33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 3 | 20231221 | 191700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20231221 | 191600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20231221 | 191500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20231221 | 191400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20231221 | 191300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20231221 | 191200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20231221 | 191100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20231221 | 191000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20231221 | 190900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20231221 | 190800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20231221 | 190700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20231221 | 190600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20231221 | 190500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20231221 | 190400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20231221 | 190300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20231221 | 190200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20231221 | 190100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20231221 | 190000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20231221 | 185900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20231221 | 185800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20231221 | 185700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20231221 | 185600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20231221 | 185500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20231221 | 185400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20231221 | 185300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20231221 | 185200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20231221 | 185100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20231221 | 185000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20231221 | 184900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20231221 | 184800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 33 | 20231221 | 184700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20231221 | 184600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20231221 | 184500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20231221 | 184400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20231221 | 184300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20231221 | 184200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20231221 | 184100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20231221 | 184000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20231221 | 183900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20231221 | 183800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20231221 | 183700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20231221 | 183600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20231221 | 183500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20231221 | 183400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20231221 | 183300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20231221 | 183200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20231221 | 183100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20231221 | 183000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20231221 | 182900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20231221 | 182800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20231221 | 182700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20231221 | 182600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20231221 | 182500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20231221 | 182400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20231221 | 182300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20231221 | 182200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20231221 | 182100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20231221 | 182000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20231221 | 181900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20231221 | 181800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 63 | 20231221 | 181700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20231221 | 181600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20231221 | 181500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20231221 | 181400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20231221 | 181300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20231221 | 181200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20231221 | 181100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20231221 | 181000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20231221 | 180900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20231221 | 180800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20231221 | 180700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20231221 | 180600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20231221 | 180500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20231221 | 180400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20231221 | 180300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20231221 | 180200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20231221 | 180100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20231221 | 180000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20231221 | 175900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20231221 | 175800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20231221 | 175700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20231221 | 175600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20231221 | 175500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20231221 | 175400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20231221 | 175300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20231221 | 175200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20231221 | 175100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20231221 | 175000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20231221 | 174900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20231221 | 174800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 93 | 20231221 | 174700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20231221 | 174600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20231221 | 174500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20231221 | 174400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20231221 | 174300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20231221 | 174200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20231221 | 174100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20231221 | 174000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20231221 | 173900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20231221 | 173800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20231221 | 173700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20231221 | 173600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20231221 | 173500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20231221 | 173400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20231221 | 173300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20231221 | 173200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20231221 | 173100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20231221 | 173000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20231221 | 172900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20231221 | 172800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20231221 | 172700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20231221 | 172600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20231221 | 172500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20231221 | 172400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20231221 | 172300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20231221 | 172200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20231221 | 172100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20231221 | 172000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20231221 | 171900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20231221 | 171800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 123 | 20231221 | 171700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20231221 | 171600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20231221 | 171500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20231221 | 171400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20231221 | 171300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20231221 | 171200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20231221 | 171100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20231221 | 171000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20231221 | 170900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20231221 | 170800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20231221 | 170700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20231221 | 170600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20231221 | 170500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20231221 | 170400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20231221 | 170300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20231221 | 170200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20231221 | 170100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20231221 | 170000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20231221 | 165900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20231221 | 165800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20231221 | 165700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20231221 | 165600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20231221 | 165500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20231221 | 165400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20231221 | 165300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20231221 | 165200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20231221 | 165100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20231221 | 165000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20231221 | 164900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20231221 | 164800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 153 | 20231221 | 164700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20231221 | 164600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20231221 | 164500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20231221 | 164400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20231221 | 164300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20231221 | 164200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20231221 | 164100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20231221 | 164000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20231221 | 163900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20231221 | 163800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20231221 | 163700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20231221 | 163600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20231221 | 163500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20231221 | 163400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20231221 | 163300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20231221 | 163200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20231221 | 163100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20231221 | 163000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20231221 | 162900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20231221 | 162800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20231221 | 162700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20231221 | 162600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20231221 | 162500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20231221 | 162400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20231221 | 162300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20231221 | 162200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20231221 | 162100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20231221 | 162000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20231221 | 161900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20231221 | 161800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 183 | 20231221 | 161700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20231221 | 161600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20231221 | 161500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20231221 | 161400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20231221 | 161300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20231221 | 161200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20231221 | 161100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20231221 | 161000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20231221 | 160900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20231221 | 160800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20231221 | 160700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20231221 | 160600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20231221 | 160500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20231221 | 160400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20231221 | 160300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20231221 | 160200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20231221 | 160100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20231221 | 160000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20231221 | 155900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20231221 | 155800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20231221 | 155700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20231221 | 155600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20231221 | 155500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20231221 | 155400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20231221 | 155300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20231221 | 155200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20231221 | 155100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20231221 | 155000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20231221 | 154900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20231221 | 154800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 213 | 20231221 | 154700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20231221 | 154600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20231221 | 154500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20231221 | 154400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20231221 | 154300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20231221 | 154200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20231221 | 154100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20231221 | 154000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20231221 | 153900 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20231221 | 153800 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20231221 | 153700 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20231221 | 153600 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20231221 | 153500 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20231221 | 153400 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20231221 | 153300 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20231221 | 153200 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20231221 | 153100 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20231221 | 153000 | 15168277000 | 33550 | 33550 | 33550 | 33550 | 14373 |
| 231 | 20231221 | 152900 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20231221 | 152800 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20231221 | 152700 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20231221 | 152600 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20231221 | 152500 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20231221 | 152400 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20231221 | 152300 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20231221 | 152200 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20231221 | 152100 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20231221 | 152000 | 14686062850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20231221 | 151900 | 14686062850 | 33500 | 33600 | 33600 | 33500 | 4363 |
| 242 | 20231221 | 151800 | 14539683400 | 33600 | 33500 | 33600 | 33500 | 913 |
| 243 | 20231221 | 151700 | 14509052600 | 33550 | 33600 | 33600 | 33500 | 3148 |
| 244 | 20231221 | 151600 | 14403404700 | 33600 | 33550 | 33600 | 33500 | 8148 |
| 245 | 20231221 | 151500 | 14129971300 | 33500 | 33500 | 33550 | 33450 | 2366 |
| 246 | 20231221 | 151400 | 14050683900 | 33500 | 33500 | 33500 | 33450 | 1941 |
| 247 | 20231221 | 151300 | 13985660700 | 33500 | 33500 | 33500 | 33450 | 1939 |
| 248 | 20231221 | 151200 | 13920708300 | 33500 | 33500 | 33550 | 33450 | 4104 |
| 249 | 20231221 | 151100 | 13783212950 | 33500 | 33500 | 33500 | 33450 | 1316 |
| 250 | 20231221 | 151000 | 13739127400 | 33500 | 33500 | 33500 | 33450 | 2269 |
| 251 | 20231221 | 150900 | 13663120200 | 33500 | 33500 | 33500 | 33450 | 1242 |
| 252 | 20231221 | 150800 | 13621520300 | 33450 | 33500 | 33500 | 33450 | 1683 |
| 253 | 20231221 | 150700 | 13565168350 | 33500 | 33450 | 33500 | 33400 | 4115 |
| 254 | 20231221 | 150600 | 13427504200 | 33450 | 33450 | 33450 | 33400 | 1441 |
| 255 | 20231221 | 150500 | 13379310950 | 33400 | 33450 | 33450 | 33400 | 1222 |
| 256 | 20231221 | 150400 | 13338446500 | 33450 | 33450 | 33450 | 33400 | 994 |
| 257 | 20231221 | 150300 | 13305198250 | 33450 | 33450 | 33450 | 33400 | 2663 |
| 258 | 20231221 | 150200 | 13216196250 | 33450 | 33450 | 33450 | 33400 | 1774 |
| 259 | 20231221 | 150100 | 13156858450 | 33450 | 33450 | 33450 | 33400 | 1244 |
| 260 | 20231221 | 150000 | 13115251700 | 33450 | 33400 | 33450 | 33400 | 3678 |
| 261 | 20231221 | 145900 | 12992358400 | 33400 | 33350 | 33400 | 33350 | 1058 |
| 262 | 20231221 | 145800 | 12957025650 | 33400 | 33400 | 33400 | 33350 | 1630 |
| 263 | 20231221 | 145700 | 12902587300 | 33400 | 33400 | 33400 | 33350 | 2262 |
| 264 | 20231221 | 145600 | 12827086850 | 33400 | 33350 | 33400 | 33350 | 1236 |
| 265 | 20231221 | 145500 | 12785820300 | 33400 | 33350 | 33400 | 33350 | 1152 |
| 266 | 20231221 | 145400 | 12747347900 | 33400 | 33350 | 33400 | 33300 | 1780 |
| 267 | 20231221 | 145300 | 12687948050 | 33350 | 33300 | 33350 | 33300 | 1597 |
| 268 | 20231221 | 145200 | 12634694850 | 33350 | 33300 | 33350 | 33250 | 2386 |
| 269 | 20231221 | 145100 | 12555243050 | 33300 | 33150 | 33300 | 33150 | 7714 |
| 270 | 20231221 | 145000 | 12298980200 | 33150 | 33100 | 33150 | 33100 | 2879 |
| 271 | 20231221 | 144900 | 12203588700 | 33150 | 33150 | 33150 | 33100 | 1614 |
| 272 | 20231221 | 144800 | 12150097150 | 33150 | 33150 | 33150 | 33150 | 8269 |
| 273 | 20231221 | 144700 | 11875979800 | 33150 | 33100 | 33150 | 33100 | 404 |
| 274 | 20231221 | 144600 | 11862599600 | 33150 | 33150 | 33150 | 33100 | 789 |
| 275 | 20231221 | 144500 | 11836483600 | 33100 | 33150 | 33150 | 33100 | 269 |
| 276 | 20231221 | 144400 | 11827567250 | 33150 | 33100 | 33150 | 33100 | 41 |
| 277 | 20231221 | 144300 | 11826210050 | 33100 | 33100 | 33150 | 33100 | 844 |
| 278 | 20231221 | 144200 | 11798260850 | 33100 | 33050 | 33100 | 33050 | 378 |
| 279 | 20231221 | 144100 | 11785760650 | 33050 | 33100 | 33100 | 33000 | 3598 |
| 280 | 20231221 | 144000 | 11666991450 | 33050 | 33100 | 33100 | 33050 | 2980 |
| 281 | 20231221 | 143900 | 11568496750 | 33100 | 33100 | 33150 | 33100 | 2712 |
| 282 | 20231221 | 143800 | 11478727200 | 33150 | 33150 | 33150 | 33150 | 92 |
| 283 | 20231221 | 143700 | 11475677400 | 33100 | 33100 | 33150 | 33100 | 576 |
| 284 | 20231221 | 143600 | 11456603450 | 33150 | 33100 | 33150 | 33100 | 681 |
| 285 | 20231221 | 143500 | 11434062300 | 33150 | 33100 | 33150 | 33100 | 411 |
| 286 | 20231221 | 143400 | 11420450700 | 33150 | 33150 | 33150 | 33100 | 1213 |
| 287 | 20231221 | 143300 | 11380295300 | 33150 | 33150 | 33150 | 33150 | 76 |
| 288 | 20231221 | 143200 | 11377775900 | 33150 | 33150 | 33150 | 33100 | 204 |
| 289 | 20231221 | 143100 | 11371014950 | 33150 | 33150 | 33150 | 33150 | 130 |
| 290 | 20231221 | 143000 | 11366705450 | 33150 | 33150 | 33150 | 33150 | 202 |
| 291 | 20231221 | 142900 | 11360009150 | 33150 | 33200 | 33200 | 33150 | 1509 |
| 292 | 20231221 | 142800 | 11309981350 | 33150 | 33200 | 33200 | 33150 | 481 |
| 293 | 20231221 | 142700 | 11294033100 | 33200 | 33200 | 33200 | 33150 | 186 |
| 294 | 20231221 | 142600 | 11287860450 | 33200 | 33200 | 33200 | 33150 | 1723 |
| 295 | 20231221 | 142500 | 11230674150 | 33150 | 33150 | 33200 | 33150 | 205 |
| 296 | 20231221 | 142400 | 11223870250 | 33200 | 33150 | 33200 | 33150 | 763 |
| 297 | 20231221 | 142300 | 11198573800 | 33200 | 33150 | 33200 | 33150 | 489 |
| 298 | 20231221 | 142200 | 11182359400 | 33200 | 33150 | 33200 | 33150 | 263 |
| 299 | 20231221 | 142100 | 11173632800 | 33150 | 33150 | 33200 | 33150 | 162 |
| 300 | 20231221 | 142000 | 11168260000 | 33200 | 33150 | 33200 | 33150 | 1262 |
| 301 | 20231221 | 141900 | 11126418950 | 33150 | 33150 | 33200 | 33150 | 438 |
| 302 | 20231221 | 141800 | 11111894300 | 33200 | 33150 | 33200 | 33150 | 112 |
| 303 | 20231221 | 141700 | 11108179750 | 33200 | 33150 | 33200 | 33150 | 462 |
| 304 | 20231221 | 141600 | 11092854400 | 33150 | 33150 | 33150 | 33150 | 1286 |
| 305 | 20231221 | 141500 | 11050223500 | 33150 | 33150 | 33150 | 33100 | 71 |
| 306 | 20231221 | 141400 | 11047870850 | 33100 | 33150 | 33150 | 33100 | 311 |
| 307 | 20231221 | 141300 | 11037561300 | 33150 | 33150 | 33200 | 33150 | 186 |
| 308 | 20231221 | 141200 | 11031395300 | 33200 | 33150 | 33200 | 33150 | 611 |
| 309 | 20231221 | 141100 | 11011135400 | 33150 | 33200 | 33200 | 33150 | 93 |
| 310 | 20231221 | 141000 | 11008047950 | 33200 | 33100 | 33200 | 33100 | 202 |
| 311 | 20231221 | 140900 | 11001346650 | 33150 | 33150 | 33150 | 33100 | 2164 |
| 312 | 20231221 | 140800 | 10929610800 | 33150 | 33100 | 33150 | 33100 | 2643 |
| 313 | 20231221 | 140700 | 10842127350 | 33150 | 33100 | 33150 | 33100 | 403 |
| 314 | 20231221 | 140600 | 10828782750 | 33150 | 33150 | 33150 | 33100 | 173 |
| 315 | 20231221 | 140500 | 10823048300 | 33100 | 33150 | 33150 | 33100 | 287 |
| 316 | 20231221 | 140400 | 10813534500 | 33150 | 33150 | 33150 | 33150 | 112 |
| 317 | 20231221 | 140300 | 10809821700 | 33150 | 33150 | 33150 | 33100 | 639 |
| 318 | 20231221 | 140200 | 10788665500 | 33150 | 33150 | 33150 | 33100 | 774 |
| 319 | 20231221 | 140100 | 10763035000 | 33150 | 33150 | 33150 | 33150 | 191 |
| 320 | 20231221 | 140000 | 10756703350 | 33150 | 33150 | 33150 | 33100 | 86 |
| 321 | 20231221 | 135900 | 10753853500 | 33150 | 33150 | 33150 | 33150 | 694 |
| 322 | 20231221 | 135800 | 10730847400 | 33150 | 33100 | 33150 | 33100 | 198 |
| 323 | 20231221 | 135700 | 10724286200 | 33150 | 33150 | 33150 | 33100 | 228 |
| 324 | 20231221 | 135600 | 10716739300 | 33150 | 33150 | 33150 | 33150 | 127 |
| 325 | 20231221 | 135500 | 10712529250 | 33100 | 33100 | 33150 | 33100 | 120 |
| 326 | 20231221 | 135400 | 10708556650 | 33150 | 33100 | 33150 | 33100 | 358 |
| 327 | 20231221 | 135300 | 10696700900 | 33100 | 33100 | 33150 | 33100 | 317 |
| 328 | 20231221 | 135200 | 10686202850 | 33100 | 33100 | 33100 | 33100 | 1273 |
| 329 | 20231221 | 135100 | 10644066550 | 33100 | 33100 | 33100 | 33100 | 172 |
| 330 | 20231221 | 135000 | 10638373350 | 33100 | 33100 | 33100 | 33050 | 212 |
| 331 | 20231221 | 134900 | 10631356350 | 33100 | 33100 | 33100 | 33100 | 203 |
| 332 | 20231221 | 134800 | 10624637050 | 33050 | 33050 | 33100 | 33050 | 493 |
| 333 | 20231221 | 134700 | 10608321400 | 33050 | 33050 | 33050 | 33050 | 16 |
| 334 | 20231221 | 134600 | 10607792600 | 33050 | 33100 | 33100 | 33050 | 235 |
| 335 | 20231221 | 134500 | 10600019600 | 33050 | 33100 | 33100 | 33050 | 363 |
| 336 | 20231221 | 134400 | 10588011650 | 33100 | 33100 | 33100 | 33100 | 142 |
| 337 | 20231221 | 134300 | 10583311450 | 33100 | 33050 | 33100 | 33050 | 115 |
| 338 | 20231221 | 134200 | 10579505000 | 33050 | 33050 | 33050 | 33050 | 62 |
| 339 | 20231221 | 134100 | 10577455900 | 33100 | 33100 | 33100 | 33050 | 213 |
| 340 | 20231221 | 134000 | 10570406000 | 33100 | 33050 | 33100 | 33050 | 103 |
| 341 | 20231221 | 133900 | 10567001700 | 33100 | 33050 | 33100 | 33050 | 123 |
| 342 | 20231221 | 133800 | 10562932350 | 33100 | 33050 | 33100 | 33050 | 239 |
| 343 | 20231221 | 133700 | 10555026750 | 33050 | 33100 | 33100 | 33050 | 127 |
| 344 | 20231221 | 133600 | 10550824300 | 33100 | 33050 | 33100 | 33050 | 107 |
| 345 | 20231221 | 133500 | 10547283100 | 33000 | 33100 | 33100 | 33000 | 6104 |
| 346 | 20231221 | 133400 | 10345747650 | 33100 | 33050 | 33100 | 33050 | 675 |
| 347 | 20231221 | 133300 | 10323434650 | 33050 | 33100 | 33100 | 33050 | 315 |
| 348 | 20231221 | 133200 | 10313008200 | 33100 | 33100 | 33100 | 33050 | 280 |
| 349 | 20231221 | 133100 | 10303740250 | 33100 | 33050 | 33100 | 33050 | 110 |
| 350 | 20231221 | 133000 | 10300099300 | 33100 | 33100 | 33100 | 33050 | 122 |
| 351 | 20231221 | 132900 | 10296061600 | 33100 | 33100 | 33100 | 33050 | 111 |
| 352 | 20231221 | 132800 | 10292387750 | 33100 | 33100 | 33100 | 33050 | 686 |
| 353 | 20231221 | 132700 | 10269681200 | 33100 | 33050 | 33100 | 33050 | 170 |
| 354 | 20231221 | 132600 | 10264059200 | 33100 | 33050 | 33100 | 33050 | 208 |
| 355 | 20231221 | 132500 | 10257179900 | 33050 | 33050 | 33100 | 33050 | 265 |
| 356 | 20231221 | 132400 | 10248417000 | 33050 | 33100 | 33100 | 33050 | 302 |
| 357 | 20231221 | 132300 | 10238434400 | 33100 | 33050 | 33100 | 33000 | 2076 |
| 358 | 20231221 | 132200 | 10169817100 | 33050 | 33050 | 33050 | 33050 | 131 |
| 359 | 20231221 | 132100 | 10165487550 | 33000 | 33000 | 33000 | 33000 | 249 |
| 360 | 20231221 | 132000 | 10157270550 | 33050 | 33050 | 33050 | 33000 | 375 |
| 361 | 20231221 | 131900 | 10144892050 | 33050 | 33000 | 33050 | 33000 | 19 |
| 362 | 20231221 | 131800 | 10144264250 | 33000 | 33050 | 33050 | 33000 | 44 |
| 363 | 20231221 | 131700 | 10142812000 | 33050 | 33050 | 33050 | 33000 | 581 |
| 364 | 20231221 | 131600 | 10123634950 | 33050 | 33000 | 33050 | 33000 | 49 |
| 365 | 20231221 | 131500 | 10122015550 | 33050 | 33050 | 33050 | 33050 | 479 |
| 366 | 20231221 | 131400 | 10106184600 | 33050 | 33000 | 33050 | 33000 | 114 |
| 367 | 20231221 | 131300 | 10102418400 | 33050 | 33000 | 33100 | 33000 | 658 |
| 368 | 20231221 | 131200 | 10080671500 | 33050 | 33100 | 33100 | 33050 | 286 |
| 369 | 20231221 | 131100 | 10071211150 | 33050 | 33050 | 33050 | 33000 | 1876 |
| 370 | 20231221 | 131000 | 10009209400 | 33050 | 33000 | 33050 | 33000 | 850 |
| 371 | 20231221 | 130900 | 9981126350 | 33050 | 33000 | 33050 | 33000 | 2046 |
| 372 | 20231221 | 130800 | 9913607500 | 33000 | 32950 | 33000 | 32950 | 597 |
| 373 | 20231221 | 130700 | 9893935850 | 32950 | 32950 | 33000 | 32950 | 59 |
| 374 | 20231221 | 130600 | 9891990000 | 32950 | 33000 | 33000 | 32950 | 1006 |
| 375 | 20231221 | 130500 | 9858842050 | 33000 | 33000 | 33000 | 32950 | 130 |
| 376 | 20231221 | 130400 | 9854553550 | 32950 | 33000 | 33000 | 32950 | 1314 |
| 377 | 20231221 | 130300 | 9811198250 | 33000 | 33000 | 33000 | 33000 | 93 |
| 378 | 20231221 | 130200 | 9808129250 | 33000 | 33000 | 33000 | 33000 | 375 |
| 379 | 20231221 | 130100 | 9795754250 | 32950 | 32950 | 33000 | 32950 | 111 |
| 380 | 20231221 | 130000 | 9792096000 | 32950 | 32950 | 33000 | 32950 | 330 |
| 381 | 20231221 | 125900 | 9781211250 | 32950 | 33000 | 33000 | 32950 | 110 |
| 382 | 20231221 | 125800 | 9777582850 | 33000 | 32950 | 33000 | 32950 | 119 |
| 383 | 20231221 | 125700 | 9773658850 | 33000 | 33000 | 33000 | 32950 | 68 |
| 384 | 20231221 | 125600 | 9771417350 | 32950 | 33000 | 33050 | 32950 | 355 |
| 385 | 20231221 | 125500 | 9759712750 | 33000 | 33000 | 33000 | 33000 | 1056 |
| 386 | 20231221 | 125400 | 9724864750 | 33050 | 33000 | 33050 | 33000 | 268 |
| 387 | 20231221 | 125300 | 9716015250 | 33000 | 33000 | 33050 | 33000 | 361 |
| 388 | 20231221 | 125200 | 9704101650 | 33000 | 33000 | 33050 | 33000 | 52 |
| 389 | 20231221 | 125100 | 9702385500 | 33000 | 33000 | 33000 | 33000 | 102 |
| 390 | 20231221 | 125000 | 9699019500 | 33000 | 32950 | 33000 | 32950 | 1762 |
| 391 | 20231221 | 124900 | 9640878500 | 33000 | 32950 | 33000 | 32950 | 453 |
| 392 | 20231221 | 124800 | 9625936100 | 32950 | 32950 | 33000 | 32900 | 1654 |
| 393 | 20231221 | 124700 | 9571443750 | 33000 | 32950 | 33000 | 32950 | 6824 |
| 394 | 20231221 | 124600 | 9346452800 | 33000 | 33000 | 33000 | 33000 | 114 |
| 395 | 20231221 | 124500 | 9342690800 | 32950 | 33100 | 33100 | 32950 | 11670 |
| 396 | 20231221 | 124400 | 8957410650 | 33100 | 33150 | 33150 | 33100 | 368 |
| 397 | 20231221 | 124300 | 8945229700 | 33100 | 33150 | 33150 | 33100 | 227 |
| 398 | 20231221 | 124200 | 8937715600 | 33150 | 33100 | 33150 | 33100 | 41 |
| 399 | 20231221 | 124100 | 8936356900 | 33100 | 33150 | 33150 | 33100 | 91 |
| 400 | 20231221 | 124000 | 8933343450 | 33100 | 33100 | 33150 | 33100 | 79 |
| 401 | 20231221 | 123900 | 8930727800 | 33150 | 33150 | 33150 | 33100 | 236 |
| 402 | 20231221 | 123800 | 8922915650 | 33150 | 33150 | 33150 | 33100 | 427 |
| 403 | 20231221 | 123700 | 8908761100 | 33150 | 33150 | 33150 | 33150 | 23 |
| 404 | 20231221 | 123600 | 8907998650 | 33100 | 33150 | 33150 | 33100 | 3 |
| 405 | 20231221 | 123500 | 8907899250 | 33100 | 33100 | 33100 | 33100 | 400 |
| 406 | 20231221 | 123400 | 8894659250 | 33100 | 33150 | 33150 | 33100 | 103 |
| 407 | 20231221 | 123300 | 8891244850 | 33150 | 33100 | 33150 | 33100 | 212 |
| 408 | 20231221 | 123200 | 8884227500 | 33100 | 33150 | 33150 | 33100 | 295 |
| 409 | 20231221 | 123100 | 8874459250 | 33150 | 33150 | 33150 | 33150 | 4 |
| 410 | 20231221 | 123000 | 8874326650 | 33150 | 33150 | 33150 | 33100 | 2793 |
| 411 | 20231221 | 122900 | 8781838700 | 33150 | 33200 | 33200 | 33150 | 60 |
| 412 | 20231221 | 122800 | 8779849200 | 33200 | 33200 | 33200 | 33200 | 2 |
| 413 | 20231221 | 122700 | 8779782800 | 33200 | 33150 | 33200 | 33150 | 22 |
| 414 | 20231221 | 122600 | 8779053450 | 33150 | 33100 | 33150 | 33100 | 794 |
| 415 | 20231221 | 122500 | 8752733650 | 33100 | 33100 | 33150 | 33100 | 394 |
| 416 | 20231221 | 122400 | 8739679000 | 33150 | 33100 | 33150 | 33100 | 22 |
| 417 | 20231221 | 122300 | 8738950200 | 33100 | 33150 | 33150 | 33100 | 191 |
| 418 | 20231221 | 122200 | 8732618900 | 33150 | 33150 | 33150 | 33150 | 595 |
| 419 | 20231221 | 122100 | 8712894650 | 33200 | 33200 | 33200 | 33150 | 176 |
| 420 | 20231221 | 122000 | 8707057200 | 33200 | 33150 | 33200 | 33150 | 6 |
| 421 | 20231221 | 121900 | 8706858250 | 33150 | 33150 | 33200 | 33150 | 101 |
| 422 | 20231221 | 121800 | 8703509950 | 33150 | 33150 | 33150 | 33150 | 978 |
| 423 | 20231221 | 121700 | 8671089250 | 33100 | 33150 | 33150 | 33100 | 7 |
| 424 | 20231221 | 121600 | 8670857450 | 33100 | 33100 | 33100 | 33100 | 34 |
| 425 | 20231221 | 121500 | 8669732050 | 33100 | 33150 | 33150 | 33100 | 196 |
| 426 | 20231221 | 121400 | 8663244400 | 33100 | 33100 | 33100 | 33100 | 200 |
| 427 | 20231221 | 121300 | 8656624400 | 33100 | 33150 | 33150 | 33100 | 54 |
| 428 | 20231221 | 121200 | 8654836800 | 33100 | 33100 | 33150 | 33100 | 596 |
| 429 | 20231221 | 121100 | 8635109050 | 33100 | 33050 | 33100 | 33050 | 567 |
| 430 | 20231221 | 121000 | 8616366350 | 33100 | 33100 | 33100 | 33050 | 68 |
| 431 | 20231221 | 120900 | 8614118850 | 33050 | 33100 | 33100 | 33050 | 137 |
| 432 | 20231221 | 120800 | 8609590550 | 33100 | 33050 | 33100 | 33050 | 26 |
| 433 | 20231221 | 120700 | 8608731150 | 33050 | 33100 | 33100 | 33050 | 13 |
| 434 | 20231221 | 120600 | 8608300900 | 33100 | 33100 | 33100 | 33050 | 876 |
| 435 | 20231221 | 120500 | 8579338200 | 33100 | 33150 | 33150 | 33100 | 614 |
| 436 | 20231221 | 120400 | 8559011850 | 33150 | 33150 | 33150 | 33150 | 66 |
| 437 | 20231221 | 120300 | 8556823950 | 33150 | 33150 | 33150 | 33100 | 18 |
| 438 | 20231221 | 120200 | 8556227600 | 33150 | 33150 | 33150 | 33150 | 32 |
| 439 | 20231221 | 120100 | 8555166800 | 33100 | 33100 | 33100 | 33100 | 793 |
| 440 | 20231221 | 120000 | 8528918500 | 33100 | 33150 | 33150 | 33100 | 58 |
| 441 | 20231221 | 115900 | 8526995850 | 33150 | 33150 | 33150 | 33050 | 948 |
| 442 | 20231221 | 115800 | 8495619150 | 33150 | 33100 | 33150 | 33100 | 92 |
| 443 | 20231221 | 115700 | 8492570200 | 33100 | 33100 | 33100 | 33050 | 310 |
| 444 | 20231221 | 115600 | 8482311950 | 33050 | 33100 | 33100 | 33050 | 1360 |
| 445 | 20231221 | 115500 | 8437309850 | 33100 | 33100 | 33150 | 33100 | 31 |
| 446 | 20231221 | 115400 | 8436283500 | 33150 | 33150 | 33150 | 33100 | 83 |
| 447 | 20231221 | 115300 | 8433532150 | 33100 | 33100 | 33150 | 33100 | 1547 |
| 448 | 20231221 | 115200 | 8382326000 | 33150 | 33200 | 33200 | 33150 | 121 |
| 449 | 20231221 | 115100 | 8378314750 | 33200 | 33150 | 33200 | 33150 | 190 |
| 450 | 20231221 | 115000 | 8372007550 | 33150 | 33200 | 33200 | 33100 | 1050 |
| 451 | 20231221 | 114900 | 8337213100 | 33200 | 33200 | 33200 | 33200 | 40 |
| 452 | 20231221 | 114800 | 8335885100 | 33200 | 33150 | 33200 | 33150 | 1231 |
| 453 | 20231221 | 114700 | 8295040900 | 33250 | 33200 | 33250 | 33150 | 1520 |
| 454 | 20231221 | 114600 | 8244605150 | 33200 | 33200 | 33200 | 33200 | 105 |
| 455 | 20231221 | 114500 | 8241119150 | 33200 | 33150 | 33200 | 33150 | 338 |
| 456 | 20231221 | 114400 | 8229900100 | 33150 | 33250 | 33250 | 33150 | 1107 |
| 457 | 20231221 | 114300 | 8193186600 | 33250 | 33200 | 33250 | 33200 | 370 |
| 458 | 20231221 | 114200 | 8180899450 | 33200 | 33200 | 33200 | 33200 | 194 |
| 459 | 20231221 | 114100 | 8174458650 | 33150 | 33250 | 33250 | 33150 | 1260 |
| 460 | 20231221 | 114000 | 8132653900 | 33250 | 33250 | 33250 | 33250 | 6 |
| 461 | 20231221 | 113900 | 8132454400 | 33300 | 33300 | 33300 | 33200 | 278 |
| 462 | 20231221 | 113800 | 8123223200 | 33300 | 33250 | 33300 | 33150 | 1110 |
| 463 | 20231221 | 113700 | 8086374550 | 33350 | 33200 | 33350 | 33200 | 11 |
| 464 | 20231221 | 113600 | 8086009050 | 33200 | 33200 | 33200 | 33200 | 172 |
| 465 | 20231221 | 113500 | 8080298650 | 33350 | 33300 | 33350 | 33200 | 1352 |
| 466 | 20231221 | 113400 | 8035350300 | 33300 | 33300 | 33300 | 33300 | 75 |
| 467 | 20231221 | 113300 | 8032852800 | 33300 | 33300 | 33300 | 33250 | 59 |
| 468 | 20231221 | 113200 | 8030890600 | 33250 | 33300 | 33300 | 33250 | 1520 |
| 469 | 20231221 | 113100 | 7980284200 | 33300 | 33350 | 33350 | 33300 | 24 |
| 470 | 20231221 | 113000 | 7979484100 | 33350 | 33350 | 33350 | 33300 | 149 |
| 471 | 20231221 | 112900 | 7974518800 | 33300 | 33350 | 33350 | 33300 | 946 |
| 472 | 20231221 | 112800 | 7943016400 | 33350 | 33300 | 33350 | 33250 | 2998 |
| 473 | 20231221 | 112700 | 7843086050 | 33250 | 33250 | 33300 | 33250 | 3286 |
| 474 | 20231221 | 112600 | 7733731700 | 33250 | 33300 | 33300 | 33250 | 92 |
| 475 | 20231221 | 112500 | 7730670150 | 33250 | 33300 | 33300 | 33250 | 2177 |
| 476 | 20231221 | 112400 | 7658284600 | 33300 | 33300 | 33300 | 33250 | 101 |
| 477 | 20231221 | 112300 | 7654921600 | 33250 | 33250 | 33250 | 33250 | 422 |
| 478 | 20231221 | 112200 | 7640890100 | 33250 | 33200 | 33250 | 33200 | 703 |
| 479 | 20231221 | 112100 | 7617515950 | 33200 | 33250 | 33250 | 33200 | 488 |
| 480 | 20231221 | 112000 | 7601292400 | 33250 | 33200 | 33250 | 33200 | 1260 |
| 481 | 20231221 | 111900 | 7559460300 | 33150 | 33200 | 33250 | 33150 | 2587 |
| 482 | 20231221 | 111800 | 7473643300 | 33250 | 33250 | 33250 | 33200 | 486 |
| 483 | 20231221 | 111700 | 7457486850 | 33200 | 33200 | 33250 | 33200 | 2132 |
| 484 | 20231221 | 111600 | 7386679450 | 33250 | 33250 | 33250 | 33250 | 58 |
| 485 | 20231221 | 111500 | 7384750950 | 33200 | 33200 | 33250 | 33150 | 2178 |
| 486 | 20231221 | 111400 | 7312446000 | 33150 | 33150 | 33200 | 33150 | 144 |
| 487 | 20231221 | 111300 | 7307672350 | 33150 | 33150 | 33200 | 33150 | 363 |
| 488 | 20231221 | 111200 | 7295629800 | 33150 | 33150 | 33150 | 33150 | 845 |
| 489 | 20231221 | 111100 | 7267618050 | 33150 | 33150 | 33150 | 33100 | 297 |
| 490 | 20231221 | 111000 | 7257772550 | 33200 | 33150 | 33200 | 33150 | 1380 |
| 491 | 20231221 | 110900 | 7211981900 | 33200 | 33100 | 33200 | 33100 | 5031 |
| 492 | 20231221 | 110800 | 7045422000 | 33050 | 33050 | 33100 | 33000 | 576 |
| 493 | 20231221 | 110700 | 7026385150 | 33050 | 33050 | 33100 | 33050 | 1402 |
| 494 | 20231221 | 110600 | 6980048750 | 33000 | 33000 | 33000 | 32950 | 1746 |
| 495 | 20231221 | 110500 | 6922449700 | 32950 | 32950 | 33000 | 32900 | 746 |
| 496 | 20231221 | 110400 | 6897873350 | 32900 | 32950 | 32950 | 32900 | 1421 |
| 497 | 20231221 | 110300 | 6851062800 | 32950 | 32900 | 32950 | 32900 | 523 |
| 498 | 20231221 | 110200 | 6833848550 | 32900 | 32950 | 33000 | 32900 | 1172 |
| 499 | 20231221 | 110100 | 6795236300 | 33000 | 32900 | 33000 | 32850 | 252 |
| 500 | 20231221 | 110000 | 6786929850 | 32900 | 32900 | 32950 | 32850 | 3500 |
| 501 | 20231221 | 105900 | 6671796800 | 32900 | 32850 | 32900 | 32800 | 5649 |
| 502 | 20231221 | 105800 | 6486133900 | 32850 | 32900 | 32900 | 32850 | 2986 |
| 503 | 20231221 | 105700 | 6387943650 | 32900 | 32950 | 32950 | 32900 | 6139 |
| 504 | 20231221 | 105600 | 6185860400 | 32950 | 33050 | 33050 | 32950 | 18464 |
| 505 | 20231221 | 105500 | 5576404050 | 33050 | 33100 | 33100 | 33050 | 1391 |
| 506 | 20231221 | 105400 | 5530428500 | 33050 | 33100 | 33100 | 33050 | 1637 |
| 507 | 20231221 | 105300 | 5476325200 | 33100 | 33150 | 33150 | 33050 | 8393 |
| 508 | 20231221 | 105200 | 5198422750 | 33150 | 33200 | 33200 | 33150 | 4749 |
| 509 | 20231221 | 105100 | 5040860250 | 33250 | 33250 | 33250 | 33200 | 1556 |
| 510 | 20231221 | 105000 | 4989197400 | 33250 | 33300 | 33300 | 33250 | 4298 |
| 511 | 20231221 | 104900 | 4846283450 | 33300 | 33300 | 33300 | 33250 | 740 |
| 512 | 20231221 | 104800 | 4821642600 | 33300 | 33350 | 33350 | 33300 | 1835 |
| 513 | 20231221 | 104700 | 4760536850 | 33300 | 33350 | 33350 | 33300 | 368 |
| 514 | 20231221 | 104600 | 4748269650 | 33350 | 33350 | 33350 | 33300 | 189 |
| 515 | 20231221 | 104500 | 4741972000 | 33350 | 33350 | 33350 | 33300 | 1432 |
| 516 | 20231221 | 104400 | 4694276800 | 33350 | 33350 | 33350 | 33350 | 11 |
| 517 | 20231221 | 104300 | 4693909950 | 33350 | 33300 | 33400 | 33250 | 522 |
| 518 | 20231221 | 104200 | 4676529800 | 33300 | 33350 | 33350 | 33300 | 2012 |
| 519 | 20231221 | 104100 | 4609519850 | 33300 | 33250 | 33300 | 33250 | 1797 |
| 520 | 20231221 | 104000 | 4549680400 | 33250 | 33250 | 33300 | 33250 | 1193 |
| 521 | 20231221 | 103900 | 4510001100 | 33250 | 33350 | 33350 | 33250 | 5078 |
| 522 | 20231221 | 103800 | 4340924900 | 33350 | 33400 | 33400 | 33350 | 2880 |
| 523 | 20231221 | 103700 | 4244873600 | 33400 | 33350 | 33400 | 33350 | 431 |
| 524 | 20231221 | 103600 | 4230499100 | 33400 | 33350 | 33400 | 33350 | 1789 |
| 525 | 20231221 | 103500 | 4170797850 | 33400 | 33350 | 33400 | 33350 | 385 |
| 526 | 20231221 | 103400 | 4157957050 | 33400 | 33350 | 33400 | 33350 | 48 |
| 527 | 20231221 | 103300 | 4156354750 | 33400 | 33400 | 33400 | 33350 | 2868 |
| 528 | 20231221 | 103200 | 4060563800 | 33400 | 33450 | 33450 | 33400 | 133 |
| 529 | 20231221 | 103100 | 4056115550 | 33450 | 33450 | 33450 | 33400 | 1377 |
| 530 | 20231221 | 103000 | 4010059900 | 33450 | 33500 | 33500 | 33450 | 1590 |
| 531 | 20231221 | 102900 | 3956840500 | 33500 | 33500 | 33550 | 33500 | 164 |
| 532 | 20231221 | 102800 | 3951345350 | 33550 | 33500 | 33550 | 33500 | 249 |
| 533 | 20231221 | 102700 | 3942998000 | 33500 | 33550 | 33550 | 33500 | 84 |
| 534 | 20231221 | 102600 | 3940180850 | 33550 | 33450 | 33600 | 33450 | 2862 |
| 535 | 20231221 | 102500 | 3844164150 | 33500 | 33450 | 33500 | 33450 | 584 |
| 536 | 20231221 | 102400 | 3824600750 | 33450 | 33400 | 33500 | 33400 | 208 |
| 537 | 20231221 | 102300 | 3817644400 | 33450 | 33450 | 33450 | 33400 | 510 |
| 538 | 20231221 | 102200 | 3800608100 | 33500 | 33450 | 33500 | 33450 | 154 |
| 539 | 20231221 | 102100 | 3795455650 | 33500 | 33500 | 33500 | 33450 | 152 |
| 540 | 20231221 | 102000 | 3790366700 | 33450 | 33450 | 33450 | 33450 | 154 |
| 541 | 20231221 | 101900 | 3785215400 | 33400 | 33450 | 33450 | 33400 | 639 |
| 542 | 20231221 | 101800 | 3763861800 | 33450 | 33450 | 33450 | 33400 | 341 |
| 543 | 20231221 | 101700 | 3752460750 | 33450 | 33550 | 33550 | 33450 | 1588 |
| 544 | 20231221 | 101600 | 3699266100 | 33500 | 33450 | 33500 | 33400 | 2440 |
| 545 | 20231221 | 101500 | 3617529550 | 33500 | 33450 | 33500 | 33400 | 1034 |
| 546 | 20231221 | 101400 | 3582978400 | 33400 | 33450 | 33450 | 33400 | 2420 |
| 547 | 20231221 | 101300 | 3502080100 | 33450 | 33450 | 33450 | 33400 | 131 |
| 548 | 20231221 | 101200 | 3497699600 | 33450 | 33450 | 33450 | 33450 | 139 |
| 549 | 20231221 | 101100 | 3493050050 | 33450 | 33500 | 33500 | 33450 | 124 |
| 550 | 20231221 | 101000 | 3488901750 | 33500 | 33450 | 33500 | 33400 | 328 |
| 551 | 20231221 | 100900 | 3477927400 | 33400 | 33450 | 33450 | 33350 | 4427 |
| 552 | 20231221 | 100800 | 3330039050 | 33450 | 33500 | 33500 | 33450 | 6690 |
| 553 | 20231221 | 100700 | 3106029150 | 33500 | 33550 | 33550 | 33500 | 3701 |
| 554 | 20231221 | 100600 | 2982039350 | 33550 | 33550 | 33550 | 33500 | 446 |
| 555 | 20231221 | 100500 | 2967086800 | 33550 | 33500 | 33550 | 33500 | 498 |
| 556 | 20231221 | 100400 | 2950391900 | 33550 | 33550 | 33600 | 33500 | 256 |
| 557 | 20231221 | 100300 | 2941806600 | 33550 | 33550 | 33550 | 33550 | 371 |
| 558 | 20231221 | 100200 | 2929359550 | 33600 | 33600 | 33600 | 33550 | 3175 |
| 559 | 20231221 | 100100 | 2822733600 | 33650 | 33600 | 33650 | 33600 | 745 |
| 560 | 20231221 | 100000 | 2797692900 | 33600 | 33650 | 33650 | 33600 | 52 |
| 561 | 20231221 | 095900 | 2795944450 | 33600 | 33650 | 33650 | 33600 | 62 |
| 562 | 20231221 | 095800 | 2793858650 | 33650 | 33650 | 33650 | 33600 | 207 |
| 563 | 20231221 | 095700 | 2786900650 | 33650 | 33650 | 33650 | 33650 | 104 |
| 564 | 20231221 | 095600 | 2783401050 | 33650 | 33650 | 33650 | 33650 | 118 |
| 565 | 20231221 | 095500 | 2779430350 | 33650 | 33650 | 33650 | 33600 | 142 |
| 566 | 20231221 | 095400 | 2774652350 | 33650 | 33650 | 33650 | 33650 | 102 |
| 567 | 20231221 | 095300 | 2771220050 | 33650 | 33550 | 33650 | 33550 | 66 |
| 568 | 20231221 | 095200 | 2769005550 | 33650 | 33550 | 33650 | 33550 | 1275 |
| 569 | 20231221 | 095100 | 2726225100 | 33650 | 33600 | 33650 | 33550 | 137 |
| 570 | 20231221 | 095000 | 2721626550 | 33600 | 33600 | 33600 | 33550 | 766 |
| 571 | 20231221 | 094900 | 2695896850 | 33600 | 33600 | 33600 | 33600 | 643 |
| 572 | 20231221 | 094800 | 2674292050 | 33600 | 33650 | 33650 | 33600 | 512 |
| 573 | 20231221 | 094700 | 2657071600 | 33650 | 33700 | 33700 | 33650 | 5 |
| 574 | 20231221 | 094600 | 2656903300 | 33700 | 33650 | 33750 | 33600 | 1944 |
| 575 | 20231221 | 094500 | 2591517500 | 33650 | 33750 | 33750 | 33650 | 1504 |
| 576 | 20231221 | 094400 | 2540813350 | 33750 | 33850 | 33850 | 33700 | 5149 |
| 577 | 20231221 | 094300 | 2366747150 | 33900 | 33800 | 33900 | 33800 | 4442 |
| 578 | 20231221 | 094200 | 2216472300 | 33800 | 33800 | 33800 | 33800 | 2248 |
| 579 | 20231221 | 094100 | 2140489900 | 33800 | 33750 | 33800 | 33700 | 5345 |
| 580 | 20231221 | 094000 | 1960003650 | 33750 | 33750 | 33750 | 33700 | 259 |
| 581 | 20231221 | 093900 | 1951262850 | 33750 | 33650 | 33750 | 33650 | 2034 |
| 582 | 20231221 | 093800 | 1882722200 | 33700 | 33700 | 33700 | 33650 | 63 |
| 583 | 20231221 | 093700 | 1880600750 | 33650 | 33650 | 33650 | 33650 | 286 |
| 584 | 20231221 | 093600 | 1870976850 | 33650 | 33650 | 33700 | 33650 | 725 |
| 585 | 20231221 | 093500 | 1846580550 | 33700 | 33700 | 33700 | 33650 | 347 |
| 586 | 20231221 | 093400 | 1834894250 | 33700 | 33650 | 33700 | 33600 | 1413 |
| 587 | 20231221 | 093300 | 1787371750 | 33650 | 33650 | 33650 | 33650 | 1 |
| 588 | 20231221 | 093200 | 1787338100 | 33550 | 33550 | 33550 | 33550 | 1440 |
| 589 | 20231221 | 093100 | 1739026100 | 33550 | 33600 | 33600 | 33550 | 1117 |
| 590 | 20231221 | 093000 | 1701494950 | 33600 | 33500 | 33600 | 33500 | 357 |
| 591 | 20231221 | 092900 | 1689523050 | 33500 | 33550 | 33600 | 33500 | 1387 |
| 592 | 20231221 | 092800 | 1643032050 | 33600 | 33550 | 33600 | 33550 | 136 |
| 593 | 20231221 | 092700 | 1638465550 | 33550 | 33550 | 33600 | 33500 | 535 |
| 594 | 20231221 | 092600 | 1620515500 | 33600 | 33600 | 33650 | 33500 | 3042 |
| 595 | 20231221 | 092500 | 1518525400 | 33600 | 33500 | 33600 | 33450 | 3747 |
| 596 | 20231221 | 092400 | 1392934400 | 33500 | 33400 | 33500 | 33400 | 354 |
| 597 | 20231221 | 092300 | 1381100400 | 33400 | 33400 | 33500 | 33350 | 706 |
| 598 | 20231221 | 092200 | 1357520800 | 33400 | 33400 | 33400 | 33350 | 1059 |
| 599 | 20231221 | 092100 | 1322160700 | 33400 | 33400 | 33500 | 33400 | 1858 |
| 600 | 20231221 | 092000 | 1260103200 | 33450 | 33600 | 33600 | 33450 | 5435 |
| 601 | 20231221 | 091900 | 1078032150 | 33650 | 33550 | 33650 | 33550 | 1044 |
| 602 | 20231221 | 091800 | 1042953600 | 33550 | 33600 | 33600 | 33550 | 515 |
| 603 | 20231221 | 091700 | 1025661400 | 33550 | 33600 | 33600 | 33550 | 135 |
| 604 | 20231221 | 091600 | 1021126350 | 33600 | 33600 | 33600 | 33600 | 765 |
| 605 | 20231221 | 091500 | 995422350 | 33600 | 33600 | 33650 | 33600 | 142 |
| 606 | 20231221 | 091400 | 990650150 | 33600 | 33600 | 33650 | 33600 | 607 |
| 607 | 20231221 | 091300 | 970254400 | 33600 | 33600 | 33600 | 33550 | 248 |
| 608 | 20231221 | 091200 | 961926800 | 33600 | 33650 | 33650 | 33600 | 542 |
| 609 | 20231221 | 091100 | 943710750 | 33650 | 33650 | 33650 | 33650 | 814 |
| 610 | 20231221 | 091000 | 916319650 | 33650 | 33650 | 33700 | 33650 | 423 |
| 611 | 20231221 | 090900 | 902079800 | 33650 | 33550 | 33700 | 33550 | 1191 |
| 612 | 20231221 | 090800 | 862014750 | 33600 | 33550 | 33600 | 33500 | 963 |
| 613 | 20231221 | 090700 | 829713400 | 33600 | 33650 | 33650 | 33600 | 761 |
| 614 | 20231221 | 090600 | 804136050 | 33600 | 33650 | 33650 | 33600 | 1233 |
| 615 | 20231221 | 090500 | 762696250 | 33600 | 33550 | 33600 | 33500 | 5237 |
| 616 | 20231221 | 090400 | 586825200 | 33600 | 33500 | 33650 | 33500 | 4366 |
| 617 | 20231221 | 090300 | 440087600 | 33500 | 33650 | 33650 | 33500 | 1820 |
| 618 | 20231221 | 090200 | 378942650 | 33650 | 33650 | 33750 | 33600 | 1642 |
| 619 | 20231221 | 090100 | 323648500 | 33600 | 33350 | 33650 | 33350 | 3229 |
| 620 | 20231221 | 090000 | 215484400 | 33350 | 33350 | 33500 | 33350 | 6456 |