31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 3 | 20231213 | 183400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231213 | 183300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231213 | 183200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231213 | 183100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231213 | 183000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231213 | 182900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231213 | 182800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231213 | 182700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231213 | 182600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231213 | 182500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231213 | 182400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231213 | 182300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231213 | 182200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231213 | 182100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231213 | 182000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231213 | 181900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231213 | 181800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231213 | 181700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231213 | 181600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231213 | 181500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231213 | 181400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231213 | 181300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231213 | 181200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231213 | 181100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231213 | 181000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231213 | 180900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231213 | 180800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231213 | 180700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231213 | 180600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231213 | 180500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 33 | 20231213 | 180400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231213 | 180300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231213 | 180200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231213 | 180100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231213 | 180000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231213 | 175900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231213 | 175800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231213 | 175700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231213 | 175600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231213 | 175500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231213 | 175400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231213 | 175300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231213 | 175200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231213 | 175100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231213 | 175000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231213 | 174900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231213 | 174800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231213 | 174700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231213 | 174600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231213 | 174500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231213 | 174400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231213 | 174300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231213 | 174200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231213 | 174100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231213 | 174000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231213 | 173900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231213 | 173800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231213 | 173700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231213 | 173600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231213 | 173500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 63 | 20231213 | 173400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231213 | 173300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231213 | 173200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231213 | 173100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231213 | 173000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231213 | 172900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231213 | 172800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231213 | 172700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231213 | 172600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231213 | 172500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231213 | 172400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231213 | 172300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231213 | 172200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231213 | 172100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231213 | 172000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231213 | 171900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231213 | 171800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231213 | 171700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231213 | 171600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231213 | 171500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231213 | 171400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231213 | 171300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231213 | 171200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231213 | 171100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231213 | 171000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231213 | 170900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231213 | 170800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231213 | 170700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231213 | 170600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231213 | 170500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 93 | 20231213 | 170400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231213 | 170300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231213 | 170200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231213 | 170100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231213 | 170000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231213 | 165900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231213 | 165800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231213 | 165700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231213 | 165600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231213 | 165500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231213 | 165400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231213 | 165300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231213 | 165200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231213 | 165100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231213 | 165000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231213 | 164900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231213 | 164800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231213 | 164700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231213 | 164600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231213 | 164500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231213 | 164400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231213 | 164300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231213 | 164200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231213 | 164100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231213 | 164000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231213 | 163900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231213 | 163800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231213 | 163700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231213 | 163600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231213 | 163500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 123 | 20231213 | 163400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231213 | 163300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231213 | 163200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231213 | 163100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231213 | 163000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231213 | 162900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231213 | 162800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231213 | 162700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231213 | 162600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231213 | 162500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231213 | 162400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231213 | 162300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231213 | 162200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231213 | 162100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231213 | 162000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231213 | 161900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231213 | 161800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231213 | 161700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231213 | 161600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231213 | 161500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231213 | 161400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231213 | 161300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231213 | 161200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231213 | 161100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231213 | 161000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231213 | 160900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231213 | 160800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231213 | 160700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231213 | 160600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231213 | 160500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 153 | 20231213 | 160400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231213 | 160300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231213 | 160200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231213 | 160100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231213 | 160000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231213 | 155900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231213 | 155800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231213 | 155700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231213 | 155600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231213 | 155500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231213 | 155400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231213 | 155300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231213 | 155200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231213 | 155100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231213 | 155000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231213 | 154900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231213 | 154800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231213 | 154700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231213 | 154600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231213 | 154500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231213 | 154400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231213 | 154300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231213 | 154200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231213 | 154100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231213 | 154000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231213 | 153900 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231213 | 153800 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231213 | 153700 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231213 | 153600 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231213 | 153500 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 183 | 20231213 | 153400 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231213 | 153300 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231213 | 153200 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231213 | 153100 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20231213 | 153000 | 10845841100 | 21300 | 21300 | 21300 | 21300 | 11930 |
| 188 | 20231213 | 152900 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20231213 | 152800 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20231213 | 152700 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20231213 | 152600 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20231213 | 152500 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20231213 | 152400 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20231213 | 152300 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20231213 | 152200 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20231213 | 152100 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20231213 | 152000 | 10591732100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20231213 | 151900 | 10591732100 | 21250 | 21250 | 21250 | 21200 | 2662 |
| 199 | 20231213 | 151800 | 10535174800 | 21250 | 21250 | 21250 | 21200 | 554 |
| 200 | 20231213 | 151700 | 10523422400 | 21250 | 21200 | 21250 | 21200 | 2203 |
| 201 | 20231213 | 151600 | 10476704400 | 21250 | 21250 | 21250 | 21200 | 414 |
| 202 | 20231213 | 151500 | 10467910750 | 21250 | 21250 | 21250 | 21200 | 341 |
| 203 | 20231213 | 151400 | 10460665550 | 21200 | 21250 | 21250 | 21200 | 1172 |
| 204 | 20231213 | 151300 | 10435809150 | 21250 | 21250 | 21250 | 21200 | 392 |
| 205 | 20231213 | 151200 | 10427492200 | 21200 | 21200 | 21250 | 21200 | 787 |
| 206 | 20231213 | 151100 | 10410800850 | 21200 | 21250 | 21250 | 21200 | 364 |
| 207 | 20231213 | 151000 | 10403074950 | 21200 | 21200 | 21250 | 21200 | 587 |
| 208 | 20231213 | 150900 | 10390622000 | 21200 | 21250 | 21250 | 21150 | 2400 |
| 209 | 20231213 | 150800 | 10339739550 | 21200 | 21200 | 21250 | 21200 | 304 |
| 210 | 20231213 | 150700 | 10333292250 | 21200 | 21250 | 21250 | 21200 | 569 |
| 211 | 20231213 | 150600 | 10321221400 | 21200 | 21200 | 21250 | 21200 | 379 |
| 212 | 20231213 | 150500 | 10313182750 | 21200 | 21250 | 21250 | 21200 | 1866 |
| 213 | 20231213 | 150400 | 10273584150 | 21200 | 21200 | 21250 | 21150 | 220 |
| 214 | 20231213 | 150300 | 10268922150 | 21200 | 21250 | 21250 | 21200 | 622 |
| 215 | 20231213 | 150200 | 10255726700 | 21200 | 21200 | 21250 | 21200 | 357 |
| 216 | 20231213 | 150100 | 10248155000 | 21250 | 21200 | 21250 | 21200 | 229 |
| 217 | 20231213 | 150000 | 10243296600 | 21200 | 21250 | 21250 | 21150 | 1303 |
| 218 | 20231213 | 145900 | 10215672200 | 21250 | 21250 | 21250 | 21200 | 621 |
| 219 | 20231213 | 145800 | 10202500300 | 21250 | 21250 | 21250 | 21200 | 433 |
| 220 | 20231213 | 145700 | 10193310100 | 21250 | 21250 | 21250 | 21200 | 261 |
| 221 | 20231213 | 145600 | 10187772100 | 21250 | 21250 | 21300 | 21200 | 1302 |
| 222 | 20231213 | 145500 | 10160113150 | 21300 | 21300 | 21300 | 21250 | 191 |
| 223 | 20231213 | 145400 | 10156052250 | 21300 | 21300 | 21300 | 21250 | 276 |
| 224 | 20231213 | 145300 | 10150182050 | 21300 | 21300 | 21300 | 21250 | 541 |
| 225 | 20231213 | 145200 | 10138666550 | 21300 | 21350 | 21350 | 21250 | 1647 |
| 226 | 20231213 | 145100 | 10103661750 | 21350 | 21300 | 21350 | 21250 | 1258 |
| 227 | 20231213 | 145000 | 10076874600 | 21300 | 21250 | 21300 | 21200 | 492 |
| 228 | 20231213 | 144900 | 10066408050 | 21250 | 21300 | 21300 | 21250 | 590 |
| 229 | 20231213 | 144800 | 10053861950 | 21300 | 21300 | 21300 | 21250 | 614 |
| 230 | 20231213 | 144700 | 10040811500 | 21300 | 21300 | 21300 | 21250 | 712 |
| 231 | 20231213 | 144600 | 10025659600 | 21250 | 21250 | 21250 | 21200 | 603 |
| 232 | 20231213 | 144500 | 10012856700 | 21200 | 21200 | 21250 | 21150 | 1104 |
| 233 | 20231213 | 144400 | 9989450150 | 21200 | 21200 | 21200 | 21150 | 511 |
| 234 | 20231213 | 144300 | 9978624950 | 21200 | 21200 | 21200 | 21150 | 587 |
| 235 | 20231213 | 144200 | 9966187950 | 21200 | 21100 | 21200 | 21100 | 854 |
| 236 | 20231213 | 144100 | 9948119350 | 21150 | 21150 | 21150 | 21100 | 298 |
| 237 | 20231213 | 144000 | 9941823850 | 21150 | 21150 | 21150 | 21100 | 618 |
| 238 | 20231213 | 143900 | 9928760950 | 21100 | 21100 | 21150 | 21100 | 325 |
| 239 | 20231213 | 143800 | 9921898900 | 21100 | 21150 | 21150 | 21100 | 769 |
| 240 | 20231213 | 143700 | 9905666900 | 21100 | 21150 | 21150 | 21100 | 286 |
| 241 | 20231213 | 143600 | 9899625700 | 21150 | 21150 | 21150 | 21100 | 267 |
| 242 | 20231213 | 143500 | 9893986000 | 21100 | 21150 | 21200 | 21100 | 579 |
| 243 | 20231213 | 143400 | 9881746900 | 21100 | 21150 | 21150 | 21100 | 1216 |
| 244 | 20231213 | 143300 | 9856072900 | 21150 | 21150 | 21200 | 21150 | 469 |
| 245 | 20231213 | 143200 | 9846144850 | 21150 | 21200 | 21200 | 21100 | 709 |
| 246 | 20231213 | 143100 | 9831147150 | 21150 | 21150 | 21200 | 21150 | 769 |
| 247 | 20231213 | 143000 | 9814880150 | 21200 | 21100 | 21200 | 21100 | 1540 |
| 248 | 20231213 | 142900 | 9782328000 | 21100 | 21150 | 21200 | 21100 | 1363 |
| 249 | 20231213 | 142800 | 9753501250 | 21100 | 21150 | 21200 | 21100 | 993 |
| 250 | 20231213 | 142700 | 9732493400 | 21150 | 21150 | 21200 | 21100 | 3885 |
| 251 | 20231213 | 142600 | 9650327800 | 21200 | 21200 | 21200 | 21150 | 492 |
| 252 | 20231213 | 142500 | 9639907800 | 21200 | 21100 | 21200 | 21100 | 1297 |
| 253 | 20231213 | 142400 | 9612482450 | 21150 | 21150 | 21150 | 21100 | 1425 |
| 254 | 20231213 | 142300 | 9582358900 | 21100 | 21150 | 21150 | 21100 | 1394 |
| 255 | 20231213 | 142200 | 9552883200 | 21100 | 21150 | 21150 | 21100 | 267 |
| 256 | 20231213 | 142100 | 9547246250 | 21100 | 21200 | 21200 | 20950 | 9243 |
| 257 | 20231213 | 142000 | 9352614350 | 21250 | 21150 | 21250 | 21150 | 969 |
| 258 | 20231213 | 141900 | 9332083350 | 21100 | 21100 | 21200 | 21100 | 969 |
| 259 | 20231213 | 141800 | 9311590900 | 21150 | 21150 | 21200 | 21100 | 1111 |
| 260 | 20231213 | 141700 | 9288100950 | 21150 | 21150 | 21150 | 21100 | 472 |
| 261 | 20231213 | 141600 | 9278135750 | 21150 | 21100 | 21150 | 21100 | 495 |
| 262 | 20231213 | 141500 | 9267686100 | 21100 | 21150 | 21150 | 21100 | 1440 |
| 263 | 20231213 | 141400 | 9237291650 | 21150 | 21150 | 21150 | 21100 | 708 |
| 264 | 20231213 | 141300 | 9222340250 | 21100 | 21100 | 21150 | 21100 | 543 |
| 265 | 20231213 | 141200 | 9210882300 | 21150 | 21150 | 21200 | 21100 | 2572 |
| 266 | 20231213 | 141100 | 9156481850 | 21150 | 21150 | 21200 | 21150 | 273 |
| 267 | 20231213 | 141000 | 9150702950 | 21150 | 21200 | 21200 | 21150 | 398 |
| 268 | 20231213 | 140900 | 9142275350 | 21200 | 21150 | 21200 | 21150 | 1381 |
| 269 | 20231213 | 140800 | 9113055600 | 21150 | 21150 | 21200 | 21150 | 299 |
| 270 | 20231213 | 140700 | 9106726950 | 21150 | 21250 | 21250 | 21150 | 369 |
| 271 | 20231213 | 140600 | 9098910300 | 21200 | 21200 | 21250 | 21200 | 732 |
| 272 | 20231213 | 140500 | 9083390250 | 21200 | 21250 | 21250 | 21200 | 630 |
| 273 | 20231213 | 140400 | 9070025050 | 21200 | 21200 | 21250 | 21200 | 452 |
| 274 | 20231213 | 140300 | 9060439350 | 21250 | 21250 | 21250 | 21200 | 172 |
| 275 | 20231213 | 140200 | 9056785450 | 21300 | 21300 | 21300 | 21200 | 571 |
| 276 | 20231213 | 140100 | 9044656750 | 21300 | 21250 | 21300 | 21200 | 1076 |
| 277 | 20231213 | 140000 | 9021785500 | 21200 | 21200 | 21250 | 21200 | 320 |
| 278 | 20231213 | 135900 | 9014995450 | 21200 | 21250 | 21250 | 21150 | 247 |
| 279 | 20231213 | 135800 | 9009754000 | 21200 | 21200 | 21250 | 21200 | 317 |
| 280 | 20231213 | 135700 | 9003027550 | 21250 | 21250 | 21250 | 21200 | 284 |
| 281 | 20231213 | 135600 | 8997003750 | 21150 | 21200 | 21200 | 21150 | 915 |
| 282 | 20231213 | 135500 | 8977608100 | 21200 | 21200 | 21200 | 21150 | 205 |
| 283 | 20231213 | 135400 | 8973269350 | 21200 | 21150 | 21200 | 21150 | 264 |
| 284 | 20231213 | 135300 | 8967682600 | 21150 | 21200 | 21200 | 21150 | 334 |
| 285 | 20231213 | 135200 | 8960610500 | 21200 | 21150 | 21200 | 21150 | 545 |
| 286 | 20231213 | 135100 | 8949066500 | 21150 | 21200 | 21200 | 21150 | 721 |
| 287 | 20231213 | 135000 | 8933810000 | 21150 | 21200 | 21200 | 21150 | 335 |
| 288 | 20231213 | 134900 | 8926721450 | 21200 | 21100 | 21200 | 21100 | 324 |
| 289 | 20231213 | 134800 | 8919867150 | 21100 | 21100 | 21200 | 21100 | 1649 |
| 290 | 20231213 | 134700 | 8885066650 | 21100 | 21200 | 21250 | 21100 | 3196 |
| 291 | 20231213 | 134600 | 8817523850 | 21200 | 21150 | 21200 | 21150 | 279 |
| 292 | 20231213 | 134500 | 8811621450 | 21200 | 21200 | 21200 | 21100 | 2724 |
| 293 | 20231213 | 134400 | 8754013050 | 21200 | 21200 | 21200 | 21150 | 823 |
| 294 | 20231213 | 134300 | 8736586100 | 21150 | 21150 | 21200 | 21150 | 195 |
| 295 | 20231213 | 134200 | 8732461400 | 21150 | 21200 | 21200 | 21150 | 1124 |
| 296 | 20231213 | 134100 | 8708645800 | 21200 | 21250 | 21250 | 21200 | 593 |
| 297 | 20231213 | 134000 | 8696067850 | 21250 | 21200 | 21250 | 21200 | 484 |
| 298 | 20231213 | 133900 | 8685801950 | 21250 | 21250 | 21250 | 21200 | 553 |
| 299 | 20231213 | 133800 | 8674071850 | 21200 | 21300 | 21300 | 21200 | 1549 |
| 300 | 20231213 | 133700 | 8641180800 | 21250 | 21250 | 21300 | 21200 | 366 |
| 301 | 20231213 | 133600 | 8633405100 | 21250 | 21250 | 21300 | 21250 | 186 |
| 302 | 20231213 | 133500 | 8629452150 | 21250 | 21250 | 21300 | 21250 | 577 |
| 303 | 20231213 | 133400 | 8617182150 | 21250 | 21250 | 21300 | 21200 | 599 |
| 304 | 20231213 | 133300 | 8604455600 | 21250 | 21200 | 21250 | 21200 | 494 |
| 305 | 20231213 | 133200 | 8593965900 | 21250 | 21200 | 21250 | 21150 | 1191 |
| 306 | 20231213 | 133100 | 8568722750 | 21200 | 21200 | 21250 | 21150 | 222 |
| 307 | 20231213 | 133000 | 8564016250 | 21200 | 21250 | 21250 | 21150 | 560 |
| 308 | 20231213 | 132900 | 8552154100 | 21150 | 21250 | 21250 | 21150 | 6330 |
| 309 | 20231213 | 132800 | 8417897000 | 21250 | 21350 | 21350 | 21250 | 3384 |
| 310 | 20231213 | 132700 | 8345894850 | 21350 | 21300 | 21350 | 21300 | 410 |
| 311 | 20231213 | 132600 | 8337148500 | 21350 | 21350 | 21350 | 21300 | 335 |
| 312 | 20231213 | 132500 | 8330006250 | 21300 | 21300 | 21350 | 21300 | 475 |
| 313 | 20231213 | 132400 | 8319888250 | 21300 | 21300 | 21350 | 21300 | 270 |
| 314 | 20231213 | 132300 | 8314137100 | 21300 | 21300 | 21350 | 21300 | 282 |
| 315 | 20231213 | 132200 | 8308124200 | 21300 | 21250 | 21300 | 21250 | 1158 |
| 316 | 20231213 | 132100 | 8283490400 | 21300 | 21300 | 21300 | 21250 | 427 |
| 317 | 20231213 | 132000 | 8274402800 | 21300 | 21300 | 21350 | 21250 | 346 |
| 318 | 20231213 | 131900 | 8267043500 | 21300 | 21300 | 21350 | 21300 | 463 |
| 319 | 20231213 | 131800 | 8257176600 | 21350 | 21300 | 21350 | 21300 | 1696 |
| 320 | 20231213 | 131700 | 8221050150 | 21300 | 21400 | 21400 | 21300 | 2238 |
| 321 | 20231213 | 131600 | 8173344700 | 21350 | 21350 | 21400 | 21350 | 319 |
| 322 | 20231213 | 131500 | 8166533750 | 21350 | 21400 | 21400 | 21350 | 526 |
| 323 | 20231213 | 131400 | 8155284950 | 21350 | 21350 | 21400 | 21350 | 213 |
| 324 | 20231213 | 131300 | 8150729500 | 21400 | 21400 | 21400 | 21400 | 24 |
| 325 | 20231213 | 131200 | 8150215900 | 21350 | 21350 | 21400 | 21350 | 873 |
| 326 | 20231213 | 131100 | 8131541850 | 21350 | 21400 | 21400 | 21300 | 232 |
| 327 | 20231213 | 131000 | 8126594550 | 21300 | 21400 | 21400 | 21300 | 469 |
| 328 | 20231213 | 130900 | 8116572250 | 21400 | 21300 | 21400 | 21300 | 113 |
| 329 | 20231213 | 130800 | 8114156150 | 21300 | 21400 | 21400 | 21300 | 1597 |
| 330 | 20231213 | 130700 | 8080136050 | 21300 | 21300 | 21400 | 21300 | 320 |
| 331 | 20231213 | 130600 | 8073308750 | 21300 | 21350 | 21350 | 21250 | 2451 |
| 332 | 20231213 | 130500 | 8021064000 | 21400 | 21350 | 21400 | 21350 | 1337 |
| 333 | 20231213 | 130400 | 7992461350 | 21400 | 21350 | 21400 | 21350 | 1169 |
| 334 | 20231213 | 130300 | 7967494050 | 21350 | 21350 | 21400 | 21350 | 1364 |
| 335 | 20231213 | 130200 | 7938366550 | 21400 | 21450 | 21450 | 21350 | 211 |
| 336 | 20231213 | 130100 | 7933850300 | 21400 | 21400 | 21400 | 21400 | 617 |
| 337 | 20231213 | 130000 | 7920646500 | 21450 | 21400 | 21450 | 21400 | 725 |
| 338 | 20231213 | 125900 | 7905126700 | 21400 | 21450 | 21450 | 21400 | 1867 |
| 339 | 20231213 | 125800 | 7865169300 | 21400 | 21450 | 21450 | 21400 | 737 |
| 340 | 20231213 | 125700 | 7849386600 | 21450 | 21450 | 21450 | 21400 | 355 |
| 341 | 20231213 | 125600 | 7841774350 | 21400 | 21500 | 21500 | 21400 | 791 |
| 342 | 20231213 | 125500 | 7824800900 | 21450 | 21450 | 21500 | 21450 | 440 |
| 343 | 20231213 | 125400 | 7815362600 | 21450 | 21450 | 21450 | 21450 | 603 |
| 344 | 20231213 | 125300 | 7802428250 | 21500 | 21450 | 21500 | 21400 | 1984 |
| 345 | 20231213 | 125200 | 7759879550 | 21400 | 21450 | 21450 | 21400 | 150 |
| 346 | 20231213 | 125100 | 7756662150 | 21450 | 21450 | 21500 | 21450 | 1167 |
| 347 | 20231213 | 125000 | 7731625200 | 21450 | 21500 | 21500 | 21450 | 1273 |
| 348 | 20231213 | 124900 | 7704313850 | 21450 | 21500 | 21500 | 21450 | 275 |
| 349 | 20231213 | 124800 | 7698405150 | 21500 | 21450 | 21500 | 21450 | 124 |
| 350 | 20231213 | 124700 | 7695740550 | 21500 | 21500 | 21500 | 21450 | 2028 |
| 351 | 20231213 | 124600 | 7652141500 | 21450 | 21500 | 21500 | 21450 | 312 |
| 352 | 20231213 | 124500 | 7645447550 | 21500 | 21450 | 21500 | 21450 | 357 |
| 353 | 20231213 | 124400 | 7637789450 | 21450 | 21500 | 21500 | 21450 | 892 |
| 354 | 20231213 | 124300 | 7618615050 | 21450 | 21500 | 21500 | 21450 | 231 |
| 355 | 20231213 | 124200 | 7613658750 | 21450 | 21500 | 21500 | 21450 | 168 |
| 356 | 20231213 | 124100 | 7610048550 | 21450 | 21500 | 21500 | 21450 | 292 |
| 357 | 20231213 | 124000 | 7603782900 | 21500 | 21450 | 21500 | 21450 | 1716 |
| 358 | 20231213 | 123900 | 7566958700 | 21450 | 21500 | 21500 | 21450 | 212 |
| 359 | 20231213 | 123800 | 7562404600 | 21500 | 21500 | 21500 | 21450 | 2843 |
| 360 | 20231213 | 123700 | 7501312100 | 21500 | 21400 | 21500 | 21350 | 22849 |
| 361 | 20231213 | 123600 | 7012181200 | 21400 | 21350 | 21400 | 21300 | 745 |
| 362 | 20231213 | 123500 | 6996270950 | 21350 | 21300 | 21350 | 21300 | 410 |
| 363 | 20231213 | 123400 | 6987530650 | 21300 | 21300 | 21300 | 21250 | 605 |
| 364 | 20231213 | 123300 | 6974644200 | 21300 | 21300 | 21350 | 21300 | 1092 |
| 365 | 20231213 | 123200 | 6951379800 | 21350 | 21350 | 21400 | 21300 | 414 |
| 366 | 20231213 | 123100 | 6942537150 | 21350 | 21350 | 21400 | 21350 | 836 |
| 367 | 20231213 | 123000 | 6924688250 | 21400 | 21350 | 21400 | 21350 | 204 |
| 368 | 20231213 | 122900 | 6920327800 | 21350 | 21450 | 21450 | 21350 | 449 |
| 369 | 20231213 | 122800 | 6910736700 | 21400 | 21400 | 21400 | 21350 | 434 |
| 370 | 20231213 | 122700 | 6901449150 | 21400 | 21400 | 21400 | 21350 | 1633 |
| 371 | 20231213 | 122600 | 6866503450 | 21400 | 21400 | 21450 | 21400 | 298 |
| 372 | 20231213 | 122500 | 6860125950 | 21400 | 21400 | 21400 | 21350 | 357 |
| 373 | 20231213 | 122400 | 6852488850 | 21400 | 21400 | 21450 | 21400 | 1257 |
| 374 | 20231213 | 122300 | 6825588750 | 21400 | 21450 | 21450 | 21400 | 1466 |
| 375 | 20231213 | 122200 | 6794209800 | 21400 | 21450 | 21450 | 21400 | 114 |
| 376 | 20231213 | 122100 | 6791769850 | 21450 | 21450 | 21450 | 21400 | 678 |
| 377 | 20231213 | 122000 | 6777230450 | 21450 | 21450 | 21500 | 21400 | 1854 |
| 378 | 20231213 | 121900 | 6737460200 | 21450 | 21450 | 21500 | 21400 | 1016 |
| 379 | 20231213 | 121800 | 6715663650 | 21400 | 21450 | 21450 | 21400 | 1188 |
| 380 | 20231213 | 121700 | 6690191750 | 21450 | 21450 | 21500 | 21400 | 1971 |
| 381 | 20231213 | 121600 | 6647914400 | 21400 | 21400 | 21450 | 21400 | 55 |
| 382 | 20231213 | 121500 | 6646735100 | 21400 | 21350 | 21400 | 21350 | 1857 |
| 383 | 20231213 | 121400 | 6606995800 | 21350 | 21400 | 21450 | 21350 | 3402 |
| 384 | 20231213 | 121300 | 6534193150 | 21450 | 21450 | 21450 | 21400 | 2237 |
| 385 | 20231213 | 121200 | 6486246800 | 21450 | 21400 | 21450 | 21400 | 358 |
| 386 | 20231213 | 121100 | 6478585200 | 21400 | 21350 | 21400 | 21350 | 3744 |
| 387 | 20231213 | 121000 | 6398544700 | 21300 | 21300 | 21350 | 21300 | 219 |
| 388 | 20231213 | 120900 | 6393873000 | 21350 | 21300 | 21350 | 21300 | 607 |
| 389 | 20231213 | 120800 | 6380916250 | 21300 | 21350 | 21350 | 21300 | 409 |
| 390 | 20231213 | 120700 | 6372197900 | 21350 | 21250 | 21350 | 21250 | 288 |
| 391 | 20231213 | 120600 | 6366058900 | 21250 | 21300 | 21300 | 21250 | 742 |
| 392 | 20231213 | 120500 | 6350257050 | 21250 | 21300 | 21300 | 21250 | 184 |
| 393 | 20231213 | 120400 | 6346340550 | 21250 | 21250 | 21300 | 21250 | 26 |
| 394 | 20231213 | 120300 | 6345787700 | 21250 | 21300 | 21300 | 21250 | 708 |
| 395 | 20231213 | 120200 | 6330738200 | 21250 | 21300 | 21300 | 21250 | 484 |
| 396 | 20231213 | 120100 | 6320429600 | 21250 | 21250 | 21300 | 21250 | 260 |
| 397 | 20231213 | 120000 | 6314904100 | 21250 | 21200 | 21250 | 21200 | 489 |
| 398 | 20231213 | 115900 | 6304515750 | 21200 | 21200 | 21250 | 21200 | 445 |
| 399 | 20231213 | 115800 | 6295064300 | 21200 | 21200 | 21250 | 21200 | 139 |
| 400 | 20231213 | 115700 | 6292113000 | 21200 | 21200 | 21250 | 21200 | 227 |
| 401 | 20231213 | 115600 | 6287299500 | 21200 | 21250 | 21250 | 21200 | 293 |
| 402 | 20231213 | 115500 | 6281081400 | 21200 | 21200 | 21250 | 21200 | 152 |
| 403 | 20231213 | 115400 | 6277858650 | 21200 | 21200 | 21250 | 21200 | 46 |
| 404 | 20231213 | 115300 | 6276883400 | 21250 | 21250 | 21250 | 21200 | 397 |
| 405 | 20231213 | 115200 | 6268455650 | 21200 | 21200 | 21250 | 21200 | 558 |
| 406 | 20231213 | 115100 | 6256625700 | 21200 | 21200 | 21250 | 21200 | 216 |
| 407 | 20231213 | 115000 | 6252041500 | 21200 | 21150 | 21200 | 21100 | 2714 |
| 408 | 20231213 | 114900 | 6194622400 | 21150 | 21150 | 21200 | 21150 | 568 |
| 409 | 20231213 | 114800 | 6182602200 | 21150 | 21150 | 21200 | 21150 | 97 |
| 410 | 20231213 | 114700 | 6180549650 | 21150 | 21150 | 21200 | 21150 | 276 |
| 411 | 20231213 | 114600 | 6174703300 | 21150 | 21200 | 21200 | 21150 | 64 |
| 412 | 20231213 | 114500 | 6173349300 | 21150 | 21200 | 21200 | 21150 | 103 |
| 413 | 20231213 | 114400 | 6171170500 | 21200 | 21200 | 21250 | 21150 | 444 |
| 414 | 20231213 | 114300 | 6161759350 | 21200 | 21150 | 21200 | 21150 | 426 |
| 415 | 20231213 | 114200 | 6152731200 | 21150 | 21200 | 21200 | 21150 | 265 |
| 416 | 20231213 | 114100 | 6147118450 | 21200 | 21200 | 21250 | 21150 | 104 |
| 417 | 20231213 | 114000 | 6144915250 | 21200 | 21150 | 21200 | 21150 | 290 |
| 418 | 20231213 | 113900 | 6138774400 | 21150 | 21150 | 21200 | 21150 | 79 |
| 419 | 20231213 | 113800 | 6137103200 | 21200 | 21200 | 21200 | 21150 | 233 |
| 420 | 20231213 | 113700 | 6132173200 | 21150 | 21200 | 21200 | 21150 | 151 |
| 421 | 20231213 | 113600 | 6128974700 | 21150 | 21200 | 21250 | 21150 | 776 |
| 422 | 20231213 | 113500 | 6112548600 | 21250 | 21200 | 21250 | 21200 | 729 |
| 423 | 20231213 | 113400 | 6097086700 | 21200 | 21150 | 21250 | 21150 | 166 |
| 424 | 20231213 | 113300 | 6093571750 | 21200 | 21200 | 21250 | 21150 | 157 |
| 425 | 20231213 | 113200 | 6090242750 | 21200 | 21200 | 21200 | 21150 | 447 |
| 426 | 20231213 | 113100 | 6080772300 | 21200 | 21100 | 21200 | 21100 | 222 |
| 427 | 20231213 | 113000 | 6076075850 | 21150 | 21200 | 21200 | 21150 | 376 |
| 428 | 20231213 | 112900 | 6068117500 | 21150 | 21150 | 21150 | 21150 | 396 |
| 429 | 20231213 | 112800 | 6059742100 | 21150 | 21150 | 21150 | 21100 | 351 |
| 430 | 20231213 | 112700 | 6052325900 | 21100 | 21100 | 21100 | 21100 | 499 |
| 431 | 20231213 | 112600 | 6041797000 | 21100 | 21100 | 21100 | 21050 | 619 |
| 432 | 20231213 | 112500 | 6028743500 | 21050 | 21050 | 21100 | 21050 | 357 |
| 433 | 20231213 | 112400 | 6021228250 | 21050 | 21050 | 21050 | 21050 | 151 |
| 434 | 20231213 | 112300 | 6018049700 | 21000 | 21050 | 21100 | 20950 | 2582 |
| 435 | 20231213 | 112200 | 5963770600 | 21050 | 21000 | 21050 | 21000 | 848 |
| 436 | 20231213 | 112100 | 5945937550 | 21000 | 21000 | 21050 | 21000 | 1100 |
| 437 | 20231213 | 112000 | 5922837200 | 21000 | 21100 | 21100 | 21000 | 1122 |
| 438 | 20231213 | 111900 | 5899219150 | 21050 | 21150 | 21150 | 21050 | 840 |
| 439 | 20231213 | 111800 | 5881521550 | 21150 | 21150 | 21150 | 21050 | 888 |
| 440 | 20231213 | 111700 | 5862778750 | 21100 | 21100 | 21150 | 21100 | 1303 |
| 441 | 20231213 | 111600 | 5835285100 | 21100 | 21000 | 21100 | 21000 | 800 |
| 442 | 20231213 | 111500 | 5818462050 | 21100 | 21050 | 21100 | 21050 | 1117 |
| 443 | 20231213 | 111400 | 5794943750 | 21050 | 21100 | 21100 | 21050 | 408 |
| 444 | 20231213 | 111300 | 5786341150 | 21050 | 21050 | 21100 | 21050 | 1777 |
| 445 | 20231213 | 111200 | 5748902150 | 21050 | 21150 | 21150 | 21050 | 1668 |
| 446 | 20231213 | 111100 | 5713700200 | 21100 | 21200 | 21200 | 21100 | 911 |
| 447 | 20231213 | 111000 | 5694436650 | 21150 | 21200 | 21200 | 21150 | 592 |
| 448 | 20231213 | 110900 | 5681904000 | 21250 | 21200 | 21250 | 21200 | 969 |
| 449 | 20231213 | 110800 | 5661360850 | 21200 | 21250 | 21250 | 21200 | 801 |
| 450 | 20231213 | 110700 | 5644375250 | 21200 | 21200 | 21250 | 21200 | 243 |
| 451 | 20231213 | 110600 | 5639213800 | 21200 | 21250 | 21250 | 21200 | 164 |
| 452 | 20231213 | 110500 | 5635735450 | 21200 | 21200 | 21300 | 21200 | 586 |
| 453 | 20231213 | 110400 | 5623289800 | 21250 | 21250 | 21250 | 21200 | 478 |
| 454 | 20231213 | 110300 | 5613135200 | 21250 | 21200 | 21250 | 21200 | 301 |
| 455 | 20231213 | 110200 | 5606741350 | 21200 | 21200 | 21200 | 21150 | 1753 |
| 456 | 20231213 | 110100 | 5569603050 | 21150 | 21150 | 21150 | 21050 | 929 |
| 457 | 20231213 | 110000 | 5549959850 | 21150 | 21150 | 21150 | 21100 | 1672 |
| 458 | 20231213 | 105900 | 5514632050 | 21200 | 21200 | 21200 | 21150 | 1320 |
| 459 | 20231213 | 105800 | 5486695700 | 21150 | 21250 | 21250 | 21150 | 1309 |
| 460 | 20231213 | 105700 | 5458923550 | 21250 | 21300 | 21350 | 21250 | 1884 |
| 461 | 20231213 | 105600 | 5418797800 | 21300 | 21300 | 21350 | 21250 | 1217 |
| 462 | 20231213 | 105500 | 5392896300 | 21250 | 21300 | 21300 | 21200 | 2925 |
| 463 | 20231213 | 105400 | 5330734000 | 21300 | 21350 | 21350 | 21250 | 590 |
| 464 | 20231213 | 105300 | 5318169500 | 21350 | 21350 | 21400 | 21300 | 1399 |
| 465 | 20231213 | 105200 | 5288342900 | 21350 | 21400 | 21400 | 21300 | 1934 |
| 466 | 20231213 | 105100 | 5247051850 | 21400 | 21450 | 21450 | 21350 | 3369 |
| 467 | 20231213 | 105000 | 5174988650 | 21450 | 21450 | 21500 | 21400 | 902 |
| 468 | 20231213 | 104900 | 5155651650 | 21400 | 21500 | 21500 | 21400 | 817 |
| 469 | 20231213 | 104800 | 5138124350 | 21500 | 21500 | 21550 | 21450 | 1668 |
| 470 | 20231213 | 104700 | 5102290150 | 21500 | 21500 | 21500 | 21400 | 2148 |
| 471 | 20231213 | 104600 | 5056150300 | 21500 | 21500 | 21550 | 21450 | 9287 |
| 472 | 20231213 | 104500 | 4856507200 | 21500 | 21500 | 21550 | 21450 | 2859 |
| 473 | 20231213 | 104400 | 4795058950 | 21500 | 21450 | 21550 | 21400 | 4686 |
| 474 | 20231213 | 104300 | 4694451650 | 21450 | 21400 | 21500 | 21350 | 7141 |
| 475 | 20231213 | 104200 | 4541132700 | 21400 | 21450 | 21450 | 21350 | 4098 |
| 476 | 20231213 | 104100 | 4453290300 | 21400 | 21400 | 21500 | 21350 | 11749 |
| 477 | 20231213 | 104000 | 4201468200 | 21350 | 21350 | 21400 | 21350 | 1768 |
| 478 | 20231213 | 103900 | 4163702400 | 21400 | 21350 | 21400 | 21300 | 2923 |
| 479 | 20231213 | 103800 | 4101267800 | 21400 | 21300 | 21400 | 21250 | 6383 |
| 480 | 20231213 | 103700 | 3964914750 | 21250 | 21200 | 21300 | 21200 | 2219 |
| 481 | 20231213 | 103600 | 3917700500 | 21250 | 21200 | 21250 | 21200 | 1223 |
| 482 | 20231213 | 103500 | 3891751350 | 21150 | 21200 | 21200 | 21150 | 488 |
| 483 | 20231213 | 103400 | 3881425950 | 21150 | 21200 | 21200 | 21150 | 357 |
| 484 | 20231213 | 103300 | 3873862450 | 21200 | 21250 | 21250 | 21200 | 585 |
| 485 | 20231213 | 103200 | 3861460400 | 21250 | 21250 | 21300 | 21200 | 2109 |
| 486 | 20231213 | 103100 | 3816615750 | 21250 | 21200 | 21250 | 21200 | 772 |
| 487 | 20231213 | 103000 | 3800233650 | 21200 | 21250 | 21300 | 21200 | 2190 |
| 488 | 20231213 | 102900 | 3753674400 | 21250 | 21250 | 21300 | 21200 | 712 |
| 489 | 20231213 | 102800 | 3738546350 | 21250 | 21300 | 21300 | 21200 | 1130 |
| 490 | 20231213 | 102700 | 3714528900 | 21300 | 21200 | 21350 | 21200 | 8177 |
| 491 | 20231213 | 102600 | 3540234550 | 21150 | 21150 | 21200 | 21050 | 1727 |
| 492 | 20231213 | 102500 | 3503697000 | 21100 | 21150 | 21150 | 21050 | 788 |
| 493 | 20231213 | 102400 | 3487048650 | 21150 | 21150 | 21200 | 21100 | 1046 |
| 494 | 20231213 | 102300 | 3464940400 | 21150 | 21000 | 21150 | 21000 | 695 |
| 495 | 20231213 | 102200 | 3450282350 | 21050 | 21050 | 21050 | 21050 | 700 |
| 496 | 20231213 | 102100 | 3435547350 | 21050 | 20950 | 21050 | 20950 | 1087 |
| 497 | 20231213 | 102000 | 3412717500 | 21000 | 20950 | 21350 | 20950 | 16362 |
| 498 | 20231213 | 101900 | 3065475800 | 20900 | 20900 | 20950 | 20900 | 345 |
| 499 | 20231213 | 101800 | 3058251000 | 20900 | 20850 | 20900 | 20850 | 394 |
| 500 | 20231213 | 101700 | 3050026450 | 20850 | 20950 | 20950 | 20850 | 437 |
| 501 | 20231213 | 101600 | 3040910700 | 20850 | 20850 | 20950 | 20850 | 379 |
| 502 | 20231213 | 101500 | 3033008450 | 20850 | 21000 | 21000 | 20850 | 2195 |
| 503 | 20231213 | 101400 | 2987137650 | 21000 | 21000 | 21000 | 20950 | 457 |
| 504 | 20231213 | 101300 | 2977556500 | 21000 | 20900 | 21000 | 20900 | 556 |
| 505 | 20231213 | 101200 | 2965907350 | 20900 | 20950 | 20950 | 20900 | 426 |
| 506 | 20231213 | 101100 | 2956986100 | 20950 | 20950 | 20950 | 20850 | 143 |
| 507 | 20231213 | 101000 | 2953997600 | 20950 | 20900 | 20950 | 20850 | 258 |
| 508 | 20231213 | 100900 | 2948603000 | 20850 | 20900 | 20900 | 20850 | 507 |
| 509 | 20231213 | 100800 | 2938031500 | 20850 | 20950 | 20950 | 20850 | 500 |
| 510 | 20231213 | 100700 | 2927592950 | 20950 | 20850 | 20950 | 20850 | 381 |
| 511 | 20231213 | 100600 | 2919630800 | 20900 | 20850 | 20900 | 20850 | 455 |
| 512 | 20231213 | 100500 | 2910142550 | 20850 | 20900 | 20900 | 20850 | 254 |
| 513 | 20231213 | 100400 | 2904844550 | 20900 | 20900 | 20900 | 20850 | 250 |
| 514 | 20231213 | 100300 | 2899620900 | 20900 | 20900 | 20900 | 20900 | 98 |
| 515 | 20231213 | 100200 | 2897572700 | 20950 | 21000 | 21000 | 20900 | 2550 |
| 516 | 20231213 | 100100 | 2844210700 | 20950 | 20950 | 21000 | 20950 | 1167 |
| 517 | 20231213 | 100000 | 2819758250 | 20950 | 20950 | 21000 | 20950 | 122 |
| 518 | 20231213 | 095900 | 2817199850 | 20950 | 21000 | 21000 | 20950 | 863 |
| 519 | 20231213 | 095800 | 2799117950 | 20950 | 20950 | 20950 | 20950 | 303 |
| 520 | 20231213 | 095700 | 2792770100 | 21000 | 21000 | 21000 | 20950 | 1371 |
| 521 | 20231213 | 095600 | 2763983000 | 21050 | 21000 | 21050 | 21000 | 294 |
| 522 | 20231213 | 095500 | 2757805650 | 21000 | 21050 | 21050 | 20950 | 795 |
| 523 | 20231213 | 095400 | 2741096250 | 21050 | 20950 | 21050 | 20950 | 1090 |
| 524 | 20231213 | 095300 | 2718205500 | 20950 | 21000 | 21000 | 20950 | 472 |
| 525 | 20231213 | 095200 | 2708310950 | 21000 | 21000 | 21000 | 20950 | 2284 |
| 526 | 20231213 | 095100 | 2660352850 | 21050 | 21000 | 21050 | 21000 | 304 |
| 527 | 20231213 | 095000 | 2653962300 | 21000 | 21100 | 21100 | 21000 | 1031 |
| 528 | 20231213 | 094900 | 2632232550 | 21100 | 21050 | 21100 | 21000 | 776 |
| 529 | 20231213 | 094800 | 2615914300 | 21050 | 21150 | 21150 | 21000 | 3773 |
| 530 | 20231213 | 094700 | 2536372050 | 21150 | 21250 | 21250 | 21150 | 905 |
| 531 | 20231213 | 094600 | 2517170050 | 21250 | 21100 | 21300 | 21100 | 3061 |
| 532 | 20231213 | 094500 | 2452370300 | 21100 | 21150 | 21150 | 21100 | 3098 |
| 533 | 20231213 | 094400 | 2386938150 | 21150 | 21200 | 21250 | 21150 | 4883 |
| 534 | 20231213 | 094300 | 2283235000 | 21150 | 21200 | 21250 | 21150 | 2264 |
| 535 | 20231213 | 094200 | 2235221150 | 21150 | 21150 | 21200 | 21150 | 1807 |
| 536 | 20231213 | 094100 | 2196924450 | 21200 | 21350 | 21400 | 21200 | 12622 |
| 537 | 20231213 | 094000 | 1928511900 | 21300 | 21300 | 21400 | 21250 | 6579 |
| 538 | 20231213 | 093900 | 1788186150 | 21300 | 21050 | 21300 | 21050 | 13292 |
| 539 | 20231213 | 093800 | 1505474750 | 21100 | 21100 | 21150 | 21050 | 1078 |
| 540 | 20231213 | 093700 | 1482726900 | 21100 | 21150 | 21200 | 21100 | 2881 |
| 541 | 20231213 | 093600 | 1421815750 | 21100 | 21050 | 21150 | 21000 | 2900 |
| 542 | 20231213 | 093500 | 1360801000 | 21050 | 21100 | 21200 | 21050 | 4622 |
| 543 | 20231213 | 093400 | 1263050600 | 21100 | 21250 | 21300 | 21100 | 3858 |
| 544 | 20231213 | 093300 | 1181250500 | 21200 | 21100 | 21250 | 21050 | 7045 |
| 545 | 20231213 | 093200 | 1031985350 | 21100 | 21100 | 21150 | 21050 | 2465 |
| 546 | 20231213 | 093100 | 979970350 | 21100 | 21050 | 21150 | 21050 | 7418 |
| 547 | 20231213 | 093000 | 823480150 | 21100 | 21100 | 21100 | 21050 | 241 |
| 548 | 20231213 | 092900 | 818404900 | 21100 | 21050 | 21150 | 21050 | 6931 |
| 549 | 20231213 | 092800 | 672249950 | 21050 | 20950 | 21050 | 20950 | 6006 |
| 550 | 20231213 | 092700 | 546156500 | 20950 | 20950 | 20950 | 20900 | 784 |
| 551 | 20231213 | 092600 | 529762450 | 20950 | 20950 | 20950 | 20900 | 1155 |
| 552 | 20231213 | 092500 | 505593900 | 20900 | 20900 | 20950 | 20900 | 131 |
| 553 | 20231213 | 092400 | 502853900 | 20900 | 20900 | 20900 | 20900 | 271 |
| 554 | 20231213 | 092300 | 497190000 | 20950 | 20950 | 20950 | 20800 | 1481 |
| 555 | 20231213 | 092200 | 466267300 | 20900 | 20900 | 20950 | 20900 | 260 |
| 556 | 20231213 | 092100 | 460833250 | 20900 | 21000 | 21000 | 20900 | 1467 |
| 557 | 20231213 | 092000 | 430087650 | 20950 | 21050 | 21050 | 20950 | 1468 |
| 558 | 20231213 | 091900 | 399226600 | 21000 | 21000 | 21050 | 20950 | 1846 |
| 559 | 20231213 | 091800 | 360465000 | 20950 | 20850 | 21000 | 20850 | 4466 |
| 560 | 20231213 | 091700 | 267004250 | 20850 | 20800 | 20900 | 20800 | 1404 |
| 561 | 20231213 | 091600 | 237728500 | 20800 | 20800 | 20850 | 20800 | 117 |
| 562 | 20231213 | 091500 | 235294400 | 20800 | 20800 | 20800 | 20800 | 210 |
| 563 | 20231213 | 091400 | 230926400 | 20800 | 20850 | 20850 | 20800 | 534 |
| 564 | 20231213 | 091300 | 219793750 | 20850 | 20850 | 20900 | 20850 | 790 |
| 565 | 20231213 | 091200 | 203319850 | 20850 | 20900 | 20900 | 20850 | 371 |
| 566 | 20231213 | 091100 | 195578050 | 20900 | 20900 | 20950 | 20900 | 254 |
| 567 | 20231213 | 091000 | 190262650 | 20900 | 20900 | 20900 | 20850 | 1104 |
| 568 | 20231213 | 090900 | 167189250 | 20850 | 20900 | 20900 | 20850 | 77 |
| 569 | 20231213 | 090800 | 165580400 | 20900 | 20850 | 20900 | 20850 | 74 |
| 570 | 20231213 | 090700 | 164036950 | 20850 | 20750 | 20950 | 20750 | 2481 |
| 571 | 20231213 | 090600 | 112322500 | 20750 | 20800 | 20800 | 20750 | 148 |
| 572 | 20231213 | 090500 | 109245650 | 20800 | 20750 | 20850 | 20700 | 760 |
| 573 | 20231213 | 090400 | 93467850 | 20750 | 20800 | 20850 | 20750 | 1181 |
| 574 | 20231213 | 090300 | 68919600 | 20800 | 20850 | 20900 | 20800 | 985 |
| 575 | 20231213 | 090200 | 48344050 | 20850 | 20750 | 20850 | 20750 | 1014 |
| 576 | 20231213 | 090100 | 27221300 | 20750 | 20600 | 20750 | 20600 | 647 |
| 577 | 20231213 | 090000 | 13841850 | 20700 | 20650 | 20750 | 20600 | 670 |