214 | 103500 | 2600312530 | 20500 | 20550 | 20550 | 20500 | 363 |
| 529 | 20231214 | 103400 | 2592868180 | 20500 | 20550 | 20550 | 20500 | 373 |
| 530 | 20231214 | 103300 | 2585205380 | 20550 | 20550 | 20550 | 20500 | 165 |
| 531 | 20231214 | 103200 | 2581814930 | 20550 | 20550 | 20550 | 20500 | 323 |
| 532 | 20231214 | 103100 | 2575189980 | 20550 | 20550 | 20550 | 20500 | 591 |
| 533 | 20231214 | 103000 | 2563057580 | 20550 | 20500 | 20550 | 20500 | 4942 |
| 534 | 20231214 | 102900 | 2461722080 | 20450 | 20450 | 20500 | 20450 | 163 |
| 535 | 20231214 | 102800 | 2458383230 | 20500 | 20500 | 20500 | 20450 | 848 |
| 536 | 20231214 | 102700 | 2441036730 | 20500 | 20500 | 20500 | 20450 | 85 |
| 537 | 20231214 | 102600 | 2439297180 | 20500 | 20500 | 20500 | 20450 | 901 |
| 538 | 20231214 | 102500 | 2420861380 | 20450 | 20500 | 20500 | 20450 | 316 |
| 539 | 20231214 | 102400 | 2414391380 | 20500 | 20500 | 20500 | 20500 | 109 |
| 540 | 20231214 | 102300 | 2412156880 | 20500 | 20400 | 20500 | 20400 | 486 |
| 541 | 20231214 | 102200 | 2402220630 | 20450 | 20450 | 20450 | 20400 | 203 |
| 542 | 20231214 | 102100 | 2398074280 | 20450 | 20450 | 20450 | 20450 | 319 |
| 543 | 20231214 | 102000 | 2391550730 | 20450 | 20500 | 20500 | 20450 | 1866 |
| 544 | 20231214 | 101900 | 2353377430 | 20500 | 20450 | 20500 | 20450 | 160 |
| 545 | 20231214 | 101800 | 2350104330 | 20450 | 20500 | 20500 | 20450 | 1821 |
| 546 | 20231214 | 101700 | 2312864730 | 20500 | 20500 | 20500 | 20450 | 576 |
| 547 | 20231214 | 101600 | 2301083880 | 20500 | 20500 | 20500 | 20500 | 531 |
| 548 | 20231214 | 101500 | 2290198380 | 20450 | 20450 | 20500 | 20450 | 422 |
| 549 | 20231214 | 101400 | 2281567380 | 20450 | 20500 | 20500 | 20450 | 457 |
| 550 | 20231214 | 101300 | 2272216580 | 20450 | 20450 | 20500 | 20450 | 425 |
| 551 | 20231214 | 101200 | 2263524330 | 20450 | 20500 | 20500 | 20450 | 213 |
| 552 | 20231214 | 101100 | 2259167730 | 20500 | 20450 | 20500 | 20450 | 4352 |
| 553 | 20231214 | 101000 | 2170126530 | 20400 | 20450 | 20450 | 20400 | 79 |
| 554 | 20231214 | 100900 | 2168511280 | 20450 | 20400 | 20450 | 20400 | 150 |
| 555 | 20231214 | 100800 | 2165445080 | 20400 | 20450 | 20450 | 20400 | 855 |
| 556 | 20231214 | 100700 | 2147997080 | 20450 | 20400 | 20500 | 20400 | 2332 |
| 557 | 20231214 | 100600 | 2100361230 | 20400 | 20400 | 20400 | 20400 | 589 |
| 558 | 20231214 | 100500 | 2088345630 | 20400 | 20400 | 20400 | 20350 | 1433 |
| 559 | 20231214 | 100400 | 2059174130 | 20400 | 20400 | 20400 | 20350 | 355 |
| 560 | 20231214 | 100300 | 2051933280 | 20400 | 20350 | 20400 | 20300 | 544 |
| 561 | 20231214 | 100200 | 2040862330 | 20350 | 20400 | 20400 | 20350 | 421 |
| 562 | 20231214 | 100100 | 2032289880 | 20400 | 20400 | 20400 | 20400 | 127 |
| 563 | 20231214 | 100000 | 2029699080 | 20400 | 20400 | 20400 | 20350 | 1551 |
| 564 | 20231214 | 095900 | 1998110980 | 20400 | 20400 | 20400 | 20400 | 294 |
| 565 | 20231214 | 095800 | 1992113380 | 20400 | 20450 | 20450 | 20400 | 1056 |
| 566 | 20231214 | 095700 | 1970569780 | 20400 | 20400 | 20400 | 20400 | 734 |
| 567 | 20231214 | 095600 | 1955596180 | 20400 | 20450 | 20450 | 20400 | 469 |
| 568 | 20231214 | 095500 | 1946027430 | 20450 | 20450 | 20450 | 20450 | 1041 |
| 569 | 20231214 | 095400 | 1924738980 | 20450 | 20400 | 20450 | 20400 | 155 |
| 570 | 20231214 | 095300 | 1921570980 | 20400 | 20450 | 20450 | 20400 | 397 |
| 571 | 20231214 | 095200 | 1913464780 | 20450 | 20450 | 20450 | 20350 | 1090 |
| 572 | 20231214 | 095100 | 1891227630 | 20400 | 20450 | 20450 | 20400 | 653 |
| 573 | 20231214 | 095000 | 1877904680 | 20450 | 20450 | 20450 | 20450 | 184 |
| 574 | 20231214 | 094900 | 1874141880 | 20450 | 20450 | 20450 | 20450 | 253 |
| 575 | 20231214 | 094800 | 1868968030 | 20400 | 20500 | 20500 | 20400 | 268 |
| 576 | 20231214 | 094700 | 1863497480 | 20500 | 20450 | 20500 | 20400 | 314 |
| 577 | 20231214 | 094600 | 1857075730 | 20450 | 20500 | 20500 | 20450 | 626 |
| 578 | 20231214 | 094500 | 1844273930 | 20500 | 20500 | 20500 | 20450 | 343 |
| 579 | 20231214 | 094400 | 1837242480 | 20500 | 20450 | 20500 | 20450 | 1208 |
| 580 | 20231214 | 094300 | 1812538430 | 20450 | 20450 | 20450 | 20450 | 132 |
| 581 | 20231214 | 094200 | 1809839030 | 20450 | 20500 | 20500 | 20400 | 1026 |
| 582 | 20231214 | 094100 | 1788858280 | 20500 | 20450 | 20500 | 20450 | 1076 |
| 583 | 20231214 | 094000 | 1766852730 | 20450 | 20500 | 20500 | 20450 | 815 |
| 584 | 20231214 | 093900 | 1750176430 | 20500 | 20450 | 20500 | 20450 | 339 |
| 585 | 20231214 | 093800 | 1743227880 | 20450 | 20500 | 20550 | 20450 | 6856 |
| 586 | 20231214 | 093700 | 1602792980 | 20450 | 20450 | 20500 | 20450 | 1312 |
| 587 | 20231214 | 093600 | 1575957580 | 20450 | 20400 | 20500 | 20350 | 3606 |
| 588 | 20231214 | 093500 | 1502350030 | 20400 | 20450 | 20450 | 20350 | 2880 |
| 589 | 20231214 | 093400 | 1443593430 | 20400 | 20450 | 20450 | 20400 | 740 |
| 590 | 20231214 | 093300 | 1428486880 | 20450 | 20400 | 20450 | 20400 | 753 |
| 591 | 20231214 | 093200 | 1413118080 | 20400 | 20400 | 20450 | 20350 | 364 |
| 592 | 20231214 | 093100 | 1405689980 | 20350 | 20350 | 20450 | 20350 | 4059 |
| 593 | 20231214 | 093000 | 1322884780 | 20350 | 20450 | 20450 | 20350 | 1591 |
| 594 | 20231214 | 092900 | 1290410480 | 20400 | 20400 | 20450 | 20350 | 635 |
| 595 | 20231214 | 092800 | 1277453430 | 20400 | 20450 | 20450 | 20400 | 324 |
| 596 | 20231214 | 092700 | 1270842830 | 20400 | 20450 | 20450 | 20400 | 957 |
| 597 | 20231214 | 092600 | 1251306380 | 20450 | 20400 | 20450 | 20400 | 238 |
| 598 | 20231214 | 092500 | 1246449530 | 20400 | 20400 | 20450 | 20400 | 197 |
| 599 | 20231214 | 092400 | 1242422480 | 20400 | 20500 | 20500 | 20400 | 744 |
| 600 | 20231214 | 092300 | 1227233380 | 20450 | 20500 | 20500 | 20450 | 525 |
| 601 | 20231214 | 092200 | 1216497080 | 20500 | 20500 | 20500 | 20450 | 2696 |
| 602 | 20231214 | 092100 | 1161315930 | 20400 | 20450 | 20450 | 20400 | 1368 |
| 603 | 20231214 | 092000 | 1133340880 | 20400 | 20450 | 20450 | 20400 | 1034 |
| 604 | 20231214 | 091900 | 1112195830 | 20400 | 20300 | 20450 | 20300 | 5558 |
| 605 | 20231214 | 091800 | 998839880 | 20300 | 20350 | 20350 | 20300 | 676 |
| 606 | 20231214 | 091700 | 985113030 | 20300 | 20300 | 20400 | 20300 | 6457 |
| 607 | 20231214 | 091600 | 853902330 | 20300 | 20300 | 20350 | 20200 | 1781 |
| 608 | 20231214 | 091500 | 817749530 | 20300 | 20250 | 20300 | 20250 | 205 |
| 609 | 20231214 | 091400 | 813596530 | 20250 | 20200 | 20250 | 20100 | 1481 |
| 610 | 20231214 | 091300 | 783647330 | 20150 | 20200 | 20250 | 20000 | 1744 |
| 611 | 20231214 | 091200 | 748551880 | 20200 | 20200 | 20300 | 20000 | 2645 |
| 612 | 20231214 | 091100 | 695236930 | 20200 | 20300 | 20300 | 20000 | 3978 |
| 613 | 20231214 | 091000 | 614941930 | 20300 | 20300 | 20350 | 20300 | 1177 |
| 614 | 20231214 | 090900 | 591030380 | 20250 | 20300 | 20300 | 20250 | 1086 |
| 615 | 20231214 | 090800 | 568998930 | 20300 | 20300 | 20350 | 20300 | 747 |
| 616 | 20231214 | 090700 | 553834680 | 20300 | 20300 | 20350 | 20300 | 941 |
| 617 | 20231214 | 090600 | 534722730 | 20350 | 20300 | 20350 | 20300 | 2061 |
| 618 | 20231214 | 090500 | 492801230 | 20250 | 20300 | 20350 | 20200 | 1256 |
| 619 | 20231214 | 090400 | 467330830 | 20250 | 20250 | 20300 | 20200 | 4083 |
| 620 | 20231214 | 090300 | 384585280 | 20200 | 20200 | 20250 | 20000 | 2935 |
| 621 | 20231214 | 090200 | 325427230 | 20250 | 20350 | 20400 | 20250 | 4149 |
| 622 | 20231214 | 090100 | 240990180 | 20350 | 20100 | 20400 | 20100 | 6543 |
| 623 | 20231214 | 090000 | 108211080 | 20150 | 19930 | 20200 | 19930 | 5407 |