31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 3 | 20231219 | 191900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20231219 | 191800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20231219 | 191700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20231219 | 191600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20231219 | 191500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20231219 | 191400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20231219 | 191300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20231219 | 191200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20231219 | 191100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20231219 | 191000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20231219 | 190900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20231219 | 190800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20231219 | 190700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20231219 | 190600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20231219 | 190500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20231219 | 190400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20231219 | 190300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20231219 | 190200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20231219 | 190100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20231219 | 190000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20231219 | 185900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20231219 | 185800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20231219 | 185700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20231219 | 185600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20231219 | 185500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20231219 | 185400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20231219 | 185300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20231219 | 185200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20231219 | 185100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20231219 | 185000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 33 | 20231219 | 184900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20231219 | 184800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20231219 | 184700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20231219 | 184600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20231219 | 184500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20231219 | 184400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20231219 | 184300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20231219 | 184200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20231219 | 184100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20231219 | 184000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20231219 | 183900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20231219 | 183800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20231219 | 183700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20231219 | 183600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20231219 | 183500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20231219 | 183400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20231219 | 183300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20231219 | 183200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20231219 | 183100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20231219 | 183000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20231219 | 182900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20231219 | 182800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20231219 | 182700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20231219 | 182600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20231219 | 182500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20231219 | 182400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20231219 | 182300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20231219 | 182200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20231219 | 182100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20231219 | 182000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 63 | 20231219 | 181900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20231219 | 181800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20231219 | 181700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20231219 | 181600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20231219 | 181500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20231219 | 181400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20231219 | 181300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20231219 | 181200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20231219 | 181100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20231219 | 181000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20231219 | 180900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20231219 | 180800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20231219 | 180700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20231219 | 180600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20231219 | 180500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20231219 | 180400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20231219 | 180300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20231219 | 180200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20231219 | 180100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20231219 | 180000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20231219 | 175900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20231219 | 175800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20231219 | 175700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20231219 | 175600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20231219 | 175500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20231219 | 175400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20231219 | 175300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20231219 | 175200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20231219 | 175100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20231219 | 175000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 93 | 20231219 | 174900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20231219 | 174800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20231219 | 174700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20231219 | 174600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20231219 | 174500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20231219 | 174400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20231219 | 174300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20231219 | 174200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20231219 | 174100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20231219 | 174000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20231219 | 173900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20231219 | 173800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20231219 | 173700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20231219 | 173600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20231219 | 173500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20231219 | 173400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20231219 | 173300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20231219 | 173200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20231219 | 173100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20231219 | 173000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20231219 | 172900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20231219 | 172800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20231219 | 172700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20231219 | 172600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20231219 | 172500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20231219 | 172400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20231219 | 172300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20231219 | 172200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20231219 | 172100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20231219 | 172000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 123 | 20231219 | 171900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20231219 | 171800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20231219 | 171700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20231219 | 171600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20231219 | 171500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20231219 | 171400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20231219 | 171300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20231219 | 171200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20231219 | 171100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20231219 | 171000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20231219 | 170900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20231219 | 170800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20231219 | 170700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20231219 | 170600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20231219 | 170500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20231219 | 170400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20231219 | 170300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20231219 | 170200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20231219 | 170100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20231219 | 170000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20231219 | 165900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20231219 | 165800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20231219 | 165700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20231219 | 165600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20231219 | 165500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20231219 | 165400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20231219 | 165300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20231219 | 165200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20231219 | 165100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20231219 | 165000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 153 | 20231219 | 164900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20231219 | 164800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20231219 | 164700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20231219 | 164600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20231219 | 164500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20231219 | 164400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20231219 | 164300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20231219 | 164200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20231219 | 164100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20231219 | 164000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20231219 | 163900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20231219 | 163800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20231219 | 163700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20231219 | 163600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20231219 | 163500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20231219 | 163400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20231219 | 163300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20231219 | 163200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20231219 | 163100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20231219 | 163000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20231219 | 162900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20231219 | 162800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20231219 | 162700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20231219 | 162600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20231219 | 162500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20231219 | 162400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20231219 | 162300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20231219 | 162200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20231219 | 162100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20231219 | 162000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 183 | 20231219 | 161900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 184 | 20231219 | 161800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 185 | 20231219 | 161700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 186 | 20231219 | 161600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 187 | 20231219 | 161500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 188 | 20231219 | 161400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 189 | 20231219 | 161300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 190 | 20231219 | 161200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 191 | 20231219 | 161100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 192 | 20231219 | 161000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 193 | 20231219 | 160900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 194 | 20231219 | 160800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 195 | 20231219 | 160700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 196 | 20231219 | 160600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 197 | 20231219 | 160500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 198 | 20231219 | 160400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 199 | 20231219 | 160300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 200 | 20231219 | 160200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 201 | 20231219 | 160100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 202 | 20231219 | 160000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 203 | 20231219 | 155900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 204 | 20231219 | 155800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 205 | 20231219 | 155700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 206 | 20231219 | 155600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 207 | 20231219 | 155500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 208 | 20231219 | 155400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 209 | 20231219 | 155300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 210 | 20231219 | 155200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 211 | 20231219 | 155100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 212 | 20231219 | 155000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 213 | 20231219 | 154900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 214 | 20231219 | 154800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 215 | 20231219 | 154700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 216 | 20231219 | 154600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 217 | 20231219 | 154500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 218 | 20231219 | 154400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 219 | 20231219 | 154300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 220 | 20231219 | 154200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 221 | 20231219 | 154100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 222 | 20231219 | 154000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 223 | 20231219 | 153900 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 224 | 20231219 | 153800 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 225 | 20231219 | 153700 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 226 | 20231219 | 153600 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 227 | 20231219 | 153500 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 228 | 20231219 | 153400 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 229 | 20231219 | 153300 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 230 | 20231219 | 153200 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 231 | 20231219 | 153100 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 232 | 20231219 | 153000 | 3421463435 | 4920 | 4920 | 4920 | 4920 | 8541 |
| 233 | 20231219 | 152900 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 234 | 20231219 | 152800 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 235 | 20231219 | 152700 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 236 | 20231219 | 152600 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 237 | 20231219 | 152500 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 238 | 20231219 | 152400 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 239 | 20231219 | 152300 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 240 | 20231219 | 152200 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 241 | 20231219 | 152100 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 242 | 20231219 | 152000 | 3379441715 | 4920 | 4920 | 4920 | 4920 | 0 |
| 243 | 20231219 | 151900 | 3379441715 | 4920 | 4915 | 4920 | 4915 | 481 |
| 244 | 20231219 | 151800 | 3377076095 | 4920 | 4920 | 4925 | 4920 | 3860 |
| 245 | 20231219 | 151700 | 3358084800 | 4915 | 4920 | 4920 | 4915 | 3918 |
| 246 | 20231219 | 151600 | 3338808980 | 4920 | 4915 | 4920 | 4915 | 709 |
| 247 | 20231219 | 151500 | 3335323730 | 4915 | 4915 | 4915 | 4915 | 143 |
| 248 | 20231219 | 151400 | 3334620885 | 4910 | 4910 | 4915 | 4910 | 1249 |
| 249 | 20231219 | 151300 | 3328488120 | 4910 | 4915 | 4915 | 4910 | 1655 |
| 250 | 20231219 | 151200 | 3320356050 | 4910 | 4905 | 4910 | 4905 | 2633 |
| 251 | 20231219 | 151100 | 3307434410 | 4905 | 4900 | 4905 | 4900 | 4924 |
| 252 | 20231219 | 151000 | 3283295900 | 4900 | 4900 | 4905 | 4900 | 446 |
| 253 | 20231219 | 150900 | 3281109750 | 4905 | 4900 | 4905 | 4900 | 1715 |
| 254 | 20231219 | 150800 | 3272700490 | 4900 | 4905 | 4905 | 4900 | 55 |
| 255 | 20231219 | 150700 | 3272430965 | 4905 | 4905 | 4905 | 4900 | 1666 |
| 256 | 20231219 | 150600 | 3264266715 | 4900 | 4905 | 4905 | 4900 | 203 |
| 257 | 20231219 | 150500 | 3263271750 | 4905 | 4905 | 4905 | 4905 | 116 |
| 258 | 20231219 | 150400 | 3262702770 | 4905 | 4905 | 4905 | 4900 | 148 |
| 259 | 20231219 | 150300 | 3261977030 | 4905 | 4905 | 4905 | 4905 | 339 |
| 260 | 20231219 | 150200 | 3260314235 | 4905 | 4900 | 4905 | 4900 | 261 |
| 261 | 20231219 | 150100 | 3259034120 | 4905 | 4905 | 4905 | 4905 | 445 |
| 262 | 20231219 | 150000 | 3256851395 | 4905 | 4905 | 4905 | 4905 | 954 |
| 263 | 20231219 | 145900 | 3252172025 | 4905 | 4905 | 4905 | 4905 | 79 |
| 264 | 20231219 | 145800 | 3251784530 | 4905 | 4905 | 4905 | 4905 | 502 |
| 265 | 20231219 | 145700 | 3249322220 | 4905 | 4905 | 4905 | 4905 | 1142 |
| 266 | 20231219 | 145600 | 3243720710 | 4905 | 4900 | 4905 | 4900 | 1267 |
| 267 | 20231219 | 145500 | 3237510410 | 4905 | 4905 | 4905 | 4905 | 79 |
| 268 | 20231219 | 145400 | 3237122915 | 4905 | 4905 | 4905 | 4900 | 1032 |
| 269 | 20231219 | 145300 | 3232063580 | 4905 | 4905 | 4905 | 4905 | 254 |
| 270 | 20231219 | 145200 | 3230817710 | 4910 | 4905 | 4910 | 4905 | 238 |
| 271 | 20231219 | 145100 | 3229650300 | 4905 | 4905 | 4905 | 4905 | 669 |
| 272 | 20231219 | 145000 | 3226368855 | 4905 | 4905 | 4905 | 4905 | 1251 |
| 273 | 20231219 | 144900 | 3220232700 | 4905 | 4900 | 4905 | 4900 | 295 |
| 274 | 20231219 | 144800 | 3218787085 | 4900 | 4905 | 4905 | 4900 | 3279 |
| 275 | 20231219 | 144700 | 3202714970 | 4900 | 4900 | 4905 | 4900 | 494 |
| 276 | 20231219 | 144600 | 3200294300 | 4900 | 4900 | 4900 | 4900 | 1762 |
| 277 | 20231219 | 144500 | 3191660500 | 4905 | 4900 | 4905 | 4900 | 208 |
| 278 | 20231219 | 144400 | 3190640775 | 4900 | 4900 | 4900 | 4900 | 4300 |
| 279 | 20231219 | 144300 | 3169570775 | 4900 | 4905 | 4905 | 4900 | 122 |
| 280 | 20231219 | 144200 | 3168972865 | 4905 | 4905 | 4905 | 4905 | 109 |
| 281 | 20231219 | 144100 | 3168438220 | 4905 | 4905 | 4905 | 4905 | 397 |
| 282 | 20231219 | 144000 | 3166490935 | 4910 | 4905 | 4910 | 4905 | 1051 |
| 283 | 20231219 | 143900 | 3161335775 | 4905 | 4905 | 4905 | 4905 | 1261 |
| 284 | 20231219 | 143800 | 3155150570 | 4905 | 4905 | 4905 | 4905 | 292 |
| 285 | 20231219 | 143700 | 3153718310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 286 | 20231219 | 143600 | 3153718310 | 4905 | 4905 | 4905 | 4905 | 3 |
| 287 | 20231219 | 143500 | 3153703595 | 4905 | 4905 | 4905 | 4905 | 600 |
| 288 | 20231219 | 143400 | 3150760595 | 4905 | 4910 | 4910 | 4905 | 487 |
| 289 | 20231219 | 143300 | 3148371840 | 4910 | 4910 | 4910 | 4910 | 11 |
| 290 | 20231219 | 143200 | 3148317830 | 4905 | 4905 | 4905 | 4905 | 655 |
| 291 | 20231219 | 143100 | 3145105055 | 4905 | 4905 | 4905 | 4900 | 98 |
| 292 | 20231219 | 143000 | 3144624465 | 4900 | 4910 | 4910 | 4900 | 512 |
| 293 | 20231219 | 142900 | 3142115105 | 4905 | 4905 | 4910 | 4900 | 3779 |
| 294 | 20231219 | 142800 | 3123580950 | 4905 | 4905 | 4905 | 4905 | 85 |
| 295 | 20231219 | 142700 | 3123164025 | 4905 | 4905 | 4905 | 4905 | 622 |
| 296 | 20231219 | 142600 | 3120113115 | 4905 | 4910 | 4910 | 4905 | 900 |
| 297 | 20231219 | 142500 | 3115698140 | 4905 | 4910 | 4910 | 4905 | 281 |
| 298 | 20231219 | 142400 | 3114319030 | 4910 | 4910 | 4910 | 4910 | 11 |
| 299 | 20231219 | 142300 | 3114265020 | 4910 | 4905 | 4910 | 4905 | 480 |
| 300 | 20231219 | 142200 | 3111910120 | 4910 | 4910 | 4910 | 4905 | 311 |
| 301 | 20231219 | 142100 | 3110383115 | 4910 | 4905 | 4910 | 4905 | 276 |
| 302 | 20231219 | 142000 | 3109028835 | 4905 | 4910 | 4910 | 4905 | 991 |
| 303 | 20231219 | 141900 | 3104164145 | 4910 | 4910 | 4910 | 4910 | 63 |
| 304 | 20231219 | 141800 | 3103854815 | 4910 | 4910 | 4910 | 4910 | 120 |
| 305 | 20231219 | 141700 | 3103265615 | 4910 | 4910 | 4910 | 4910 | 1443 |
| 306 | 20231219 | 141600 | 3096180485 | 4910 | 4900 | 4910 | 4900 | 2127 |
| 307 | 20231219 | 141500 | 3085757765 | 4905 | 4905 | 4905 | 4900 | 217 |
| 308 | 20231219 | 141400 | 3084693385 | 4905 | 4905 | 4905 | 4905 | 5893 |
| 309 | 20231219 | 141300 | 3055788220 | 4905 | 4905 | 4905 | 4905 | 7355 |
| 310 | 20231219 | 141200 | 3019711945 | 4905 | 4905 | 4905 | 4905 | 1739 |
| 311 | 20231219 | 141100 | 3011182150 | 4905 | 4905 | 4905 | 4905 | 10 |
| 312 | 20231219 | 141000 | 3011133100 | 4905 | 4905 | 4905 | 4905 | 1377 |
| 313 | 20231219 | 140900 | 3004378915 | 4905 | 4905 | 4905 | 4905 | 562 |
| 314 | 20231219 | 140800 | 3001622305 | 4905 | 4905 | 4905 | 4905 | 1122 |
| 315 | 20231219 | 140700 | 2996118895 | 4910 | 4910 | 4910 | 4910 | 10 |
| 316 | 20231219 | 140600 | 2996069795 | 4910 | 4910 | 4910 | 4910 | 1527 |
| 317 | 20231219 | 140500 | 2988572225 | 4910 | 4910 | 4910 | 4910 | 563 |
| 318 | 20231219 | 140400 | 2985807895 | 4910 | 4910 | 4910 | 4910 | 105 |
| 319 | 20231219 | 140300 | 2985292345 | 4910 | 4915 | 4915 | 4910 | 1115 |
| 320 | 20231219 | 140200 | 2979817595 | 4915 | 4915 | 4915 | 4915 | 20 |
| 321 | 20231219 | 140100 | 2979719295 | 4915 | 4910 | 4915 | 4910 | 2819 |
| 322 | 20231219 | 140000 | 2965877950 | 4915 | 4915 | 4915 | 4915 | 178 |
| 323 | 20231219 | 135900 | 2965003080 | 4910 | 4910 | 4910 | 4910 | 254 |
| 324 | 20231219 | 135800 | 2963755940 | 4910 | 4910 | 4910 | 4910 | 766 |
| 325 | 20231219 | 135700 | 2959994880 | 4910 | 4910 | 4915 | 4910 | 24 |
| 326 | 20231219 | 135600 | 2959877035 | 4910 | 4915 | 4915 | 4910 | 300 |
| 327 | 20231219 | 135500 | 2958403535 | 4915 | 4910 | 4915 | 4910 | 201 |
| 328 | 20231219 | 135400 | 2957416620 | 4910 | 4910 | 4910 | 4910 | 701 |
| 329 | 20231219 | 135300 | 2953974710 | 4910 | 4910 | 4910 | 4910 | 169 |
| 330 | 20231219 | 135200 | 2953144920 | 4910 | 4910 | 4910 | 4910 | 637 |
| 331 | 20231219 | 135100 | 2950017250 | 4910 | 4910 | 4910 | 4910 | 1670 |
| 332 | 20231219 | 135000 | 2941817550 | 4910 | 4910 | 4910 | 4910 | 1324 |
| 333 | 20231219 | 134900 | 2935316710 | 4910 | 4910 | 4910 | 4910 | 960 |
| 334 | 20231219 | 134800 | 2930603110 | 4910 | 4915 | 4915 | 4910 | 430 |
| 335 | 20231219 | 134700 | 2928491240 | 4915 | 4910 | 4915 | 4910 | 1315 |
| 336 | 20231219 | 134600 | 2922031680 | 4910 | 4915 | 4915 | 4910 | 359 |
| 337 | 20231219 | 134500 | 2920268715 | 4915 | 4915 | 4915 | 4915 | 9 |
| 338 | 20231219 | 134400 | 2920224480 | 4915 | 4910 | 4915 | 4910 | 751 |
| 339 | 20231219 | 134300 | 2916536970 | 4910 | 4915 | 4915 | 4910 | 1389 |
| 340 | 20231219 | 134200 | 2909716595 | 4910 | 4910 | 4910 | 4910 | 12 |
| 341 | 20231219 | 134100 | 2909657675 | 4915 | 4910 | 4915 | 4910 | 280 |
| 342 | 20231219 | 134000 | 2908282825 | 4910 | 4910 | 4910 | 4910 | 287 |
| 343 | 20231219 | 133900 | 2906873655 | 4910 | 4910 | 4915 | 4910 | 1600 |
| 344 | 20231219 | 133800 | 2899014280 | 4915 | 4915 | 4915 | 4915 | 9 |
| 345 | 20231219 | 133700 | 2898970045 | 4915 | 4910 | 4915 | 4910 | 453 |
| 346 | 20231219 | 133600 | 2896743560 | 4910 | 4910 | 4910 | 4910 | 2424 |
| 347 | 20231219 | 133500 | 2884841720 | 4915 | 4915 | 4915 | 4915 | 210 |
| 348 | 20231219 | 133400 | 2883809570 | 4910 | 4910 | 4910 | 4910 | 5715 |
| 349 | 20231219 | 133300 | 2855748920 | 4915 | 4915 | 4915 | 4915 | 4630 |
| 350 | 20231219 | 133200 | 2832992470 | 4915 | 4915 | 4915 | 4915 | 801 |
| 351 | 20231219 | 133100 | 2829055555 | 4915 | 4915 | 4915 | 4915 | 60 |
| 352 | 20231219 | 133000 | 2828760655 | 4915 | 4920 | 4920 | 4915 | 55 |
| 353 | 20231219 | 132900 | 2828490060 | 4920 | 4920 | 4920 | 4915 | 638 |
| 354 | 20231219 | 132800 | 2825351350 | 4915 | 4915 | 4920 | 4915 | 130 |
| 355 | 20231219 | 132700 | 2824711950 | 4920 | 4920 | 4920 | 4920 | 1334 |
| 356 | 20231219 | 132600 | 2818148670 | 4925 | 4925 | 4925 | 4925 | 0 |
| 357 | 20231219 | 132500 | 2818148670 | 4925 | 4925 | 4925 | 4925 | 2840 |
| 358 | 20231219 | 132400 | 2804161670 | 4920 | 4915 | 4920 | 4915 | 1717 |
| 359 | 20231219 | 132300 | 2795714050 | 4915 | 4915 | 4915 | 4915 | 100 |
| 360 | 20231219 | 132200 | 2795222550 | 4915 | 4915 | 4915 | 4915 | 330 |
| 361 | 20231219 | 132100 | 2793600600 | 4915 | 4915 | 4915 | 4915 | 51 |
| 362 | 20231219 | 132000 | 2793349935 | 4915 | 4915 | 4915 | 4915 | 398 |
| 363 | 20231219 | 131900 | 2791393765 | 4920 | 4915 | 4920 | 4915 | 294 |
| 364 | 20231219 | 131800 | 2789948745 | 4915 | 4910 | 4915 | 4910 | 396 |
| 365 | 20231219 | 131700 | 2788003835 | 4915 | 4915 | 4915 | 4915 | 369 |
| 366 | 20231219 | 131600 | 2786190200 | 4915 | 4925 | 4925 | 4915 | 4 |
| 367 | 20231219 | 131500 | 2786170510 | 4925 | 4915 | 4925 | 4915 | 111 |
| 368 | 20231219 | 131400 | 2785624835 | 4915 | 4915 | 4915 | 4915 | 0 |
| 369 | 20231219 | 131300 | 2785624835 | 4915 | 4925 | 4925 | 4915 | 440 |
| 370 | 20231219 | 131200 | 2783461385 | 4915 | 4920 | 4920 | 4915 | 1446 |
| 371 | 20231219 | 131100 | 2776353520 | 4915 | 4915 | 4915 | 4915 | 138 |
| 372 | 20231219 | 131000 | 2775675250 | 4915 | 4915 | 4915 | 4910 | 161 |
| 373 | 20231219 | 130900 | 2774884685 | 4915 | 4915 | 4915 | 4915 | 730 |
| 374 | 20231219 | 130800 | 2771296735 | 4915 | 4925 | 4925 | 4915 | 20 |
| 375 | 20231219 | 130700 | 2771198425 | 4925 | 4925 | 4925 | 4925 | 1132 |
| 376 | 20231219 | 130600 | 2765623325 | 4925 | 4920 | 4925 | 4920 | 285 |
| 377 | 20231219 | 130500 | 2764221085 | 4920 | 4920 | 4920 | 4920 | 100 |
| 378 | 20231219 | 130400 | 2763729085 | 4920 | 4920 | 4920 | 4920 | 800 |
| 379 | 20231219 | 130300 | 2759793085 | 4920 | 4920 | 4920 | 4920 | 202 |
| 380 | 20231219 | 130200 | 2758799245 | 4920 | 4920 | 4920 | 4920 | 301 |
| 381 | 20231219 | 130100 | 2757318325 | 4910 | 4910 | 4910 | 4910 | 1 |
| 382 | 20231219 | 130000 | 2757313415 | 4910 | 4920 | 4920 | 4910 | 58 |
| 383 | 20231219 | 125900 | 2757028555 | 4920 | 4920 | 4920 | 4920 | 153 |
| 384 | 20231219 | 125800 | 2756275795 | 4920 | 4920 | 4920 | 4920 | 22 |
| 385 | 20231219 | 125700 | 2756167555 | 4920 | 4920 | 4920 | 4910 | 17 |
| 386 | 20231219 | 125600 | 2756083955 | 4920 | 4920 | 4920 | 4920 | 214 |
| 387 | 20231219 | 125500 | 2755031075 | 4920 | 4910 | 4920 | 4910 | 907 |
| 388 | 20231219 | 125400 | 2750577695 | 4905 | 4910 | 4915 | 4905 | 378 |
| 389 | 20231219 | 125300 | 2748721715 | 4910 | 4910 | 4910 | 4910 | 1211 |
| 390 | 20231219 | 125200 | 2742775705 | 4910 | 4920 | 4920 | 4910 | 2200 |
| 391 | 20231219 | 125100 | 2731962460 | 4920 | 4920 | 4920 | 4920 | 1938 |
| 392 | 20231219 | 125000 | 2722427500 | 4920 | 4920 | 4920 | 4920 | 420 |
| 393 | 20231219 | 124900 | 2720361100 | 4920 | 4915 | 4925 | 4915 | 528 |
| 394 | 20231219 | 124800 | 2717763850 | 4915 | 4910 | 4925 | 4910 | 4955 |
| 395 | 20231219 | 124700 | 2693417010 | 4910 | 4910 | 4910 | 4905 | 23 |
| 396 | 20231219 | 124600 | 2693304085 | 4910 | 4910 | 4910 | 4910 | 0 |
| 397 | 20231219 | 124500 | 2693304085 | 4910 | 4910 | 4910 | 4910 | 7 |
| 398 | 20231219 | 124400 | 2693269715 | 4910 | 4910 | 4910 | 4905 | 552 |
| 399 | 20231219 | 124300 | 2690562135 | 4910 | 4915 | 4915 | 4905 | 297 |
| 400 | 20231219 | 124200 | 2689104055 | 4915 | 4910 | 4915 | 4910 | 1375 |
| 401 | 20231219 | 124100 | 2682352765 | 4910 | 4910 | 4910 | 4910 | 52 |
| 402 | 20231219 | 124000 | 2682097445 | 4910 | 4905 | 4910 | 4905 | 141 |
| 403 | 20231219 | 123900 | 2681405835 | 4910 | 4910 | 4910 | 4905 | 2319 |
| 404 | 20231219 | 123800 | 2670029875 | 4910 | 4905 | 4910 | 4905 | 329 |
| 405 | 20231219 | 123700 | 2668415615 | 4910 | 4910 | 4915 | 4910 | 586 |
| 406 | 20231219 | 123600 | 2665538350 | 4915 | 4915 | 4915 | 4910 | 61 |
| 407 | 20231219 | 123500 | 2665238785 | 4915 | 4905 | 4915 | 4905 | 244 |
| 408 | 20231219 | 123400 | 2664041345 | 4910 | 4910 | 4910 | 4910 | 0 |
| 409 | 20231219 | 123300 | 2664041345 | 4910 | 4905 | 4910 | 4905 | 44 |
| 410 | 20231219 | 123200 | 2663825455 | 4905 | 4905 | 4905 | 4905 | 1163 |
| 411 | 20231219 | 123100 | 2658120940 | 4905 | 4905 | 4905 | 4905 | 116 |
| 412 | 20231219 | 123000 | 2657551960 | 4905 | 4905 | 4905 | 4905 | 304 |
| 413 | 20231219 | 122900 | 2656060840 | 4905 | 4905 | 4905 | 4905 | 185 |
| 414 | 20231219 | 122800 | 2655153415 | 4905 | 4905 | 4905 | 4905 | 1120 |
| 415 | 20231219 | 122700 | 2649659815 | 4905 | 4915 | 4915 | 4905 | 3907 |
| 416 | 20231219 | 122600 | 2630494890 | 4910 | 4910 | 4910 | 4910 | 582 |
| 417 | 20231219 | 122500 | 2627637270 | 4905 | 4905 | 4905 | 4905 | 0 |
| 418 | 20231219 | 122400 | 2627637270 | 4905 | 4905 | 4905 | 4905 | 3230 |
| 419 | 20231219 | 122300 | 2611794120 | 4900 | 4905 | 4905 | 4900 | 3509 |
| 420 | 20231219 | 122200 | 2594584160 | 4910 | 4910 | 4910 | 4900 | 16808 |
| 421 | 20231219 | 122100 | 2512098720 | 4910 | 4915 | 4915 | 4910 | 520 |
| 422 | 20231219 | 122000 | 2509544765 | 4915 | 4920 | 4920 | 4915 | 233 |
| 423 | 20231219 | 121900 | 2508399565 | 4915 | 4915 | 4920 | 4915 | 594 |
| 424 | 20231219 | 121800 | 2505479955 | 4915 | 4915 | 4915 | 4910 | 203 |
| 425 | 20231219 | 121700 | 2504482710 | 4915 | 4915 | 4920 | 4910 | 5689 |
| 426 | 20231219 | 121600 | 2476528505 | 4920 | 4920 | 4920 | 4915 | 2147 |
| 427 | 20231219 | 121500 | 2465971400 | 4920 | 4920 | 4920 | 4915 | 552 |
| 428 | 20231219 | 121400 | 2463257060 | 4920 | 4920 | 4920 | 4915 | 739 |
| 429 | 20231219 | 121300 | 2459621260 | 4930 | 4920 | 4930 | 4920 | 42 |
| 430 | 20231219 | 121200 | 2459414600 | 4915 | 4915 | 4920 | 4915 | 1299 |
| 431 | 20231219 | 121100 | 2453025220 | 4915 | 4915 | 4915 | 4915 | 220 |
| 432 | 20231219 | 121000 | 2451943920 | 4915 | 4915 | 4915 | 4915 | 1 |
| 433 | 20231219 | 120900 | 2451939005 | 4920 | 4920 | 4920 | 4920 | 1 |
| 434 | 20231219 | 120800 | 2451934085 | 4920 | 4920 | 4930 | 4920 | 432 |
| 435 | 20231219 | 120700 | 2449808635 | 4930 | 4920 | 4930 | 4920 | 687 |
| 436 | 20231219 | 120600 | 2446428585 | 4920 | 4920 | 4920 | 4915 | 1027 |
| 437 | 20231219 | 120500 | 2441380775 | 4915 | 4915 | 4920 | 4915 | 389 |
| 438 | 20231219 | 120400 | 2439468590 | 4920 | 4930 | 4930 | 4920 | 558 |
| 439 | 20231219 | 120300 | 2436722730 | 4930 | 4930 | 4930 | 4930 | 354 |
| 440 | 20231219 | 120200 | 2434977510 | 4920 | 4930 | 4930 | 4920 | 51 |
| 441 | 20231219 | 120100 | 2434726580 | 4920 | 4930 | 4930 | 4920 | 748 |
| 442 | 20231219 | 120000 | 2431045040 | 4930 | 4935 | 4935 | 4930 | 12 |
| 443 | 20231219 | 115900 | 2430985875 | 4920 | 4925 | 4935 | 4920 | 3104 |
| 444 | 20231219 | 115800 | 2415709120 | 4925 | 4925 | 4925 | 4925 | 73 |
| 445 | 20231219 | 115700 | 2415349595 | 4925 | 4925 | 4925 | 4925 | 1311 |
| 446 | 20231219 | 115600 | 2408892920 | 4930 | 4930 | 4930 | 4930 | 197 |
| 447 | 20231219 | 115500 | 2407921710 | 4935 | 4930 | 4935 | 4930 | 900 |
| 448 | 20231219 | 115400 | 2403481805 | 4930 | 4930 | 4930 | 4930 | 1982 |
| 449 | 20231219 | 115300 | 2393710545 | 4930 | 4930 | 4930 | 4930 | 1240 |
| 450 | 20231219 | 115200 | 2387597345 | 4930 | 4935 | 4935 | 4930 | 31 |
| 451 | 20231219 | 115100 | 2387444510 | 4930 | 4935 | 4935 | 4930 | 407 |
| 452 | 20231219 | 115000 | 2385437950 | 4935 | 4935 | 4935 | 4935 | 15 |
| 453 | 20231219 | 114900 | 2385363925 | 4930 | 4940 | 4940 | 4930 | 204 |
| 454 | 20231219 | 114800 | 2384357590 | 4940 | 4940 | 4940 | 4940 | 0 |
| 455 | 20231219 | 114700 | 2384357590 | 4940 | 4935 | 4940 | 4935 | 1383 |
| 456 | 20231219 | 114600 | 2377532480 | 4935 | 4935 | 4935 | 4935 | 3 |
| 457 | 20231219 | 114500 | 2377517675 | 4935 | 4930 | 4935 | 4930 | 66 |
| 458 | 20231219 | 114400 | 2377192290 | 4930 | 4925 | 4930 | 4925 | 1774 |
| 459 | 20231219 | 114300 | 2368451595 | 4925 | 4930 | 4930 | 4925 | 51 |
| 460 | 20231219 | 114200 | 2368200415 | 4930 | 4935 | 4935 | 4930 | 5 |
| 461 | 20231219 | 114100 | 2368175760 | 4935 | 4935 | 4935 | 4935 | 50 |
| 462 | 20231219 | 114000 | 2367929010 | 4930 | 4930 | 4935 | 4930 | 2013 |
| 463 | 20231219 | 113900 | 2358004170 | 4930 | 4930 | 4935 | 4930 | 4047 |
| 464 | 20231219 | 113800 | 2338052435 | 4930 | 4935 | 4935 | 4930 | 640 |
| 465 | 20231219 | 113700 | 2334896745 | 4935 | 4935 | 4935 | 4930 | 231 |
| 466 | 20231219 | 113600 | 2333756960 | 4935 | 4935 | 4935 | 4935 | 525 |
| 467 | 20231219 | 113500 | 2331166085 | 4940 | 4940 | 4940 | 4940 | 11 |
| 468 | 20231219 | 113400 | 2331111745 | 4940 | 4940 | 4940 | 4940 | 1 |
| 469 | 20231219 | 113300 | 2331106805 | 4940 | 4935 | 4940 | 4935 | 879 |
| 470 | 20231219 | 113200 | 2326768505 | 4935 | 4935 | 4935 | 4935 | 1078 |
| 471 | 20231219 | 113100 | 2321448575 | 4935 | 4940 | 4940 | 4935 | 670 |
| 472 | 20231219 | 113000 | 2318139695 | 4940 | 4945 | 4945 | 4940 | 1170 |
| 473 | 20231219 | 112900 | 2312359845 | 4945 | 4945 | 4945 | 4940 | 2674 |
| 474 | 20231219 | 112800 | 2299150215 | 4945 | 4945 | 4950 | 4940 | 364 |
| 475 | 20231219 | 112700 | 2297349925 | 4945 | 4950 | 4950 | 4945 | 623 |
| 476 | 20231219 | 112600 | 2294269075 | 4945 | 4950 | 4950 | 4945 | 869 |
| 477 | 20231219 | 112500 | 2289968775 | 4950 | 4950 | 4950 | 4940 | 2414 |
| 478 | 20231219 | 112400 | 2278031275 | 4950 | 4945 | 4950 | 4940 | 2683 |
| 479 | 20231219 | 112300 | 2264755550 | 4950 | 4945 | 4950 | 4945 | 1597 |
| 480 | 20231219 | 112200 | 2256857875 | 4945 | 4945 | 4945 | 4945 | 2388 |
| 481 | 20231219 | 112100 | 2245049215 | 4945 | 4945 | 4945 | 4945 | 882 |
| 482 | 20231219 | 112000 | 2240687725 | 4945 | 4940 | 4945 | 4940 | 1192 |
| 483 | 20231219 | 111900 | 2234798745 | 4940 | 4940 | 4940 | 4935 | 732 |
| 484 | 20231219 | 111800 | 2231184665 | 4935 | 4935 | 4935 | 4935 | 397 |
| 485 | 20231219 | 111700 | 2229225470 | 4935 | 4935 | 4935 | 4935 | 0 |
| 486 | 20231219 | 111600 | 2229225470 | 4935 | 4935 | 4935 | 4935 | 3 |
| 487 | 20231219 | 111500 | 2229210665 | 4935 | 4935 | 4940 | 4935 | 521 |
| 488 | 20231219 | 111400 | 2226639525 | 4935 | 4930 | 4940 | 4930 | 158 |
| 489 | 20231219 | 111300 | 2225860030 | 4935 | 4940 | 4940 | 4935 | 17 |
| 490 | 20231219 | 111200 | 2225776085 | 4940 | 4930 | 4940 | 4930 | 206 |
| 491 | 20231219 | 111100 | 2224760445 | 4940 | 4940 | 4940 | 4930 | 427 |
| 492 | 20231219 | 111000 | 2222653065 | 4925 | 4935 | 4935 | 4925 | 1900 |
| 493 | 20231219 | 110900 | 2213281865 | 4940 | 4940 | 4945 | 4940 | 3826 |
| 494 | 20231219 | 110800 | 2194381395 | 4940 | 4940 | 4940 | 4935 | 2479 |
| 495 | 20231219 | 110700 | 2182136145 | 4940 | 4930 | 4945 | 4925 | 7592 |
| 496 | 20231219 | 110600 | 2144685355 | 4920 | 4910 | 4920 | 4910 | 3916 |
| 497 | 20231219 | 110500 | 2125428970 | 4910 | 4915 | 4915 | 4910 | 2964 |
| 498 | 20231219 | 110400 | 2110874370 | 4910 | 4910 | 4915 | 4905 | 1667 |
| 499 | 20231219 | 110300 | 2102689775 | 4910 | 4910 | 4910 | 4905 | 2064 |
| 500 | 20231219 | 110200 | 2092564605 | 4905 | 4910 | 4910 | 4905 | 1129 |
| 501 | 20231219 | 110100 | 2087025465 | 4910 | 4910 | 4910 | 4910 | 500 |
| 502 | 20231219 | 110000 | 2084570465 | 4905 | 4910 | 4910 | 4905 | 1430 |
| 503 | 20231219 | 105900 | 2077549375 | 4910 | 4910 | 4910 | 4910 | 299 |
| 504 | 20231219 | 105800 | 2076081285 | 4910 | 4910 | 4910 | 4910 | 942 |
| 505 | 20231219 | 105700 | 2071456065 | 4910 | 4915 | 4915 | 4910 | 592 |
| 506 | 20231219 | 105600 | 2068549320 | 4910 | 4910 | 4915 | 4910 | 4728 |
| 507 | 20231219 | 105500 | 2045334715 | 4910 | 4905 | 4910 | 4905 | 594 |
| 508 | 20231219 | 105400 | 2042418375 | 4905 | 4910 | 4910 | 4905 | 497 |
| 509 | 20231219 | 105300 | 2039980490 | 4910 | 4910 | 4910 | 4905 | 796 |
| 510 | 20231219 | 105200 | 2036072380 | 4910 | 4905 | 4910 | 4905 | 1298 |
| 511 | 20231219 | 105100 | 2029700050 | 4905 | 4905 | 4905 | 4905 | 50 |
| 512 | 20231219 | 105000 | 2029454800 | 4905 | 4905 | 4905 | 4905 | 488 |
| 513 | 20231219 | 104900 | 2027061160 | 4905 | 4910 | 4910 | 4905 | 107 |
| 514 | 20231219 | 104800 | 2026536300 | 4910 | 4905 | 4910 | 4905 | 887 |
| 515 | 20231219 | 104700 | 2022185150 | 4910 | 4910 | 4910 | 4910 | 62 |
| 516 | 20231219 | 104600 | 2021880730 | 4905 | 4910 | 4910 | 4905 | 1311 |
| 517 | 20231219 | 104500 | 2015449740 | 4910 | 4905 | 4910 | 4905 | 1645 |
| 518 | 20231219 | 104400 | 2007380965 | 4910 | 4915 | 4915 | 4905 | 1062 |
| 519 | 20231219 | 104300 | 2002166700 | 4915 | 4910 | 4915 | 4905 | 1286 |
| 520 | 20231219 | 104200 | 1995853135 | 4910 | 4910 | 4910 | 4910 | 58 |
| 521 | 20231219 | 104100 | 1995568355 | 4910 | 4900 | 4910 | 4900 | 1116 |
| 522 | 20231219 | 104000 | 1990094775 | 4905 | 4910 | 4910 | 4900 | 2680 |
| 523 | 20231219 | 103900 | 1976950805 | 4905 | 4905 | 4905 | 4905 | 1152 |
| 524 | 20231219 | 103800 | 1971300245 | 4910 | 4915 | 4915 | 4905 | 2033 |
| 525 | 20231219 | 103700 | 1961328220 | 4910 | 4905 | 4915 | 4905 | 1087 |
| 526 | 20231219 | 103600 | 1955994785 | 4905 | 4905 | 4915 | 4905 | 1789 |
| 527 | 20231219 | 103500 | 1947214915 | 4910 | 4910 | 4915 | 4910 | 1712 |
| 528 | 20231219 | 103400 | 1938808965 | 4915 | 4915 | 4915 | 4915 | 91 |
| 529 | 20231219 | 103300 | 1938361700 | 4920 | 4910 | 4920 | 4910 | 2150 |
| 530 | 20231219 | 103200 | 1927803730 | 4910 | 4915 | 4915 | 4905 | 5846 |
| 531 | 20231219 | 103100 | 1899113660 | 4920 | 4910 | 4920 | 4910 | 313 |
| 532 | 20231219 | 103000 | 1897576820 | 4920 | 4910 | 4920 | 4910 | 1028 |
| 533 | 20231219 | 102900 | 1892528850 | 4910 | 4915 | 4915 | 4910 | 531 |
| 534 | 20231219 | 102800 | 1889921635 | 4910 | 4910 | 4915 | 4910 | 843 |
| 535 | 20231219 | 102700 | 1885780455 | 4910 | 4915 | 4915 | 4910 | 1810 |
| 536 | 20231219 | 102600 | 1876885615 | 4910 | 4915 | 4915 | 4910 | 303 |
| 537 | 20231219 | 102500 | 1875397785 | 4915 | 4915 | 4915 | 4910 | 580 |
| 538 | 20231219 | 102400 | 1872549655 | 4910 | 4915 | 4915 | 4910 | 787 |
| 539 | 20231219 | 102300 | 1868682900 | 4915 | 4915 | 4915 | 4915 | 941 |
| 540 | 20231219 | 102200 | 1864057885 | 4920 | 4915 | 4920 | 4915 | 855 |
| 541 | 20231219 | 102100 | 1859855450 | 4915 | 4915 | 4915 | 4915 | 4742 |
| 542 | 20231219 | 102000 | 1836548520 | 4915 | 4915 | 4920 | 4915 | 968 |
| 543 | 20231219 | 101900 | 1831789985 | 4915 | 4910 | 4915 | 4910 | 2494 |
| 544 | 20231219 | 101800 | 1819534525 | 4915 | 4915 | 4915 | 4915 | 0 |
| 545 | 20231219 | 101700 | 1819534525 | 4915 | 4910 | 4915 | 4910 | 845 |
| 546 | 20231219 | 101600 | 1815385425 | 4915 | 4910 | 4915 | 4910 | 107 |
| 547 | 20231219 | 101500 | 1814860045 | 4910 | 4910 | 4910 | 4910 | 1149 |
| 548 | 20231219 | 101400 | 1809218455 | 4910 | 4905 | 4910 | 4905 | 467 |
| 549 | 20231219 | 101300 | 1806927570 | 4920 | 4905 | 4920 | 4905 | 9036 |
| 550 | 20231219 | 101200 | 1762598640 | 4905 | 4910 | 4910 | 4905 | 906 |
| 551 | 20231219 | 101100 | 1758152960 | 4905 | 4910 | 4910 | 4905 | 746 |
| 552 | 20231219 | 101000 | 1754493570 | 4905 | 4910 | 4910 | 4905 | 739 |
| 553 | 20231219 | 100900 | 1750865130 | 4910 | 4910 | 4910 | 4905 | 538 |
| 554 | 20231219 | 100800 | 1748226070 | 4910 | 4915 | 4915 | 4910 | 5319 |
| 555 | 20231219 | 100700 | 1722108750 | 4910 | 4910 | 4915 | 4910 | 714 |
| 556 | 20231219 | 100600 | 1718602910 | 4910 | 4915 | 4920 | 4910 | 658 |
| 557 | 20231219 | 100500 | 1715368805 | 4910 | 4910 | 4910 | 4910 | 75 |
| 558 | 20231219 | 100400 | 1715000555 | 4910 | 4915 | 4915 | 4910 | 1383 |
| 559 | 20231219 | 100300 | 1708209750 | 4910 | 4910 | 4920 | 4910 | 5736 |
| 560 | 20231219 | 100200 | 1680043980 | 4910 | 4915 | 4915 | 4910 | 1930 |
| 561 | 20231219 | 100100 | 1670561585 | 4905 | 4910 | 4910 | 4905 | 3937 |
| 562 | 20231219 | 100000 | 1651235785 | 4910 | 4905 | 4910 | 4905 | 1039 |
| 563 | 20231219 | 095900 | 1646138920 | 4905 | 4910 | 4910 | 4905 | 18021 |
| 564 | 20231219 | 095800 | 1557700275 | 4910 | 4910 | 4910 | 4910 | 1973 |
| 565 | 20231219 | 095700 | 1548012845 | 4910 | 4915 | 4915 | 4910 | 2099 |
| 566 | 20231219 | 095600 | 1537706205 | 4915 | 4920 | 4920 | 4915 | 2811 |
| 567 | 20231219 | 095500 | 1523889500 | 4920 | 4915 | 4920 | 4915 | 480 |
| 568 | 20231219 | 095400 | 1521529740 | 4915 | 4915 | 4920 | 4915 | 1449 |
| 569 | 20231219 | 095300 | 1514407655 | 4915 | 4910 | 4920 | 4910 | 3559 |
| 570 | 20231219 | 095200 | 1496917860 | 4915 | 4910 | 4915 | 4910 | 4673 |
| 571 | 20231219 | 095100 | 1473972915 | 4915 | 4920 | 4920 | 4910 | 9156 |
| 572 | 20231219 | 095000 | 1428969815 | 4920 | 4920 | 4930 | 4920 | 2376 |
| 573 | 20231219 | 094900 | 1417279395 | 4920 | 4925 | 4925 | 4920 | 1320 |
| 574 | 20231219 | 094800 | 1410784715 | 4920 | 4935 | 4935 | 4920 | 1049 |
| 575 | 20231219 | 094700 | 1405615855 | 4925 | 4925 | 4935 | 4925 | 1311 |
| 576 | 20231219 | 094600 | 1399158680 | 4920 | 4920 | 4920 | 4915 | 2431 |
| 577 | 20231219 | 094500 | 1387201835 | 4915 | 4920 | 4920 | 4915 | 1833 |
| 578 | 20231219 | 094400 | 1378188570 | 4915 | 4915 | 4920 | 4915 | 2612 |
| 579 | 20231219 | 094300 | 1365350340 | 4915 | 4920 | 4920 | 4915 | 8284 |
| 580 | 20231219 | 094200 | 1324617700 | 4925 | 4925 | 4925 | 4920 | 5583 |
| 581 | 20231219 | 094100 | 1297121440 | 4925 | 4930 | 4930 | 4925 | 4485 |
| 582 | 20231219 | 094000 | 1275029045 | 4930 | 4930 | 4930 | 4930 | 1250 |
| 583 | 20231219 | 093900 | 1268866545 | 4930 | 4940 | 4945 | 4930 | 3265 |
| 584 | 20231219 | 093800 | 1252762995 | 4940 | 4945 | 4945 | 4930 | 969 |
| 585 | 20231219 | 093700 | 1247980565 | 4945 | 4945 | 4945 | 4930 | 429 |
| 586 | 20231219 | 093600 | 1245865520 | 4945 | 4930 | 4945 | 4925 | 2163 |
| 587 | 20231219 | 093500 | 1235211420 | 4925 | 4930 | 4930 | 4925 | 1296 |
| 588 | 20231219 | 093400 | 1228822170 | 4930 | 4930 | 4945 | 4930 | 6159 |
| 589 | 20231219 | 093300 | 1198458065 | 4930 | 4930 | 4935 | 4930 | 1169 |
| 590 | 20231219 | 093200 | 1192694875 | 4930 | 4945 | 4945 | 4930 | 3087 |
| 591 | 20231219 | 093100 | 1177469135 | 4940 | 4930 | 4940 | 4930 | 10596 |
| 592 | 20231219 | 093000 | 1125182415 | 4930 | 4930 | 4930 | 4930 | 2499 |
| 593 | 20231219 | 092900 | 1112862345 | 4930 | 4945 | 4945 | 4930 | 3989 |
| 594 | 20231219 | 092800 | 1093174310 | 4945 | 4940 | 4945 | 4940 | 5389 |
| 595 | 20231219 | 092700 | 1066547790 | 4945 | 4945 | 4945 | 4945 | 220 |
| 596 | 20231219 | 092600 | 1065459890 | 4950 | 4940 | 4950 | 4940 | 829 |
| 597 | 20231219 | 092500 | 1061356970 | 4940 | 4940 | 4955 | 4940 | 161 |
| 598 | 20231219 | 092400 | 1060561255 | 4955 | 4955 | 4955 | 4940 | 79 |
| 599 | 20231219 | 092300 | 1060169960 | 4935 | 4935 | 4955 | 4935 | 1303 |
| 600 | 20231219 | 092200 | 1053737055 | 4930 | 4935 | 4950 | 4930 | 11025 |
| 601 | 20231219 | 092100 | 999283410 | 4935 | 4940 | 4940 | 4935 | 1459 |
| 602 | 20231219 | 092000 | 992078490 | 4940 | 4945 | 4950 | 4940 | 1059 |
| 603 | 20231219 | 091900 | 986840880 | 4940 | 4930 | 4945 | 4930 | 507 |
| 604 | 20231219 | 091800 | 984335500 | 4930 | 4930 | 4965 | 4925 | 3389 |
| 605 | 20231219 | 091700 | 967605785 | 4925 | 4915 | 4925 | 4915 | 3282 |
| 606 | 20231219 | 091600 | 951460770 | 4915 | 4915 | 4920 | 4915 | 4000 |
| 607 | 20231219 | 091500 | 931795265 | 4920 | 4915 | 4920 | 4910 | 2649 |
| 608 | 20231219 | 091400 | 918778925 | 4910 | 4920 | 4925 | 4910 | 5164 |
| 609 | 20231219 | 091300 | 893395570 | 4920 | 4925 | 4925 | 4910 | 11072 |
| 610 | 20231219 | 091200 | 838929320 | 4930 | 4980 | 4980 | 4920 | 36440 |
| 611 | 20231219 | 091100 | 659101530 | 4980 | 4920 | 4985 | 4915 | 7467 |
| 612 | 20231219 | 091000 | 622028560 | 4920 | 4985 | 4985 | 4920 | 24416 |
| 613 | 20231219 | 090900 | 501521240 | 4985 | 4985 | 4985 | 4955 | 2045 |
| 614 | 20231219 | 090800 | 491355645 | 4955 | 4940 | 4985 | 4940 | 4866 |
| 615 | 20231219 | 090700 | 467257580 | 4945 | 4940 | 4960 | 4935 | 3691 |
| 616 | 20231219 | 090600 | 449024335 | 4960 | 4940 | 4960 | 4930 | 2686 |
| 617 | 20231219 | 090500 | 435765095 | 4935 | 4940 | 4940 | 4925 | 11138 |
| 618 | 20231219 | 090400 | 380830850 | 4935 | 4955 | 4960 | 4935 | 14728 |
| 619 | 20231219 | 090300 | 307982160 | 4955 | 4955 | 4960 | 4955 | 5326 |
| 620 | 20231219 | 090200 | 281589135 | 4950 | 4965 | 4965 | 4950 | 5754 |
| 621 | 20231219 | 090100 | 253072760 | 4965 | 4960 | 4975 | 4955 | 14492 |
| 622 | 20231219 | 090000 | 181131390 | 4965 | 5010 | 5010 | 4955 | 36275 |