31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 3 | 20231222 | 184000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20231222 | 183900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20231222 | 183800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20231222 | 183700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20231222 | 183600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20231222 | 183500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20231222 | 183400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20231222 | 183300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20231222 | 183200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20231222 | 183100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20231222 | 183000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20231222 | 182900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20231222 | 182800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20231222 | 182700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20231222 | 182600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20231222 | 182500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20231222 | 182400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20231222 | 182300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20231222 | 182200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20231222 | 182100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20231222 | 182000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20231222 | 181900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20231222 | 181800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20231222 | 181700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20231222 | 181600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20231222 | 181500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20231222 | 181400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20231222 | 181300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20231222 | 181200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20231222 | 181100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 33 | 20231222 | 181000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20231222 | 180900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20231222 | 180800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20231222 | 180700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20231222 | 180600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20231222 | 180500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20231222 | 180400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20231222 | 180300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20231222 | 180200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20231222 | 180100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20231222 | 180000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20231222 | 175900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20231222 | 175800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20231222 | 175700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20231222 | 175600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20231222 | 175500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20231222 | 175400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20231222 | 175300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20231222 | 175200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20231222 | 175100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20231222 | 175000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20231222 | 174900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20231222 | 174800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20231222 | 174700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20231222 | 174600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20231222 | 174500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20231222 | 174400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20231222 | 174300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20231222 | 174200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20231222 | 174100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 63 | 20231222 | 174000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20231222 | 173900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20231222 | 173800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20231222 | 173700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20231222 | 173600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20231222 | 173500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20231222 | 173400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20231222 | 173300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20231222 | 173200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20231222 | 173100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20231222 | 173000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20231222 | 172900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20231222 | 172800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20231222 | 172700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20231222 | 172600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20231222 | 172500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20231222 | 172400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20231222 | 172300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20231222 | 172200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20231222 | 172100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20231222 | 172000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20231222 | 171900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20231222 | 171800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20231222 | 171700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20231222 | 171600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20231222 | 171500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20231222 | 171400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20231222 | 171300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20231222 | 171200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20231222 | 171100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 93 | 20231222 | 171000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20231222 | 170900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20231222 | 170800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20231222 | 170700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20231222 | 170600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20231222 | 170500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20231222 | 170400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20231222 | 170300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20231222 | 170200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20231222 | 170100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20231222 | 170000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20231222 | 165900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20231222 | 165800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20231222 | 165700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20231222 | 165600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20231222 | 165500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20231222 | 165400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20231222 | 165300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20231222 | 165200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20231222 | 165100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20231222 | 165000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20231222 | 164900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20231222 | 164800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20231222 | 164700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20231222 | 164600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20231222 | 164500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20231222 | 164400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20231222 | 164300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20231222 | 164200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20231222 | 164100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 123 | 20231222 | 164000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20231222 | 163900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20231222 | 163800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20231222 | 163700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20231222 | 163600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20231222 | 163500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20231222 | 163400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20231222 | 163300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20231222 | 163200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20231222 | 163100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20231222 | 163000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20231222 | 162900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20231222 | 162800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20231222 | 162700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20231222 | 162600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20231222 | 162500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20231222 | 162400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20231222 | 162300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20231222 | 162200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20231222 | 162100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20231222 | 162000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20231222 | 161900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20231222 | 161800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20231222 | 161700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20231222 | 161600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20231222 | 161500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20231222 | 161400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20231222 | 161300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20231222 | 161200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20231222 | 161100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 153 | 20231222 | 161000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20231222 | 160900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20231222 | 160800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20231222 | 160700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20231222 | 160600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20231222 | 160500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20231222 | 160400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20231222 | 160300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20231222 | 160200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20231222 | 160100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20231222 | 160000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20231222 | 155900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20231222 | 155800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20231222 | 155700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20231222 | 155600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20231222 | 155500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20231222 | 155400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20231222 | 155300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20231222 | 155200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20231222 | 155100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20231222 | 155000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20231222 | 154900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20231222 | 154800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20231222 | 154700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20231222 | 154600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20231222 | 154500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20231222 | 154400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20231222 | 154300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20231222 | 154200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20231222 | 154100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 183 | 20231222 | 154000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20231222 | 153900 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20231222 | 153800 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20231222 | 153700 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20231222 | 153600 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20231222 | 153500 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20231222 | 153400 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20231222 | 153300 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20231222 | 153200 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20231222 | 153100 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20231222 | 153000 | 5732597200 | 35100 | 35100 | 35100 | 35100 | 9877 |
| 194 | 20231222 | 152900 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20231222 | 152800 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20231222 | 152700 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20231222 | 152600 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20231222 | 152500 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20231222 | 152400 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20231222 | 152300 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20231222 | 152200 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20231222 | 152100 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20231222 | 152000 | 5385914500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20231222 | 151900 | 5385914500 | 35100 | 35150 | 35150 | 35100 | 1432 |
| 205 | 20231222 | 151800 | 5335581350 | 35100 | 35100 | 35150 | 35100 | 58 |
| 206 | 20231222 | 151700 | 5333543550 | 35050 | 35050 | 35100 | 35050 | 53 |
| 207 | 20231222 | 151600 | 5331685250 | 35050 | 35100 | 35150 | 35050 | 286 |
| 208 | 20231222 | 151500 | 5321645900 | 35150 | 35100 | 35150 | 35050 | 54 |
| 209 | 20231222 | 151400 | 5319750050 | 35050 | 35100 | 35100 | 35050 | 929 |
| 210 | 20231222 | 151300 | 5287177250 | 35100 | 35150 | 35200 | 35100 | 198 |
| 211 | 20231222 | 151200 | 5280222250 | 35150 | 35100 | 35200 | 35100 | 4019 |
| 212 | 20231222 | 151100 | 5138998650 | 35050 | 35050 | 35100 | 35050 | 91 |
| 213 | 20231222 | 151000 | 5135805600 | 35100 | 35050 | 35100 | 35050 | 181 |
| 214 | 20231222 | 150900 | 5129459800 | 35100 | 35050 | 35100 | 35050 | 199 |
| 215 | 20231222 | 150800 | 5122481650 | 35050 | 35100 | 35100 | 35050 | 73 |
| 216 | 20231222 | 150700 | 5119920600 | 35100 | 35100 | 35150 | 35050 | 1548 |
| 217 | 20231222 | 150600 | 5065585000 | 35150 | 35100 | 35150 | 35100 | 211 |
| 218 | 20231222 | 150500 | 5058174800 | 35100 | 35100 | 35150 | 35100 | 73 |
| 219 | 20231222 | 150400 | 5055611000 | 35150 | 35150 | 35150 | 35100 | 194 |
| 220 | 20231222 | 150300 | 5048792050 | 35150 | 35150 | 35150 | 35100 | 235 |
| 221 | 20231222 | 150200 | 5040539100 | 35100 | 35150 | 35150 | 35100 | 185 |
| 222 | 20231222 | 150100 | 5034037550 | 35150 | 35100 | 35150 | 35100 | 174 |
| 223 | 20231222 | 150000 | 5027929350 | 35050 | 35100 | 35150 | 35050 | 366 |
| 224 | 20231222 | 145900 | 5015084950 | 35050 | 35100 | 35150 | 35050 | 353 |
| 225 | 20231222 | 145800 | 5002694350 | 35100 | 35050 | 35100 | 35050 | 375 |
| 226 | 20231222 | 145700 | 4989535300 | 35050 | 35100 | 35100 | 35050 | 101 |
| 227 | 20231222 | 145600 | 4985990250 | 35150 | 35100 | 35150 | 35100 | 137 |
| 228 | 20231222 | 145500 | 4981176550 | 35100 | 35100 | 35150 | 35100 | 1160 |
| 229 | 20231222 | 145400 | 4940458100 | 35100 | 35100 | 35150 | 35100 | 53 |
| 230 | 20231222 | 145300 | 4938596300 | 35100 | 35150 | 35150 | 35100 | 471 |
| 231 | 20231222 | 145200 | 4922061800 | 35150 | 35150 | 35150 | 35150 | 88 |
| 232 | 20231222 | 145100 | 4918968600 | 35150 | 35100 | 35150 | 35100 | 82 |
| 233 | 20231222 | 145000 | 4916087300 | 35100 | 35100 | 35150 | 35100 | 184 |
| 234 | 20231222 | 144900 | 4909626450 | 35100 | 35100 | 35150 | 35100 | 108 |
| 235 | 20231222 | 144800 | 4905832000 | 35150 | 35150 | 35150 | 35150 | 55 |
| 236 | 20231222 | 144700 | 4903898750 | 35100 | 35100 | 35150 | 35100 | 186 |
| 237 | 20231222 | 144600 | 4897367450 | 35150 | 35150 | 35150 | 35100 | 51 |
| 238 | 20231222 | 144500 | 4895574900 | 35150 | 35100 | 35150 | 35100 | 191 |
| 239 | 20231222 | 144400 | 4888866900 | 35150 | 35100 | 35150 | 35100 | 185 |
| 240 | 20231222 | 144300 | 4882370600 | 35150 | 35150 | 35150 | 35100 | 1851 |
| 241 | 20231222 | 144200 | 4817316650 | 35150 | 35150 | 35150 | 35100 | 346 |
| 242 | 20231222 | 144100 | 4805162850 | 35100 | 35100 | 35150 | 35100 | 130 |
| 243 | 20231222 | 144000 | 4800595650 | 35100 | 35150 | 35150 | 35100 | 688 |
| 244 | 20231222 | 143900 | 4776421000 | 35150 | 35100 | 35150 | 35050 | 432 |
| 245 | 20231222 | 143800 | 4761263300 | 35150 | 35150 | 35150 | 35100 | 285 |
| 246 | 20231222 | 143700 | 4751245600 | 35100 | 35050 | 35100 | 35050 | 555 |
| 247 | 20231222 | 143600 | 4731773500 | 35100 | 35100 | 35100 | 35050 | 199 |
| 248 | 20231222 | 143500 | 4724789000 | 35050 | 35000 | 35100 | 35000 | 52 |
| 249 | 20231222 | 143400 | 4722964150 | 35100 | 35050 | 35100 | 35000 | 444 |
| 250 | 20231222 | 143300 | 4707397100 | 35050 | 35100 | 35100 | 35000 | 69 |
| 251 | 20231222 | 143200 | 4704978950 | 35000 | 35050 | 35100 | 35000 | 110 |
| 252 | 20231222 | 143100 | 4701121450 | 35050 | 35050 | 35050 | 35000 | 183 |
| 253 | 20231222 | 143000 | 4694713500 | 35050 | 35100 | 35100 | 35000 | 1361 |
| 254 | 20231222 | 142900 | 4646958900 | 35000 | 35100 | 35100 | 35000 | 333 |
| 255 | 20231222 | 142800 | 4635279800 | 35050 | 35000 | 35100 | 35000 | 407 |
| 256 | 20231222 | 142700 | 4621029850 | 35000 | 35050 | 35050 | 35000 | 290 |
| 257 | 20231222 | 142600 | 4610875950 | 35000 | 35050 | 35050 | 35000 | 162 |
| 258 | 20231222 | 142500 | 4605201400 | 35000 | 35050 | 35050 | 35000 | 224 |
| 259 | 20231222 | 142400 | 4597359050 | 35050 | 35050 | 35150 | 35000 | 323 |
| 260 | 20231222 | 142300 | 4586046600 | 35050 | 35050 | 35100 | 35000 | 904 |
| 261 | 20231222 | 142200 | 4554352500 | 35000 | 35050 | 35050 | 35000 | 271 |
| 262 | 20231222 | 142100 | 4544866500 | 35000 | 35050 | 35050 | 35000 | 443 |
| 263 | 20231222 | 142000 | 4529358050 | 35050 | 35050 | 35050 | 35000 | 131 |
| 264 | 20231222 | 141900 | 4524771200 | 35000 | 35000 | 35050 | 35000 | 465 |
| 265 | 20231222 | 141800 | 4508496100 | 35000 | 35100 | 35100 | 35000 | 324 |
| 266 | 20231222 | 141700 | 4497138550 | 35050 | 35050 | 35050 | 35050 | 285 |
| 267 | 20231222 | 141600 | 4487149300 | 35050 | 35050 | 35100 | 35050 | 53 |
| 268 | 20231222 | 141500 | 4485290800 | 35000 | 35050 | 35100 | 35000 | 334 |
| 269 | 20231222 | 141400 | 4473595400 | 35000 | 35050 | 35100 | 35000 | 208 |
| 270 | 20231222 | 141300 | 4466306300 | 35100 | 35050 | 35100 | 35050 | 256 |
| 271 | 20231222 | 141200 | 4457332250 | 35050 | 35100 | 35150 | 35050 | 641 |
| 272 | 20231222 | 141100 | 4434842050 | 35100 | 35050 | 35100 | 35050 | 781 |
| 273 | 20231222 | 141000 | 4407445400 | 35050 | 35000 | 35050 | 35000 | 801 |
| 274 | 20231222 | 140900 | 4379381900 | 35050 | 35050 | 35050 | 35000 | 230 |
| 275 | 20231222 | 140800 | 4371328600 | 35000 | 35000 | 35050 | 35000 | 250 |
| 276 | 20231222 | 140700 | 4362577250 | 35050 | 35050 | 35050 | 35050 | 94 |
| 277 | 20231222 | 140600 | 4359282550 | 35050 | 35100 | 35100 | 35000 | 352 |
| 278 | 20231222 | 140500 | 4346944400 | 35050 | 35050 | 35100 | 35000 | 326 |
| 279 | 20231222 | 140400 | 4335519650 | 35050 | 35050 | 35100 | 35050 | 307 |
| 280 | 20231222 | 140300 | 4324756350 | 35050 | 35050 | 35100 | 35050 | 217 |
| 281 | 20231222 | 140200 | 4317149150 | 35100 | 35050 | 35100 | 35050 | 244 |
| 282 | 20231222 | 140100 | 4308594400 | 35050 | 35050 | 35100 | 35050 | 337 |
| 283 | 20231222 | 140000 | 4296779550 | 35050 | 35050 | 35100 | 35000 | 331 |
| 284 | 20231222 | 135900 | 4285172400 | 35050 | 35000 | 35050 | 35000 | 277 |
| 285 | 20231222 | 135800 | 4275473000 | 35000 | 35000 | 35050 | 35000 | 332 |
| 286 | 20231222 | 135700 | 4263848850 | 35000 | 35000 | 35050 | 35000 | 294 |
| 287 | 20231222 | 135600 | 4253558800 | 35050 | 35000 | 35050 | 35000 | 300 |
| 288 | 20231222 | 135500 | 4243055350 | 35000 | 35000 | 35050 | 35000 | 319 |
| 289 | 20231222 | 135400 | 4231889500 | 35050 | 35100 | 35100 | 35000 | 582 |
| 290 | 20231222 | 135300 | 4211471000 | 35100 | 35000 | 35150 | 35000 | 315 |
| 291 | 20231222 | 135200 | 4200411350 | 35100 | 35000 | 35100 | 35000 | 615 |
| 292 | 20231222 | 135100 | 4178853000 | 35050 | 35050 | 35100 | 35050 | 352 |
| 293 | 20231222 | 135000 | 4166513900 | 35100 | 35050 | 35100 | 35050 | 285 |
| 294 | 20231222 | 134900 | 4156521200 | 35100 | 35050 | 35100 | 35050 | 305 |
| 295 | 20231222 | 134800 | 4145829500 | 35050 | 35100 | 35100 | 35050 | 180 |
| 296 | 20231222 | 134700 | 4139519500 | 35100 | 35050 | 35100 | 35050 | 247 |
| 297 | 20231222 | 134600 | 4130857450 | 35050 | 35050 | 35100 | 35050 | 355 |
| 298 | 20231222 | 134500 | 4118413300 | 35050 | 35050 | 35100 | 35050 | 411 |
| 299 | 20231222 | 134400 | 4104007300 | 35100 | 35000 | 35100 | 35000 | 340 |
| 300 | 20231222 | 134300 | 4092090800 | 35000 | 35000 | 35000 | 35000 | 250 |
| 301 | 20231222 | 134200 | 4083340800 | 35000 | 35050 | 35050 | 35000 | 294 |
| 302 | 20231222 | 134100 | 4073049250 | 35050 | 35000 | 35050 | 35000 | 284 |
| 303 | 20231222 | 134000 | 4063105750 | 35000 | 35000 | 35050 | 35000 | 191 |
| 304 | 20231222 | 133900 | 4056419350 | 35000 | 35000 | 35050 | 35000 | 437 |
| 305 | 20231222 | 133800 | 4041122200 | 35050 | 35000 | 35050 | 35000 | 278 |
| 306 | 20231222 | 133700 | 4031381450 | 35000 | 35050 | 35050 | 35000 | 1017 |
| 307 | 20231222 | 133600 | 3995766200 | 35100 | 35050 | 35100 | 35050 | 360 |
| 308 | 20231222 | 133500 | 3983147600 | 35150 | 35100 | 35150 | 35050 | 199 |
| 309 | 20231222 | 133400 | 3976166350 | 35050 | 35100 | 35100 | 35050 | 328 |
| 310 | 20231222 | 133300 | 3964664900 | 35050 | 35050 | 35100 | 35050 | 161 |
| 311 | 20231222 | 133200 | 3959019350 | 35150 | 35150 | 35150 | 35150 | 365 |
| 312 | 20231222 | 133100 | 3946189600 | 35150 | 35150 | 35200 | 35150 | 236 |
| 313 | 20231222 | 133000 | 3937888650 | 35200 | 35150 | 35200 | 35150 | 717 |
| 314 | 20231222 | 132900 | 3912683700 | 35200 | 35150 | 35200 | 35150 | 189 |
| 315 | 20231222 | 132800 | 3906038200 | 35150 | 35100 | 35200 | 35050 | 715 |
| 316 | 20231222 | 132700 | 3880952350 | 35100 | 35150 | 35200 | 35050 | 354 |
| 317 | 20231222 | 132600 | 3868509300 | 35200 | 35150 | 35200 | 35150 | 571 |
| 318 | 20231222 | 132500 | 3848423850 | 35200 | 35100 | 35200 | 35100 | 261 |
| 319 | 20231222 | 132400 | 3839255900 | 35100 | 35050 | 35100 | 35050 | 382 |
| 320 | 20231222 | 132300 | 3825856100 | 35100 | 35150 | 35200 | 35050 | 589 |
| 321 | 20231222 | 132200 | 3805181000 | 35100 | 35100 | 35100 | 35100 | 208 |
| 322 | 20231222 | 132100 | 3797880200 | 35150 | 35200 | 35200 | 35100 | 455 |
| 323 | 20231222 | 132000 | 3781884300 | 35200 | 35100 | 35200 | 35100 | 217 |
| 324 | 20231222 | 131900 | 3774264150 | 35100 | 35100 | 35100 | 35100 | 297 |
| 325 | 20231222 | 131800 | 3763839450 | 35100 | 35100 | 35100 | 35100 | 518 |
| 326 | 20231222 | 131700 | 3745657650 | 35150 | 35200 | 35200 | 35100 | 1262 |
| 327 | 20231222 | 131600 | 3701253150 | 35200 | 35200 | 35200 | 35200 | 327 |
| 328 | 20231222 | 131500 | 3689742750 | 35200 | 35200 | 35200 | 35200 | 125 |
| 329 | 20231222 | 131400 | 3685342750 | 35250 | 35200 | 35250 | 35200 | 256 |
| 330 | 20231222 | 131300 | 3676329000 | 35200 | 35250 | 35250 | 35200 | 287 |
| 331 | 20231222 | 131200 | 3666225300 | 35200 | 35200 | 35200 | 35200 | 253 |
| 332 | 20231222 | 131100 | 3657319700 | 35250 | 35100 | 35250 | 35100 | 466 |
| 333 | 20231222 | 131000 | 3640916900 | 35100 | 35150 | 35150 | 35100 | 232 |
| 334 | 20231222 | 130900 | 3632768700 | 35150 | 35200 | 35250 | 35150 | 250 |
| 335 | 20231222 | 130800 | 3623970200 | 35250 | 35250 | 35250 | 35200 | 235 |
| 336 | 20231222 | 130700 | 3615695450 | 35200 | 35200 | 35250 | 35200 | 390 |
| 337 | 20231222 | 130600 | 3601967300 | 35250 | 35250 | 35250 | 35200 | 204 |
| 338 | 20231222 | 130500 | 3594784500 | 35250 | 35200 | 35250 | 35200 | 403 |
| 339 | 20231222 | 130400 | 3580592500 | 35200 | 35200 | 35200 | 35200 | 109 |
| 340 | 20231222 | 130300 | 3576755700 | 35200 | 35200 | 35250 | 35150 | 505 |
| 341 | 20231222 | 130200 | 3558977650 | 35200 | 35200 | 35200 | 35150 | 343 |
| 342 | 20231222 | 130100 | 3546910050 | 35150 | 35150 | 35200 | 35150 | 611 |
| 343 | 20231222 | 130000 | 3525413950 | 35200 | 35200 | 35200 | 35100 | 359 |
| 344 | 20231222 | 125900 | 3512792600 | 35150 | 35150 | 35200 | 35150 | 185 |
| 345 | 20231222 | 125800 | 3506287700 | 35150 | 35050 | 35150 | 35050 | 211 |
| 346 | 20231222 | 125700 | 3498883700 | 35050 | 35050 | 35200 | 35050 | 91 |
| 347 | 20231222 | 125600 | 3495692950 | 35100 | 35150 | 35200 | 35100 | 620 |
| 348 | 20231222 | 125500 | 3473908200 | 35150 | 35150 | 35200 | 35150 | 124 |
| 349 | 20231222 | 125400 | 3469548600 | 35150 | 35150 | 35200 | 35150 | 367 |
| 350 | 20231222 | 125300 | 3456648050 | 35200 | 35100 | 35200 | 35100 | 597 |
| 351 | 20231222 | 125200 | 3435665200 | 35100 | 35150 | 35150 | 35050 | 309 |
| 352 | 20231222 | 125100 | 3424823300 | 35100 | 35050 | 35100 | 35050 | 259 |
| 353 | 20231222 | 125000 | 3415737900 | 35100 | 35100 | 35100 | 35050 | 415 |
| 354 | 20231222 | 124900 | 3401171450 | 35100 | 35150 | 35200 | 35100 | 972 |
| 355 | 20231222 | 124800 | 3366997800 | 35150 | 35100 | 35150 | 35100 | 556 |
| 356 | 20231222 | 124700 | 3347463000 | 35150 | 35100 | 35150 | 35100 | 332 |
| 357 | 20231222 | 124600 | 3335807700 | 35150 | 35200 | 35200 | 35100 | 576 |
| 358 | 20231222 | 124500 | 3315562850 | 35150 | 35150 | 35250 | 35150 | 179 |
| 359 | 20231222 | 124400 | 3309267000 | 35200 | 35250 | 35250 | 35150 | 2277 |
| 360 | 20231222 | 124300 | 3229052850 | 35250 | 35250 | 35300 | 35250 | 247 |
| 361 | 20231222 | 124200 | 3220341850 | 35300 | 35250 | 35300 | 35250 | 378 |
| 362 | 20231222 | 124100 | 3207013500 | 35300 | 35250 | 35300 | 35250 | 255 |
| 363 | 20231222 | 124000 | 3198018800 | 35250 | 35300 | 35300 | 35250 | 374 |
| 364 | 20231222 | 123900 | 3184816650 | 35250 | 35300 | 35300 | 35250 | 54 |
| 365 | 20231222 | 123800 | 3182910950 | 35300 | 35250 | 35300 | 35250 | 99 |
| 366 | 20231222 | 123700 | 3179416800 | 35250 | 35250 | 35300 | 35250 | 529 |
| 367 | 20231222 | 123600 | 3160751750 | 35300 | 35300 | 35300 | 35300 | 100 |
| 368 | 20231222 | 123500 | 3157221750 | 35300 | 35250 | 35300 | 35250 | 498 |
| 369 | 20231222 | 123400 | 3139642900 | 35300 | 35300 | 35300 | 35250 | 1291 |
| 370 | 20231222 | 123300 | 3094076750 | 35300 | 35200 | 35300 | 35200 | 5140 |
| 371 | 20231222 | 123200 | 2913082900 | 35200 | 35150 | 35200 | 35150 | 160 |
| 372 | 20231222 | 123100 | 2907451850 | 35200 | 35200 | 35200 | 35150 | 691 |
| 373 | 20231222 | 123000 | 2883134800 | 35200 | 35200 | 35200 | 35150 | 70 |
| 374 | 20231222 | 122900 | 2880671850 | 35150 | 35200 | 35200 | 35150 | 121 |
| 375 | 20231222 | 122800 | 2876413700 | 35150 | 35200 | 35200 | 35150 | 167 |
| 376 | 20231222 | 122700 | 2870541650 | 35200 | 35200 | 35200 | 35150 | 95 |
| 377 | 20231222 | 122600 | 2867199150 | 35200 | 35150 | 35200 | 35150 | 79 |
| 378 | 20231222 | 122500 | 2864419250 | 35200 | 35150 | 35200 | 35150 | 53 |
| 379 | 20231222 | 122400 | 2862554400 | 35150 | 35200 | 35200 | 35150 | 187 |
| 380 | 20231222 | 122300 | 2855978150 | 35200 | 35150 | 35200 | 35150 | 65 |
| 381 | 20231222 | 122200 | 2853691250 | 35150 | 35150 | 35200 | 35150 | 62 |
| 382 | 20231222 | 122100 | 2851510150 | 35200 | 35200 | 35200 | 35150 | 993 |
| 383 | 20231222 | 122000 | 2816588700 | 35200 | 35150 | 35200 | 35150 | 73 |
| 384 | 20231222 | 121900 | 2814020650 | 35150 | 35200 | 35200 | 35150 | 30 |
| 385 | 20231222 | 121800 | 2812964900 | 35200 | 35200 | 35200 | 35150 | 222 |
| 386 | 20231222 | 121700 | 2805158650 | 35150 | 35150 | 35200 | 35150 | 63 |
| 387 | 20231222 | 121600 | 2802942100 | 35150 | 35200 | 35200 | 35150 | 175 |
| 388 | 20231222 | 121500 | 2796790450 | 35200 | 35150 | 35200 | 35150 | 185 |
| 389 | 20231222 | 121400 | 2790285050 | 35200 | 35150 | 35200 | 35150 | 58 |
| 390 | 20231222 | 121300 | 2788243500 | 35150 | 35150 | 35200 | 35150 | 43 |
| 391 | 20231222 | 121200 | 2786730450 | 35150 | 35150 | 35200 | 35150 | 869 |
| 392 | 20231222 | 121100 | 2756183750 | 35200 | 35150 | 35200 | 35150 | 462 |
| 393 | 20231222 | 121000 | 2739940300 | 35200 | 35200 | 35200 | 35150 | 139 |
| 394 | 20231222 | 120900 | 2735053500 | 35150 | 35150 | 35150 | 35150 | 19 |
| 395 | 20231222 | 120800 | 2734385650 | 35200 | 35200 | 35200 | 35150 | 246 |
| 396 | 20231222 | 120700 | 2725732900 | 35200 | 35200 | 35200 | 35150 | 22 |
| 397 | 20231222 | 120600 | 2724958600 | 35200 | 35200 | 35200 | 35150 | 51 |
| 398 | 20231222 | 120500 | 2723164350 | 35200 | 35150 | 35200 | 35150 | 204 |
| 399 | 20231222 | 120400 | 2715989800 | 35200 | 35150 | 35200 | 35150 | 123 |
| 400 | 20231222 | 120300 | 2711665950 | 35150 | 35150 | 35200 | 35150 | 115 |
| 401 | 20231222 | 120200 | 2707622200 | 35200 | 35200 | 35200 | 35150 | 186 |
| 402 | 20231222 | 120100 | 2701081700 | 35150 | 35150 | 35200 | 35150 | 88 |
| 403 | 20231222 | 120000 | 2697984750 | 35150 | 35150 | 35200 | 35150 | 35 |
| 404 | 20231222 | 115900 | 2696754450 | 35200 | 35150 | 35200 | 35150 | 732 |
| 405 | 20231222 | 115800 | 2671020550 | 35150 | 35150 | 35200 | 35150 | 382 |
| 406 | 20231222 | 115700 | 2657592100 | 35150 | 35200 | 35200 | 35150 | 102 |
| 407 | 20231222 | 115600 | 2654006550 | 35200 | 35200 | 35200 | 35150 | 98 |
| 408 | 20231222 | 115500 | 2650557600 | 35150 | 35150 | 35200 | 35150 | 218 |
| 409 | 20231222 | 115400 | 2642891150 | 35150 | 35150 | 35200 | 35150 | 116 |
| 410 | 20231222 | 115300 | 2638813150 | 35150 | 35150 | 35200 | 35150 | 1159 |
| 411 | 20231222 | 115200 | 2598069800 | 35150 | 35200 | 35200 | 35150 | 170 |
| 412 | 20231222 | 115100 | 2592092150 | 35200 | 35150 | 35200 | 35100 | 163 |
| 413 | 20231222 | 115000 | 2586361650 | 35150 | 35100 | 35150 | 35100 | 328 |
| 414 | 20231222 | 114900 | 2574832700 | 35100 | 35100 | 35100 | 35100 | 134 |
| 415 | 20231222 | 114800 | 2570129300 | 35100 | 35100 | 35150 | 35100 | 84 |
| 416 | 20231222 | 114700 | 2567178750 | 35150 | 35100 | 35150 | 35100 | 71 |
| 417 | 20231222 | 114600 | 2564683650 | 35100 | 35100 | 35100 | 35100 | 178 |
| 418 | 20231222 | 114500 | 2558435850 | 35100 | 35100 | 35150 | 35100 | 29 |
| 419 | 20231222 | 114400 | 2557417550 | 35150 | 35100 | 35150 | 35100 | 93 |
| 420 | 20231222 | 114300 | 2554149300 | 35100 | 35150 | 35150 | 35100 | 20 |
| 421 | 20231222 | 114200 | 2553446350 | 35150 | 35150 | 35200 | 35150 | 1777 |
| 422 | 20231222 | 114100 | 2490984400 | 35200 | 35200 | 35200 | 35150 | 258 |
| 423 | 20231222 | 114000 | 2481911200 | 35150 | 35150 | 35150 | 35150 | 9 |
| 424 | 20231222 | 113900 | 2481594850 | 35150 | 35150 | 35200 | 35150 | 250 |
| 425 | 20231222 | 113800 | 2472806950 | 35200 | 35200 | 35200 | 35150 | 108 |
| 426 | 20231222 | 113700 | 2469006250 | 35150 | 35200 | 35200 | 35150 | 145 |
| 427 | 20231222 | 113600 | 2463905900 | 35150 | 35150 | 35200 | 35150 | 368 |
| 428 | 20231222 | 113500 | 2450969650 | 35150 | 35150 | 35200 | 35150 | 3562 |
| 429 | 20231222 | 113400 | 2325759600 | 35100 | 35150 | 35150 | 35100 | 112 |
| 430 | 20231222 | 113300 | 2321825450 | 35100 | 35100 | 35150 | 35100 | 208 |
| 431 | 20231222 | 113200 | 2314521250 | 35150 | 35150 | 35150 | 35100 | 180 |
| 432 | 20231222 | 113100 | 2308196450 | 35150 | 35100 | 35150 | 35100 | 174 |
| 433 | 20231222 | 113000 | 2302084300 | 35100 | 35100 | 35150 | 35100 | 209 |
| 434 | 20231222 | 112900 | 2294745400 | 35100 | 35100 | 35150 | 35100 | 106 |
| 435 | 20231222 | 112800 | 2291020000 | 35100 | 35100 | 35150 | 35100 | 53 |
| 436 | 20231222 | 112700 | 2289157400 | 35100 | 35100 | 35150 | 35100 | 239 |
| 437 | 20231222 | 112600 | 2280766900 | 35150 | 35050 | 35150 | 35050 | 594 |
| 438 | 20231222 | 112500 | 2259922600 | 35100 | 35050 | 35100 | 35050 | 26 |
| 439 | 20231222 | 112400 | 2259010900 | 35050 | 35100 | 35100 | 35050 | 59 |
| 440 | 20231222 | 112300 | 2256941650 | 35100 | 35050 | 35100 | 35050 | 503 |
| 441 | 20231222 | 112200 | 2239309000 | 35050 | 35050 | 35100 | 35050 | 38 |
| 442 | 20231222 | 112100 | 2237977050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 443 | 20231222 | 112000 | 2237977050 | 35100 | 35100 | 35100 | 35050 | 1074 |
| 444 | 20231222 | 111900 | 2200286300 | 35100 | 35100 | 35100 | 35100 | 18 |
| 445 | 20231222 | 111800 | 2199654500 | 35100 | 35100 | 35100 | 35100 | 12 |
| 446 | 20231222 | 111700 | 2199233300 | 35150 | 35100 | 35150 | 35050 | 275 |
| 447 | 20231222 | 111600 | 2189577150 | 35100 | 35100 | 35100 | 35100 | 33 |
| 448 | 20231222 | 111500 | 2188418850 | 35100 | 35100 | 35100 | 35050 | 1345 |
| 449 | 20231222 | 111400 | 2141209900 | 35100 | 35100 | 35150 | 35100 | 177 |
| 450 | 20231222 | 111300 | 2134992400 | 35100 | 35100 | 35150 | 35100 | 229 |
| 451 | 20231222 | 111200 | 2126953800 | 35100 | 35100 | 35150 | 35100 | 100 |
| 452 | 20231222 | 111100 | 2123443150 | 35150 | 35100 | 35150 | 35100 | 398 |
| 453 | 20231222 | 111000 | 2109467950 | 35150 | 35100 | 35150 | 35100 | 187 |
| 454 | 20231222 | 110900 | 2102902200 | 35100 | 35150 | 35150 | 35100 | 30 |
| 455 | 20231222 | 110800 | 2101848800 | 35150 | 35100 | 35150 | 35100 | 79 |
| 456 | 20231222 | 110700 | 2099073750 | 35100 | 35100 | 35150 | 35100 | 537 |
| 457 | 20231222 | 110600 | 2080223500 | 35100 | 35100 | 35150 | 35100 | 149 |
| 458 | 20231222 | 110500 | 2074991600 | 35150 | 35100 | 35150 | 35100 | 125 |
| 459 | 20231222 | 110400 | 2070599050 | 35100 | 35100 | 35150 | 35100 | 167 |
| 460 | 20231222 | 110300 | 2064737250 | 35150 | 35100 | 35150 | 35100 | 320 |
| 461 | 20231222 | 110200 | 2053503450 | 35100 | 35100 | 35150 | 35100 | 87 |
| 462 | 20231222 | 110100 | 2050447600 | 35100 | 35100 | 35150 | 35100 | 1045 |
| 463 | 20231222 | 110000 | 2013765150 | 35100 | 35100 | 35150 | 35100 | 530 |
| 464 | 20231222 | 105900 | 1995158500 | 35150 | 35100 | 35150 | 35100 | 80 |
| 465 | 20231222 | 105800 | 1992347350 | 35100 | 35100 | 35150 | 35100 | 36 |
| 466 | 20231222 | 105700 | 1991083700 | 35150 | 35150 | 35150 | 35100 | 1094 |
| 467 | 20231222 | 105600 | 1952682600 | 35100 | 35100 | 35150 | 35100 | 318 |
| 468 | 20231222 | 105500 | 1941517250 | 35100 | 35100 | 35150 | 35100 | 64 |
| 469 | 20231222 | 105400 | 1939270450 | 35100 | 35100 | 35150 | 35100 | 153 |
| 470 | 20231222 | 105300 | 1933899950 | 35150 | 35150 | 35150 | 35100 | 447 |
| 471 | 20231222 | 105200 | 1918204400 | 35100 | 35100 | 35150 | 35100 | 191 |
| 472 | 20231222 | 105100 | 1911497300 | 35100 | 35100 | 35150 | 35100 | 192 |
| 473 | 20231222 | 105000 | 1904756800 | 35100 | 35100 | 35150 | 35100 | 83 |
| 474 | 20231222 | 104900 | 1901840350 | 35100 | 35100 | 35150 | 35100 | 50 |
| 475 | 20231222 | 104800 | 1900084950 | 35100 | 35100 | 35150 | 35100 | 1022 |
| 476 | 20231222 | 104700 | 1864212650 | 35100 | 35150 | 35150 | 35100 | 264 |
| 477 | 20231222 | 104600 | 1854940650 | 35150 | 35100 | 35150 | 35100 | 146 |
| 478 | 20231222 | 104500 | 1849810550 | 35100 | 35100 | 35150 | 35100 | 49 |
| 479 | 20231222 | 104400 | 1848088450 | 35150 | 35150 | 35150 | 35100 | 204 |
| 480 | 20231222 | 104300 | 1840924000 | 35100 | 35150 | 35150 | 35100 | 43 |
| 481 | 20231222 | 104200 | 1839413550 | 35100 | 35150 | 35150 | 35000 | 1036 |
| 482 | 20231222 | 104100 | 1803091250 | 35150 | 35100 | 35150 | 35100 | 1427 |
| 483 | 20231222 | 104000 | 1752999550 | 35100 | 35100 | 35150 | 35050 | 1586 |
| 484 | 20231222 | 103900 | 1697331900 | 35100 | 35100 | 35100 | 35100 | 59 |
| 485 | 20231222 | 103800 | 1695261000 | 35100 | 35050 | 35100 | 35050 | 182 |
| 486 | 20231222 | 103700 | 1688879350 | 35100 | 35050 | 35100 | 35050 | 497 |
| 487 | 20231222 | 103600 | 1671458450 | 35100 | 35100 | 35100 | 35100 | 42 |
| 488 | 20231222 | 103500 | 1669984250 | 35050 | 35050 | 35100 | 35050 | 399 |
| 489 | 20231222 | 103400 | 1655996650 | 35100 | 35100 | 35150 | 35050 | 1243 |
| 490 | 20231222 | 103300 | 1612365400 | 35100 | 35150 | 35150 | 35100 | 168 |
| 491 | 20231222 | 103200 | 1606462900 | 35150 | 35100 | 35150 | 35100 | 175 |
| 492 | 20231222 | 103100 | 1600313850 | 35100 | 35150 | 35150 | 35100 | 285 |
| 493 | 20231222 | 103000 | 1590304350 | 35150 | 35100 | 35150 | 35100 | 118 |
| 494 | 20231222 | 102900 | 1586156900 | 35100 | 35150 | 35150 | 35100 | 302 |
| 495 | 20231222 | 102800 | 1575547250 | 35100 | 35050 | 35150 | 35050 | 1725 |
| 496 | 20231222 | 102700 | 1515005200 | 35100 | 35050 | 35100 | 35050 | 101 |
| 497 | 20231222 | 102600 | 1511460700 | 35050 | 35050 | 35050 | 35000 | 1138 |
| 498 | 20231222 | 102500 | 1471577150 | 35000 | 35000 | 35050 | 35000 | 170 |
| 499 | 20231222 | 102400 | 1465625550 | 35000 | 35050 | 35050 | 35000 | 245 |
| 500 | 20231222 | 102300 | 1457045400 | 35000 | 35050 | 35050 | 35000 | 137 |
| 501 | 20231222 | 102200 | 1452244600 | 35000 | 34950 | 35050 | 34950 | 7109 |
| 502 | 20231222 | 102100 | 1203437150 | 35000 | 35000 | 35000 | 34950 | 198 |
| 503 | 20231222 | 102000 | 1196511150 | 34950 | 34950 | 35000 | 34950 | 121 |
| 504 | 20231222 | 101900 | 1192277200 | 35000 | 34950 | 35000 | 34950 | 146 |
| 505 | 20231222 | 101800 | 1187167950 | 35000 | 35000 | 35000 | 34950 | 375 |
| 506 | 20231222 | 101700 | 1174056000 | 34950 | 34950 | 35000 | 34950 | 220 |
| 507 | 20231222 | 101600 | 1166357000 | 35000 | 35000 | 35000 | 34950 | 313 |
| 508 | 20231222 | 101500 | 1155410150 | 35000 | 35000 | 35000 | 34950 | 298 |
| 509 | 20231222 | 101400 | 1144990300 | 34950 | 35000 | 35000 | 34950 | 159 |
| 510 | 20231222 | 101300 | 1139427300 | 34950 | 35000 | 35000 | 34950 | 308 |
| 511 | 20231222 | 101200 | 1128658550 | 34950 | 34950 | 35000 | 34950 | 459 |
| 512 | 20231222 | 101100 | 1112614600 | 34950 | 35000 | 35000 | 34950 | 197 |
| 513 | 20231222 | 101000 | 1105726350 | 35000 | 35000 | 35050 | 35000 | 174 |
| 514 | 20231222 | 100900 | 1099633950 | 35000 | 35000 | 35050 | 35000 | 157 |
| 515 | 20231222 | 100800 | 1094138900 | 34950 | 35000 | 35050 | 34950 | 95 |
| 516 | 20231222 | 100700 | 1090811900 | 35000 | 35000 | 35050 | 35000 | 326 |
| 517 | 20231222 | 100600 | 1079400700 | 35000 | 35000 | 35050 | 35000 | 23 |
| 518 | 20231222 | 100500 | 1078595050 | 35000 | 35100 | 35100 | 35000 | 982 |
| 519 | 20231222 | 100400 | 1044186300 | 35100 | 35050 | 35100 | 35050 | 144 |
| 520 | 20231222 | 100300 | 1039137950 | 35050 | 35050 | 35050 | 35050 | 300 |
| 521 | 20231222 | 100200 | 1028622950 | 35050 | 35050 | 35100 | 35000 | 544 |
| 522 | 20231222 | 100100 | 1009552950 | 35050 | 35000 | 35050 | 35000 | 72 |
| 523 | 20231222 | 100000 | 1007031300 | 35000 | 35050 | 35050 | 35000 | 8 |
| 524 | 20231222 | 095900 | 1006751250 | 35000 | 35100 | 35100 | 34950 | 623 |
| 525 | 20231222 | 095800 | 984918150 | 35100 | 35050 | 35100 | 35050 | 223 |
| 526 | 20231222 | 095700 | 977099050 | 35050 | 35050 | 35050 | 35050 | 105 |
| 527 | 20231222 | 095600 | 973418800 | 35050 | 35000 | 35050 | 34950 | 2766 |
| 528 | 20231222 | 095500 | 876708000 | 35000 | 35050 | 35100 | 35000 | 542 |
| 529 | 20231222 | 095400 | 857710800 | 35100 | 35100 | 35100 | 35050 | 120 |
| 530 | 20231222 | 095300 | 853504250 | 35100 | 35050 | 35100 | 35050 | 234 |
| 531 | 20231222 | 095200 | 845298100 | 35050 | 35100 | 35100 | 35050 | 44 |
| 532 | 20231222 | 095100 | 843754300 | 35050 | 35100 | 35100 | 35050 | 314 |
| 533 | 20231222 | 095000 | 832748550 | 35100 | 35050 | 35100 | 35050 | 97 |
| 534 | 20231222 | 094900 | 829346500 | 35050 | 35050 | 35100 | 35050 | 346 |
| 535 | 20231222 | 094800 | 817218500 | 35050 | 35050 | 35100 | 35050 | 465 |
| 536 | 20231222 | 094700 | 800918950 | 35100 | 35100 | 35100 | 35050 | 233 |
| 537 | 20231222 | 094600 | 792745650 | 35100 | 35000 | 35100 | 35000 | 3635 |
| 538 | 20231222 | 094500 | 665447650 | 35000 | 34950 | 35000 | 34950 | 595 |
| 539 | 20231222 | 094400 | 644628450 | 34950 | 34950 | 35000 | 34950 | 190 |
| 540 | 20231222 | 094300 | 637980900 | 34950 | 34950 | 34950 | 34950 | 60 |
| 541 | 20231222 | 094200 | 635883900 | 34950 | 35000 | 35000 | 34950 | 53 |
| 542 | 20231222 | 094100 | 634031250 | 35000 | 35000 | 35000 | 35000 | 93 |
| 543 | 20231222 | 094000 | 630776250 | 35000 | 34950 | 35000 | 34950 | 17 |
| 544 | 20231222 | 093900 | 630181350 | 35000 | 34950 | 35000 | 34950 | 65 |
| 545 | 20231222 | 093800 | 627908700 | 35000 | 34950 | 35000 | 34950 | 400 |
| 546 | 20231222 | 093700 | 613923400 | 34950 | 35000 | 35000 | 34950 | 1660 |
| 547 | 20231222 | 093600 | 555886550 | 35000 | 34950 | 35000 | 34950 | 44 |
| 548 | 20231222 | 093500 | 554348650 | 35000 | 35000 | 35000 | 35000 | 103 |
| 549 | 20231222 | 093400 | 550743650 | 34950 | 34950 | 35000 | 34950 | 6 |
| 550 | 20231222 | 093300 | 550533900 | 35000 | 34950 | 35000 | 34950 | 370 |
| 551 | 20231222 | 093200 | 537587950 | 35000 | 34950 | 35000 | 34950 | 74 |
| 552 | 20231222 | 093100 | 534999400 | 34950 | 35000 | 35000 | 34950 | 30 |
| 553 | 20231222 | 093000 | 533950700 | 34950 | 35000 | 35000 | 34950 | 620 |
| 554 | 20231222 | 092900 | 512255550 | 34950 | 34950 | 34950 | 34900 | 528 |
| 555 | 20231222 | 092800 | 493807650 | 34950 | 34950 | 34950 | 34950 | 666 |
| 556 | 20231222 | 092700 | 470530950 | 34950 | 34950 | 35000 | 34950 | 395 |
| 557 | 20231222 | 092600 | 456725600 | 34950 | 34950 | 35000 | 34950 | 34 |
| 558 | 20231222 | 092500 | 455536300 | 34950 | 34950 | 35000 | 34950 | 29 |
| 559 | 20231222 | 092400 | 454522700 | 34950 | 34950 | 34950 | 34950 | 7 |
| 560 | 20231222 | 092300 | 454278050 | 34950 | 35000 | 35000 | 34950 | 7 |
| 561 | 20231222 | 092200 | 454033350 | 34950 | 34950 | 34950 | 34950 | 49 |
| 562 | 20231222 | 092100 | 452320800 | 34950 | 34950 | 35000 | 34950 | 165 |
| 563 | 20231222 | 092000 | 446554000 | 34950 | 34950 | 34950 | 34950 | 9 |
| 564 | 20231222 | 091900 | 446239450 | 34950 | 35000 | 35000 | 34950 | 287 |
| 565 | 20231222 | 091800 | 436207150 | 35000 | 35000 | 35000 | 34950 | 14 |
| 566 | 20231222 | 091700 | 435717750 | 35000 | 34950 | 35000 | 34950 | 27 |
| 567 | 20231222 | 091600 | 434773950 | 34950 | 34950 | 35000 | 34950 | 5 |
| 568 | 20231222 | 091500 | 434599150 | 35000 | 35000 | 35000 | 34950 | 9 |
| 569 | 20231222 | 091400 | 434284200 | 34950 | 35050 | 35050 | 34950 | 4134 |
| 570 | 20231222 | 091300 | 289434100 | 35050 | 35100 | 35100 | 35050 | 42 |
| 571 | 20231222 | 091200 | 287961450 | 35050 | 35100 | 35100 | 35050 | 357 |
| 572 | 20231222 | 091100 | 275439950 | 35100 | 35100 | 35100 | 35050 | 26 |
| 573 | 20231222 | 091000 | 274528100 | 35100 | 35150 | 35150 | 35100 | 1551 |
| 574 | 20231222 | 090900 | 220087950 | 35100 | 35100 | 35100 | 35100 | 37 |
| 575 | 20231222 | 090800 | 218789250 | 35100 | 35100 | 35150 | 35100 | 10 |
| 576 | 20231222 | 090700 | 218438200 | 35150 | 35100 | 35150 | 35100 | 70 |
| 577 | 20231222 | 090600 | 215980900 | 35150 | 35150 | 35150 | 35100 | 141 |
| 578 | 20231222 | 090500 | 211031300 | 35150 | 35150 | 35150 | 35000 | 134 |
| 579 | 20231222 | 090400 | 206334200 | 35100 | 35150 | 35200 | 35000 | 973 |
| 580 | 20231222 | 090300 | 172190500 | 35150 | 35100 | 35250 | 35050 | 1563 |
| 581 | 20231222 | 090200 | 117270950 | 35100 | 35150 | 35150 | 35100 | 171 |
| 582 | 20231222 | 090100 | 111263850 | 35150 | 35200 | 35200 | 35100 | 800 |
| 583 | 20231222 | 090000 | 83132250 | 35150 | 35100 | 35200 | 35100 | 2367 |