33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 3 | 20231221 | 193300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20231221 | 193200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20231221 | 193100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20231221 | 193000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20231221 | 192900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20231221 | 192800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20231221 | 192700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20231221 | 192600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20231221 | 192500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20231221 | 192400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20231221 | 192300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20231221 | 192200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20231221 | 192100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20231221 | 192000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20231221 | 191900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20231221 | 191800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20231221 | 191700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20231221 | 191600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20231221 | 191500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20231221 | 191400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20231221 | 191300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20231221 | 191200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20231221 | 191100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20231221 | 191000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20231221 | 190900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20231221 | 190800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20231221 | 190700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20231221 | 190600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20231221 | 190500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20231221 | 190400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 33 | 20231221 | 190300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20231221 | 190200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20231221 | 190100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20231221 | 190000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20231221 | 185900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20231221 | 185800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20231221 | 185700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20231221 | 185600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20231221 | 185500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20231221 | 185400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20231221 | 185300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20231221 | 185200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20231221 | 185100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20231221 | 185000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20231221 | 184900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20231221 | 184800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20231221 | 184700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20231221 | 184600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20231221 | 184500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20231221 | 184400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20231221 | 184300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20231221 | 184200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20231221 | 184100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20231221 | 184000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20231221 | 183900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20231221 | 183800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20231221 | 183700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20231221 | 183600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20231221 | 183500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20231221 | 183400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 63 | 20231221 | 183300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20231221 | 183200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20231221 | 183100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20231221 | 183000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20231221 | 182900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20231221 | 182800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20231221 | 182700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20231221 | 182600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20231221 | 182500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20231221 | 182400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20231221 | 182300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20231221 | 182200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20231221 | 182100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20231221 | 182000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20231221 | 181900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20231221 | 181800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20231221 | 181700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20231221 | 181600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20231221 | 181500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20231221 | 181400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20231221 | 181300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20231221 | 181200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20231221 | 181100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20231221 | 181000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20231221 | 180900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20231221 | 180800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20231221 | 180700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20231221 | 180600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20231221 | 180500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20231221 | 180400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 93 | 20231221 | 180300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20231221 | 180200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20231221 | 180100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20231221 | 180000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20231221 | 175900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20231221 | 175800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20231221 | 175700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20231221 | 175600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20231221 | 175500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20231221 | 175400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20231221 | 175300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20231221 | 175200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20231221 | 175100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20231221 | 175000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20231221 | 174900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20231221 | 174800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20231221 | 174700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20231221 | 174600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20231221 | 174500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20231221 | 174400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20231221 | 174300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20231221 | 174200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20231221 | 174100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20231221 | 174000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20231221 | 173900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20231221 | 173800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20231221 | 173700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20231221 | 173600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20231221 | 173500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20231221 | 173400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 123 | 20231221 | 173300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20231221 | 173200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20231221 | 173100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20231221 | 173000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20231221 | 172900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20231221 | 172800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20231221 | 172700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20231221 | 172600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20231221 | 172500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20231221 | 172400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20231221 | 172300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20231221 | 172200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20231221 | 172100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20231221 | 172000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20231221 | 171900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20231221 | 171800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20231221 | 171700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20231221 | 171600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20231221 | 171500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20231221 | 171400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20231221 | 171300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20231221 | 171200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20231221 | 171100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20231221 | 171000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20231221 | 170900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20231221 | 170800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20231221 | 170700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20231221 | 170600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20231221 | 170500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20231221 | 170400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 153 | 20231221 | 170300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20231221 | 170200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20231221 | 170100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20231221 | 170000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20231221 | 165900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20231221 | 165800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20231221 | 165700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20231221 | 165600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20231221 | 165500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20231221 | 165400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20231221 | 165300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20231221 | 165200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20231221 | 165100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20231221 | 165000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20231221 | 164900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20231221 | 164800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20231221 | 164700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20231221 | 164600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20231221 | 164500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20231221 | 164400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20231221 | 164300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20231221 | 164200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20231221 | 164100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20231221 | 164000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20231221 | 163900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20231221 | 163800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20231221 | 163700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20231221 | 163600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20231221 | 163500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20231221 | 163400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 183 | 20231221 | 163300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20231221 | 163200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20231221 | 163100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20231221 | 163000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20231221 | 162900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20231221 | 162800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20231221 | 162700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20231221 | 162600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20231221 | 162500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20231221 | 162400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20231221 | 162300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20231221 | 162200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20231221 | 162100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20231221 | 162000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20231221 | 161900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20231221 | 161800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20231221 | 161700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20231221 | 161600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20231221 | 161500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20231221 | 161400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20231221 | 161300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20231221 | 161200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20231221 | 161100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20231221 | 161000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20231221 | 160900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20231221 | 160800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20231221 | 160700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20231221 | 160600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20231221 | 160500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20231221 | 160400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 213 | 20231221 | 160300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20231221 | 160200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20231221 | 160100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20231221 | 160000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20231221 | 155900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20231221 | 155800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20231221 | 155700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20231221 | 155600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20231221 | 155500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20231221 | 155400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20231221 | 155300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20231221 | 155200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20231221 | 155100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20231221 | 155000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20231221 | 154900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20231221 | 154800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20231221 | 154700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20231221 | 154600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20231221 | 154500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20231221 | 154400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20231221 | 154300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20231221 | 154200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20231221 | 154100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20231221 | 154000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20231221 | 153900 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20231221 | 153800 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20231221 | 153700 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20231221 | 153600 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20231221 | 153500 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20231221 | 153400 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 243 | 20231221 | 153300 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20231221 | 153200 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20231221 | 153100 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20231221 | 153000 | 1812987350 | 25600 | 25600 | 25600 | 25600 | 2113 |
| 247 | 20231221 | 152900 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20231221 | 152800 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20231221 | 152700 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 250 | 20231221 | 152600 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 251 | 20231221 | 152500 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 252 | 20231221 | 152400 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20231221 | 152300 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 254 | 20231221 | 152200 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 255 | 20231221 | 152100 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 256 | 20231221 | 152000 | 1758894550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 257 | 20231221 | 151900 | 1758894550 | 25600 | 25600 | 25600 | 25550 | 423 |
| 258 | 20231221 | 151800 | 1748070750 | 25600 | 25550 | 25600 | 25500 | 54 |
| 259 | 20231221 | 151700 | 1746691450 | 25550 | 25550 | 25550 | 25550 | 7 |
| 260 | 20231221 | 151600 | 1746512600 | 25550 | 25450 | 25550 | 25450 | 208 |
| 261 | 20231221 | 151500 | 1741207850 | 25450 | 25500 | 25500 | 25450 | 313 |
| 262 | 20231221 | 151400 | 1733235450 | 25500 | 25500 | 25500 | 25500 | 31 |
| 263 | 20231221 | 151300 | 1732444950 | 25550 | 25550 | 25550 | 25550 | 12 |
| 264 | 20231221 | 151200 | 1732138350 | 25550 | 25550 | 25550 | 25550 | 19 |
| 265 | 20231221 | 151100 | 1731652900 | 25500 | 25550 | 25600 | 25500 | 128 |
| 266 | 20231221 | 151000 | 1728382800 | 25600 | 25600 | 25600 | 25550 | 77 |
| 267 | 20231221 | 150900 | 1726412950 | 25550 | 25550 | 25600 | 25550 | 78 |
| 268 | 20231221 | 150800 | 1724418900 | 25550 | 25550 | 25600 | 25550 | 103 |
| 269 | 20231221 | 150700 | 1721786200 | 25600 | 25600 | 25600 | 25600 | 45 |
| 270 | 20231221 | 150600 | 1720634200 | 25600 | 25550 | 25600 | 25550 | 153 |
| 271 | 20231221 | 150500 | 1716717600 | 25600 | 25600 | 25600 | 25550 | 141 |
| 272 | 20231221 | 150400 | 1713108300 | 25600 | 25600 | 25600 | 25600 | 34 |
| 273 | 20231221 | 150300 | 1712237900 | 25600 | 25550 | 25600 | 25550 | 59 |
| 274 | 20231221 | 150200 | 1710728950 | 25600 | 25550 | 25600 | 25500 | 116 |
| 275 | 20231221 | 150100 | 1707766250 | 25550 | 25550 | 25550 | 25500 | 38 |
| 276 | 20231221 | 150000 | 1706795400 | 25550 | 25450 | 25550 | 25450 | 289 |
| 277 | 20231221 | 145900 | 1699431150 | 25500 | 25500 | 25500 | 25450 | 73 |
| 278 | 20231221 | 145800 | 1697569950 | 25500 | 25500 | 25500 | 25450 | 100 |
| 279 | 20231221 | 145700 | 1695022950 | 25450 | 25450 | 25550 | 25450 | 211 |
| 280 | 20231221 | 145600 | 1689650650 | 25500 | 25500 | 25500 | 25450 | 85 |
| 281 | 20231221 | 145500 | 1687485150 | 25500 | 25450 | 25550 | 25400 | 186 |
| 282 | 20231221 | 145400 | 1682749550 | 25500 | 25500 | 25500 | 25450 | 100 |
| 283 | 20231221 | 145300 | 1680202050 | 25550 | 25550 | 25550 | 25450 | 173 |
| 284 | 20231221 | 145200 | 1675797650 | 25500 | 25500 | 25550 | 25450 | 128 |
| 285 | 20231221 | 145100 | 1672535600 | 25500 | 25500 | 25500 | 25450 | 169 |
| 286 | 20231221 | 145000 | 1668232500 | 25550 | 25500 | 25550 | 25450 | 96 |
| 287 | 20231221 | 144900 | 1665785650 | 25500 | 25500 | 25550 | 25500 | 54 |
| 288 | 20231221 | 144800 | 1664407600 | 25500 | 25500 | 25550 | 25450 | 210 |
| 289 | 20231221 | 144700 | 1659057000 | 25500 | 25550 | 25550 | 25500 | 104 |
| 290 | 20231221 | 144600 | 1656404050 | 25450 | 25550 | 25550 | 25450 | 185 |
| 291 | 20231221 | 144500 | 1651689800 | 25450 | 25500 | 25550 | 25450 | 104 |
| 292 | 20231221 | 144400 | 1649039150 | 25550 | 25550 | 25550 | 25450 | 1135 |
| 293 | 20231221 | 144300 | 1620058150 | 25550 | 25450 | 25550 | 25450 | 95 |
| 294 | 20231221 | 144200 | 1617639500 | 25500 | 25500 | 25550 | 25450 | 245 |
| 295 | 20231221 | 144100 | 1611397100 | 25550 | 25500 | 25550 | 25450 | 105 |
| 296 | 20231221 | 144000 | 1608723150 | 25500 | 25450 | 25550 | 25450 | 125 |
| 297 | 20231221 | 143900 | 1605536950 | 25450 | 25500 | 25550 | 25450 | 262 |
| 298 | 20231221 | 143800 | 1598857150 | 25500 | 25550 | 25550 | 25500 | 109 |
| 299 | 20231221 | 143700 | 1596076500 | 25550 | 25500 | 25550 | 25400 | 248 |
| 300 | 20231221 | 143600 | 1589762650 | 25450 | 25500 | 25550 | 25450 | 109 |
| 301 | 20231221 | 143500 | 1586987600 | 25450 | 25500 | 25500 | 25450 | 300 |
| 302 | 20231221 | 143400 | 1579345450 | 25500 | 25500 | 25550 | 25450 | 79 |
| 303 | 20231221 | 143300 | 1577332300 | 25500 | 25550 | 25550 | 25500 | 202 |
| 304 | 20231221 | 143200 | 1572179600 | 25550 | 25500 | 25550 | 25500 | 104 |
| 305 | 20231221 | 143100 | 1569526500 | 25550 | 25500 | 25550 | 25500 | 167 |
| 306 | 20231221 | 143000 | 1565263550 | 25550 | 25500 | 25600 | 25500 | 184 |
| 307 | 20231221 | 142900 | 1560567700 | 25550 | 25500 | 25600 | 25500 | 106 |
| 308 | 20231221 | 142800 | 1557860100 | 25550 | 25550 | 25600 | 25550 | 119 |
| 309 | 20231221 | 142700 | 1554818950 | 25600 | 25550 | 25600 | 25500 | 202 |
| 310 | 20231221 | 142600 | 1549664300 | 25500 | 25550 | 25600 | 25500 | 172 |
| 311 | 20231221 | 142500 | 1545273500 | 25500 | 25550 | 25600 | 25500 | 171 |
| 312 | 20231221 | 142400 | 1540910550 | 25500 | 25550 | 25600 | 25500 | 203 |
| 313 | 20231221 | 142300 | 1535732150 | 25600 | 25550 | 25600 | 25500 | 872 |
| 314 | 20231221 | 142200 | 1513457750 | 25500 | 25500 | 25550 | 25450 | 207 |
| 315 | 20231221 | 142100 | 1508183000 | 25550 | 25450 | 25550 | 25400 | 530 |
| 316 | 20231221 | 142000 | 1494682300 | 25450 | 25400 | 25450 | 25350 | 130 |
| 317 | 20231221 | 141900 | 1491381050 | 25400 | 25450 | 25450 | 25400 | 207 |
| 318 | 20231221 | 141800 | 1486122000 | 25500 | 25450 | 25500 | 25400 | 44 |
| 319 | 20231221 | 141700 | 1485001600 | 25400 | 25450 | 25450 | 25350 | 216 |
| 320 | 20231221 | 141600 | 1479520550 | 25450 | 25450 | 25500 | 25350 | 183 |
| 321 | 20231221 | 141500 | 1474877000 | 25450 | 25400 | 25500 | 25350 | 241 |
| 322 | 20231221 | 141400 | 1468761400 | 25400 | 25400 | 25450 | 25350 | 156 |
| 323 | 20231221 | 141300 | 1464800200 | 25350 | 25400 | 25450 | 25350 | 179 |
| 324 | 20231221 | 141200 | 1460255050 | 25400 | 25450 | 25500 | 25400 | 136 |
| 325 | 20231221 | 141100 | 1456798500 | 25450 | 25400 | 25450 | 25350 | 391 |
| 326 | 20231221 | 141000 | 1446855000 | 25450 | 25400 | 25450 | 25350 | 203 |
| 327 | 20231221 | 140900 | 1441705650 | 25450 | 25450 | 25450 | 25350 | 108 |
| 328 | 20231221 | 140800 | 1438963100 | 25450 | 25350 | 25450 | 25300 | 234 |
| 329 | 20231221 | 140700 | 1433031900 | 25350 | 25400 | 25450 | 25350 | 121 |
| 330 | 20231221 | 140600 | 1429959700 | 25400 | 25350 | 25400 | 25350 | 256 |
| 331 | 20231221 | 140500 | 1423467850 | 25400 | 25400 | 25450 | 25350 | 89 |
| 332 | 20231221 | 140400 | 1421209850 | 25300 | 25400 | 25400 | 25300 | 231 |
| 333 | 20231221 | 140300 | 1415355400 | 25400 | 25350 | 25400 | 25350 | 160 |
| 334 | 20231221 | 140200 | 1411298000 | 25350 | 25350 | 25400 | 25350 | 187 |
| 335 | 20231221 | 140100 | 1406555800 | 25350 | 25400 | 25400 | 25350 | 236 |
| 336 | 20231221 | 140000 | 1400572100 | 25350 | 25350 | 25350 | 25300 | 210 |
| 337 | 20231221 | 135900 | 1395253950 | 25400 | 25350 | 25450 | 25300 | 209 |
| 338 | 20231221 | 135800 | 1389958400 | 25350 | 25350 | 25450 | 25350 | 152 |
| 339 | 20231221 | 135700 | 1386104200 | 25400 | 25400 | 25400 | 25350 | 128 |
| 340 | 20231221 | 135600 | 1382858100 | 25400 | 25400 | 25450 | 25300 | 148 |
| 341 | 20231221 | 135500 | 1379107000 | 25350 | 25400 | 25400 | 25350 | 334 |
| 342 | 20231221 | 135400 | 1370638250 | 25350 | 25400 | 25400 | 25350 | 124 |
| 343 | 20231221 | 135300 | 1367493700 | 25350 | 25400 | 25450 | 25350 | 140 |
| 344 | 20231221 | 135200 | 1363941700 | 25350 | 25350 | 25450 | 25350 | 238 |
| 345 | 20231221 | 135100 | 1357905050 | 25400 | 25400 | 25500 | 25350 | 184 |
| 346 | 20231221 | 135000 | 1353235850 | 25400 | 25450 | 25450 | 25350 | 198 |
| 347 | 20231221 | 134900 | 1348207750 | 25500 | 25350 | 25500 | 25350 | 152 |
| 348 | 20231221 | 134800 | 1344351400 | 25400 | 25400 | 25450 | 25400 | 191 |
| 349 | 20231221 | 134700 | 1339499400 | 25450 | 25350 | 25450 | 25350 | 248 |
| 350 | 20231221 | 134600 | 1333210800 | 25400 | 25400 | 25450 | 25400 | 203 |
| 351 | 20231221 | 134500 | 1328052600 | 25450 | 25450 | 25450 | 25350 | 100 |
| 352 | 20231221 | 134400 | 1325511650 | 25450 | 25400 | 25500 | 25350 | 239 |
| 353 | 20231221 | 134300 | 1319443300 | 25350 | 25400 | 25450 | 25350 | 257 |
| 354 | 20231221 | 134200 | 1312917600 | 25350 | 25450 | 25450 | 25350 | 127 |
| 355 | 20231221 | 134100 | 1309694950 | 25400 | 25400 | 25450 | 25350 | 202 |
| 356 | 20231221 | 134000 | 1304565500 | 25350 | 25400 | 25450 | 25350 | 186 |
| 357 | 20231221 | 133900 | 1299843600 | 25350 | 25400 | 25450 | 25350 | 309 |
| 358 | 20231221 | 133800 | 1292004500 | 25400 | 25400 | 25400 | 25350 | 127 |
| 359 | 20231221 | 133700 | 1288782550 | 25400 | 25400 | 25400 | 25350 | 151 |
| 360 | 20231221 | 133600 | 1284953500 | 25350 | 25400 | 25400 | 25350 | 125 |
| 361 | 20231221 | 133500 | 1281783350 | 25350 | 25350 | 25400 | 25350 | 272 |
| 362 | 20231221 | 133400 | 1274887500 | 25400 | 25400 | 25400 | 25350 | 136 |
| 363 | 20231221 | 133300 | 1271438150 | 25350 | 25450 | 25450 | 25350 | 135 |
| 364 | 20231221 | 133200 | 1268011750 | 25350 | 25400 | 25450 | 25350 | 216 |
| 365 | 20231221 | 133100 | 1262533500 | 25400 | 25450 | 25450 | 25350 | 224 |
| 366 | 20231221 | 133000 | 1256852900 | 25450 | 25400 | 25450 | 25400 | 212 |
| 367 | 20231221 | 132900 | 1251467850 | 25400 | 25400 | 25400 | 25400 | 97 |
| 368 | 20231221 | 132800 | 1249004050 | 25400 | 25350 | 25450 | 25350 | 343 |
| 369 | 20231221 | 132700 | 1240288450 | 25350 | 25400 | 25450 | 25350 | 1088 |
| 370 | 20231221 | 132600 | 1212657300 | 25400 | 25450 | 25500 | 25400 | 382 |
| 371 | 20231221 | 132500 | 1202945050 | 25450 | 25450 | 25500 | 25450 | 47 |
| 372 | 20231221 | 132400 | 1201748800 | 25400 | 25400 | 25450 | 25400 | 232 |
| 373 | 20231221 | 132300 | 1195855650 | 25400 | 25400 | 25500 | 25400 | 1006 |
| 374 | 20231221 | 132200 | 1170229600 | 25400 | 25400 | 25450 | 25400 | 97 |
| 375 | 20231221 | 132100 | 1167765650 | 25400 | 25450 | 25450 | 25400 | 320 |
| 376 | 20231221 | 132000 | 1159623100 | 25450 | 25450 | 25450 | 25450 | 248 |
| 377 | 20231221 | 131900 | 1153311500 | 25450 | 25550 | 25550 | 25450 | 369 |
| 378 | 20231221 | 131800 | 1143906900 | 25500 | 25550 | 25550 | 25500 | 119 |
| 379 | 20231221 | 131700 | 1140872300 | 25500 | 25550 | 25550 | 25500 | 196 |
| 380 | 20231221 | 131600 | 1135865250 | 25550 | 25550 | 25550 | 25550 | 174 |
| 381 | 20231221 | 131500 | 1131419550 | 25550 | 25500 | 25550 | 25500 | 113 |
| 382 | 20231221 | 131400 | 1128534750 | 25500 | 25550 | 25550 | 25500 | 178 |
| 383 | 20231221 | 131300 | 1123989900 | 25500 | 25550 | 25550 | 25500 | 184 |
| 384 | 20231221 | 131200 | 1119293000 | 25500 | 25600 | 25600 | 25500 | 287 |
| 385 | 20231221 | 131100 | 1111965850 | 25550 | 25550 | 25600 | 25550 | 110 |
| 386 | 20231221 | 131000 | 1109154700 | 25550 | 25600 | 25600 | 25550 | 196 |
| 387 | 20231221 | 130900 | 1104145200 | 25600 | 25550 | 25650 | 25550 | 146 |
| 388 | 20231221 | 130800 | 1100407150 | 25550 | 25500 | 25600 | 25500 | 648 |
| 389 | 20231221 | 130700 | 1083840750 | 25500 | 25400 | 25500 | 25400 | 531 |
| 390 | 20231221 | 130600 | 1070314300 | 25400 | 25350 | 25400 | 25350 | 39 |
| 391 | 20231221 | 130500 | 1069323900 | 25450 | 25300 | 25450 | 25300 | 266 |
| 392 | 20231221 | 130400 | 1062568800 | 25300 | 25300 | 25350 | 25300 | 189 |
| 393 | 20231221 | 130300 | 1057785600 | 25300 | 25300 | 25300 | 25300 | 19 |
| 394 | 20231221 | 130200 | 1057304900 | 25350 | 25300 | 25350 | 25300 | 61 |
| 395 | 20231221 | 130100 | 1055761450 | 25300 | 25350 | 25400 | 25300 | 106 |
| 396 | 20231221 | 130000 | 1053073000 | 25300 | 25300 | 25300 | 25300 | 295 |
| 397 | 20231221 | 125900 | 1045609500 | 25300 | 25300 | 25300 | 25300 | 362 |
| 398 | 20231221 | 125800 | 1036450900 | 25300 | 25300 | 25350 | 25300 | 650 |
| 399 | 20231221 | 125700 | 1020005850 | 25300 | 25300 | 25300 | 25300 | 70 |
| 400 | 20231221 | 125600 | 1018234850 | 25300 | 25300 | 25350 | 25300 | 194 |
| 401 | 20231221 | 125500 | 1013326500 | 25300 | 25300 | 25350 | 25300 | 56 |
| 402 | 20231221 | 125400 | 1011909650 | 25300 | 25350 | 25350 | 25300 | 80 |
| 403 | 20231221 | 125300 | 1009885550 | 25350 | 25350 | 25350 | 25300 | 60 |
| 404 | 20231221 | 125200 | 1008365550 | 25350 | 25350 | 25350 | 25350 | 221 |
| 405 | 20231221 | 125100 | 1002763200 | 25350 | 25350 | 25400 | 25350 | 119 |
| 406 | 20231221 | 125000 | 999745050 | 25350 | 25350 | 25350 | 25350 | 60 |
| 407 | 20231221 | 124900 | 998224050 | 25400 | 25350 | 25400 | 25350 | 226 |
| 408 | 20231221 | 124800 | 992492950 | 25350 | 25350 | 25350 | 25350 | 83 |
| 409 | 20231221 | 124700 | 990388900 | 25350 | 25350 | 25400 | 25350 | 63 |
| 410 | 20231221 | 124600 | 988791750 | 25350 | 25350 | 25350 | 25350 | 87 |
| 411 | 20231221 | 124500 | 986586300 | 25350 | 25350 | 25350 | 25350 | 241 |
| 412 | 20231221 | 124400 | 980476950 | 25350 | 25350 | 25350 | 25350 | 48 |
| 413 | 20231221 | 124300 | 979260150 | 25350 | 25400 | 25400 | 25350 | 381 |
| 414 | 20231221 | 124200 | 969586050 | 25400 | 25400 | 25400 | 25400 | 82 |
| 415 | 20231221 | 124100 | 967503250 | 25400 | 25400 | 25400 | 25350 | 306 |
| 416 | 20231221 | 124000 | 959736650 | 25350 | 25350 | 25350 | 25350 | 63 |
| 417 | 20231221 | 123900 | 958139600 | 25350 | 25350 | 25400 | 25350 | 89 |
| 418 | 20231221 | 123800 | 955883150 | 25350 | 25350 | 25350 | 25350 | 92 |
| 419 | 20231221 | 123700 | 953550950 | 25350 | 25350 | 25400 | 25350 | 198 |
| 420 | 20231221 | 123600 | 948530550 | 25350 | 25350 | 25400 | 25350 | 78 |
| 421 | 20231221 | 123500 | 946552850 | 25350 | 25350 | 25400 | 25350 | 86 |
| 422 | 20231221 | 123400 | 944372650 | 25400 | 25350 | 25400 | 25350 | 58 |
| 423 | 20231221 | 123300 | 942902250 | 25350 | 25400 | 25400 | 25350 | 504 |
| 424 | 20231221 | 123200 | 930125300 | 25350 | 25400 | 25400 | 25350 | 140 |
| 425 | 20231221 | 123100 | 926576050 | 25400 | 25350 | 25400 | 25350 | 56 |
| 426 | 20231221 | 123000 | 925156200 | 25400 | 25350 | 25400 | 25350 | 85 |
| 427 | 20231221 | 122900 | 922999650 | 25350 | 25400 | 25400 | 25350 | 183 |
| 428 | 20231221 | 122800 | 918358500 | 25350 | 25350 | 25400 | 25350 | 73 |
| 429 | 20231221 | 122700 | 916507700 | 25350 | 25400 | 25400 | 25350 | 87 |
| 430 | 20231221 | 122600 | 914302000 | 25400 | 25400 | 25400 | 25350 | 75 |
| 431 | 20231221 | 122500 | 912400450 | 25400 | 25400 | 25400 | 25350 | 193 |
| 432 | 20231221 | 122400 | 907506050 | 25400 | 25350 | 25400 | 25350 | 102 |
| 433 | 20231221 | 122300 | 904920300 | 25350 | 25400 | 25400 | 25350 | 262 |
| 434 | 20231221 | 122200 | 898277050 | 25350 | 25400 | 25400 | 25350 | 175 |
| 435 | 20231221 | 122100 | 893833500 | 25400 | 25400 | 25400 | 25400 | 221 |
| 436 | 20231221 | 122000 | 888220100 | 25400 | 25350 | 25400 | 25350 | 52 |
| 437 | 20231221 | 121900 | 886900650 | 25400 | 25350 | 25400 | 25350 | 73 |
| 438 | 20231221 | 121800 | 885047200 | 25350 | 25350 | 25400 | 25350 | 214 |
| 439 | 20231221 | 121700 | 879619900 | 25400 | 25400 | 25450 | 25350 | 182 |
| 440 | 20231221 | 121600 | 874991250 | 25400 | 25350 | 25400 | 25350 | 133 |
| 441 | 20231221 | 121500 | 871617900 | 25350 | 25400 | 25400 | 25350 | 67 |
| 442 | 20231221 | 121400 | 869919050 | 25400 | 25400 | 25400 | 25350 | 320 |
| 443 | 20231221 | 121300 | 861797400 | 25400 | 25400 | 25400 | 25350 | 865 |
| 444 | 20231221 | 121200 | 839852400 | 25400 | 25400 | 25450 | 25400 | 78 |
| 445 | 20231221 | 121100 | 837871150 | 25400 | 25400 | 25400 | 25400 | 117 |
| 446 | 20231221 | 121000 | 834899350 | 25400 | 25400 | 25400 | 25400 | 159 |
| 447 | 20231221 | 120900 | 830860750 | 25400 | 25400 | 25400 | 25400 | 79 |
| 448 | 20231221 | 120800 | 828854150 | 25400 | 25400 | 25450 | 25400 | 68 |
| 449 | 20231221 | 120700 | 827126800 | 25400 | 25400 | 25400 | 25400 | 92 |
| 450 | 20231221 | 120600 | 824790000 | 25450 | 25450 | 25450 | 25400 | 168 |
| 451 | 20231221 | 120500 | 820521750 | 25400 | 25400 | 25450 | 25400 | 84 |
| 452 | 20231221 | 120400 | 818388050 | 25450 | 25400 | 25450 | 25350 | 294 |
| 453 | 20231221 | 120300 | 810911900 | 25400 | 25400 | 25400 | 25350 | 85 |
| 454 | 20231221 | 120200 | 808754950 | 25400 | 25350 | 25450 | 25350 | 198 |
| 455 | 20231221 | 120100 | 803731800 | 25350 | 25400 | 25400 | 25350 | 61 |
| 456 | 20231221 | 120000 | 802182600 | 25400 | 25400 | 25450 | 25400 | 102 |
| 457 | 20231221 | 115900 | 799591750 | 25450 | 25400 | 25450 | 25400 | 39 |
| 458 | 20231221 | 115800 | 798601100 | 25400 | 25400 | 25400 | 25400 | 221 |
| 459 | 20231221 | 115700 | 792987700 | 25400 | 25400 | 25400 | 25400 | 87 |
| 460 | 20231221 | 115600 | 790777900 | 25400 | 25400 | 25450 | 25400 | 104 |
| 461 | 20231221 | 115500 | 788136250 | 25400 | 25400 | 25400 | 25400 | 75 |
| 462 | 20231221 | 115400 | 786231250 | 25400 | 25400 | 25400 | 25400 | 189 |
| 463 | 20231221 | 115300 | 781430650 | 25450 | 25400 | 25450 | 25400 | 90 |
| 464 | 20231221 | 115200 | 779144550 | 25400 | 25400 | 25450 | 25400 | 79 |
| 465 | 20231221 | 115100 | 777137700 | 25450 | 25400 | 25450 | 25400 | 95 |
| 466 | 20231221 | 115000 | 774724500 | 25400 | 25400 | 25450 | 25400 | 188 |
| 467 | 20231221 | 114900 | 769949250 | 25400 | 25400 | 25450 | 25400 | 91 |
| 468 | 20231221 | 114800 | 767637800 | 25450 | 25400 | 25450 | 25400 | 48 |
| 469 | 20231221 | 114700 | 766418500 | 25400 | 25400 | 25450 | 25400 | 170 |
| 470 | 20231221 | 114600 | 762099750 | 25450 | 25450 | 25450 | 25450 | 78 |
| 471 | 20231221 | 114500 | 760114650 | 25450 | 25450 | 25450 | 25450 | 100 |
| 472 | 20231221 | 114400 | 757569650 | 25450 | 25450 | 25450 | 25450 | 130 |
| 473 | 20231221 | 114300 | 754261150 | 25450 | 25450 | 25500 | 25450 | 183 |
| 474 | 20231221 | 114200 | 749603700 | 25450 | 25400 | 25450 | 25400 | 156 |
| 475 | 20231221 | 114100 | 745634750 | 25400 | 25450 | 25450 | 25400 | 170 |
| 476 | 20231221 | 114000 | 741314250 | 25400 | 25400 | 25400 | 25400 | 55 |
| 477 | 20231221 | 113900 | 739917250 | 25400 | 25350 | 25400 | 25350 | 196 |
| 478 | 20231221 | 113800 | 734941000 | 25400 | 25350 | 25400 | 25350 | 68 |
| 479 | 20231221 | 113700 | 733216950 | 25350 | 25400 | 25400 | 25350 | 114 |
| 480 | 20231221 | 113600 | 730322050 | 25400 | 25350 | 25400 | 25350 | 82 |
| 481 | 20231221 | 113500 | 728240500 | 25400 | 25400 | 25400 | 25400 | 160 |
| 482 | 20231221 | 113400 | 724176500 | 25400 | 25400 | 25450 | 25400 | 83 |
| 483 | 20231221 | 113300 | 722068200 | 25400 | 25400 | 25400 | 25400 | 95 |
| 484 | 20231221 | 113200 | 719655200 | 25400 | 25400 | 25400 | 25400 | 42 |
| 485 | 20231221 | 113100 | 718588400 | 25400 | 25400 | 25400 | 25400 | 203 |
| 486 | 20231221 | 113000 | 713432200 | 25400 | 25400 | 25400 | 25400 | 105 |
| 487 | 20231221 | 112900 | 710765200 | 25400 | 25350 | 25450 | 25350 | 191 |
| 488 | 20231221 | 112800 | 705908950 | 25350 | 25400 | 25400 | 25350 | 81 |
| 489 | 20231221 | 112700 | 703851800 | 25400 | 25400 | 25450 | 25350 | 1190 |
| 490 | 20231221 | 112600 | 673653900 | 25400 | 25400 | 25400 | 25400 | 111 |
| 491 | 20231221 | 112500 | 670834500 | 25400 | 25450 | 25450 | 25400 | 52 |
| 492 | 20231221 | 112400 | 669513150 | 25400 | 25400 | 25400 | 25400 | 134 |
| 493 | 20231221 | 112300 | 666109550 | 25400 | 25400 | 25400 | 25400 | 204 |
| 494 | 20231221 | 112200 | 660927950 | 25400 | 25450 | 25450 | 25400 | 55 |
| 495 | 20231221 | 112100 | 659530900 | 25450 | 25400 | 25450 | 25400 | 120 |
| 496 | 20231221 | 112000 | 656482750 | 25450 | 25450 | 25450 | 25450 | 90 |
| 497 | 20231221 | 111900 | 654192250 | 25450 | 25450 | 25450 | 25450 | 135 |
| 498 | 20231221 | 111800 | 650756500 | 25450 | 25450 | 25450 | 25450 | 86 |
| 499 | 20231221 | 111700 | 648567800 | 25450 | 25400 | 25450 | 25400 | 570 |
| 500 | 20231221 | 111600 | 634077850 | 25400 | 25400 | 25400 | 25400 | 58 |
| 501 | 20231221 | 111500 | 632604650 | 25400 | 25400 | 25450 | 25400 | 318 |
| 502 | 20231221 | 111400 | 624520750 | 25400 | 25400 | 25400 | 25400 | 118 |
| 503 | 20231221 | 111300 | 621523550 | 25450 | 25400 | 25450 | 25400 | 47 |
| 504 | 20231221 | 111200 | 620329650 | 25400 | 25400 | 25450 | 25400 | 82 |
| 505 | 20231221 | 111100 | 618246550 | 25400 | 25400 | 25450 | 25400 | 186 |
| 506 | 20231221 | 111000 | 613520850 | 25400 | 25450 | 25450 | 25400 | 169 |
| 507 | 20231221 | 110900 | 609224000 | 25450 | 25450 | 25450 | 25450 | 54 |
| 508 | 20231221 | 110800 | 607849700 | 25450 | 25450 | 25450 | 25450 | 150 |
| 509 | 20231221 | 110700 | 604032200 | 25500 | 25450 | 25500 | 25450 | 94 |
| 510 | 20231221 | 110600 | 601639850 | 25450 | 25450 | 25450 | 25450 | 43 |
| 511 | 20231221 | 110500 | 600545500 | 25450 | 25450 | 25450 | 25450 | 238 |
| 512 | 20231221 | 110400 | 594488400 | 25450 | 25450 | 25450 | 25450 | 205 |
| 513 | 20231221 | 110300 | 589271150 | 25450 | 25450 | 25450 | 25400 | 200 |
| 514 | 20231221 | 110200 | 584185500 | 25400 | 25400 | 25400 | 25400 | 146 |
| 515 | 20231221 | 110100 | 580477100 | 25400 | 25400 | 25450 | 25400 | 103 |
| 516 | 20231221 | 110000 | 577860800 | 25400 | 25400 | 25450 | 25400 | 173 |
| 517 | 20231221 | 105900 | 573466000 | 25450 | 25400 | 25450 | 25400 | 104 |
| 518 | 20231221 | 105800 | 570823400 | 25450 | 25400 | 25450 | 25400 | 105 |
| 519 | 20231221 | 105700 | 568155400 | 25400 | 25400 | 25450 | 25400 | 53 |
| 520 | 20231221 | 105600 | 566808700 | 25400 | 25450 | 25450 | 25400 | 157 |
| 521 | 20231221 | 105500 | 562814100 | 25450 | 25450 | 25450 | 25450 | 49 |
| 522 | 20231221 | 105400 | 561567050 | 25450 | 25500 | 25500 | 25450 | 60 |
| 523 | 20231221 | 105300 | 560039800 | 25450 | 25450 | 25450 | 25450 | 45 |
| 524 | 20231221 | 105200 | 558894550 | 25450 | 25450 | 25500 | 25450 | 169 |
| 525 | 20231221 | 105100 | 554593400 | 25450 | 25500 | 25500 | 25450 | 50 |
| 526 | 20231221 | 105000 | 553320800 | 25450 | 25450 | 25500 | 25450 | 384 |
| 527 | 20231221 | 104900 | 543544100 | 25450 | 25450 | 25450 | 25450 | 81 |
| 528 | 20231221 | 104800 | 541482650 | 25450 | 25450 | 25450 | 25450 | 156 |
| 529 | 20231221 | 104700 | 537512450 | 25450 | 25450 | 25450 | 25450 | 34 |
| 530 | 20231221 | 104600 | 536647150 | 25450 | 25500 | 25500 | 25450 | 24 |
| 531 | 20231221 | 104500 | 536036150 | 25500 | 25500 | 25500 | 25500 | 387 |
| 532 | 20231221 | 104400 | 526167650 | 25500 | 25500 | 25500 | 25450 | 151 |
| 533 | 20231221 | 104300 | 522318550 | 25500 | 25450 | 25500 | 25450 | 68 |
| 534 | 20231221 | 104200 | 520587600 | 25450 | 25500 | 25500 | 25450 | 84 |
| 535 | 20231221 | 104100 | 518446250 | 25600 | 25500 | 25600 | 25350 | 3166 |
| 536 | 20231221 | 104000 | 437929850 | 25550 | 25500 | 25550 | 25500 | 582 |
| 537 | 20231221 | 103900 | 423063500 | 25500 | 25550 | 25550 | 25500 | 161 |
| 538 | 20231221 | 103800 | 418955150 | 25550 | 25500 | 25550 | 25500 | 55 |
| 539 | 20231221 | 103700 | 417552500 | 25500 | 25500 | 25500 | 25450 | 176 |
| 540 | 20231221 | 103600 | 413065200 | 25500 | 25550 | 25550 | 25450 | 1668 |
| 541 | 20231221 | 103500 | 370520750 | 25550 | 25550 | 25550 | 25550 | 7 |
| 542 | 20231221 | 103400 | 370341900 | 25550 | 25550 | 25550 | 25550 | 28 |
| 543 | 20231221 | 103300 | 369626500 | 25500 | 25600 | 25600 | 25500 | 1045 |
| 544 | 20231221 | 103200 | 342926150 | 25600 | 25600 | 25600 | 25600 | 29 |
| 545 | 20231221 | 103100 | 342183750 | 25550 | 25650 | 25650 | 25550 | 2775 |
| 546 | 20231221 | 103000 | 271079350 | 25650 | 25650 | 25650 | 25650 | 14 |
| 547 | 20231221 | 102900 | 270720250 | 25650 | 25650 | 25650 | 25650 | 167 |
| 548 | 20231221 | 102800 | 266436700 | 25650 | 25650 | 25650 | 25650 | 5 |
| 549 | 20231221 | 102700 | 266308450 | 25650 | 25700 | 25700 | 25650 | 102 |
| 550 | 20231221 | 102600 | 263687300 | 25700 | 25700 | 25700 | 25700 | 96 |
| 551 | 20231221 | 102500 | 261220100 | 25700 | 25700 | 25700 | 25700 | 107 |
| 552 | 20231221 | 102400 | 258470200 | 25700 | 25700 | 25700 | 25700 | 14 |
| 553 | 20231221 | 102300 | 258110400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 554 | 20231221 | 102200 | 258110400 | 25850 | 25700 | 25850 | 25700 | 300 |
| 555 | 20231221 | 102100 | 250370450 | 25650 | 25650 | 25650 | 25650 | 113 |
| 556 | 20231221 | 102000 | 247472000 | 25700 | 25650 | 25700 | 25650 | 7 |
| 557 | 20231221 | 101900 | 247292400 | 25700 | 25700 | 25700 | 25700 | 4 |
| 558 | 20231221 | 101800 | 247189600 | 25650 | 25700 | 25700 | 25650 | 23 |
| 559 | 20231221 | 101700 | 246599100 | 25650 | 25700 | 25700 | 25650 | 126 |
| 560 | 20231221 | 101600 | 243367100 | 25700 | 25700 | 25700 | 25700 | 31 |
| 561 | 20231221 | 101500 | 242570400 | 25650 | 25650 | 25650 | 25650 | 51 |
| 562 | 20231221 | 101400 | 241262250 | 25650 | 25700 | 25700 | 25650 | 35 |
| 563 | 20231221 | 101300 | 240364250 | 25650 | 25650 | 25700 | 25650 | 150 |
| 564 | 20231221 | 101200 | 236516250 | 25650 | 25650 | 25650 | 25650 | 195 |
| 565 | 20231221 | 101100 | 231514500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 566 | 20231221 | 101000 | 231514500 | 25650 | 25650 | 25700 | 25650 | 49 |
| 567 | 20231221 | 100900 | 230257100 | 25650 | 25650 | 25650 | 25650 | 264 |
| 568 | 20231221 | 100800 | 223485500 | 25650 | 25600 | 25650 | 25600 | 24 |
| 569 | 20231221 | 100700 | 222870900 | 25600 | 25600 | 25600 | 25600 | 46 |
| 570 | 20231221 | 100600 | 221693300 | 25600 | 25600 | 25650 | 25600 | 74 |
| 571 | 20231221 | 100500 | 219798350 | 25600 | 25650 | 25650 | 25600 | 127 |
| 572 | 20231221 | 100400 | 216546100 | 25650 | 25600 | 25650 | 25600 | 65 |
| 573 | 20231221 | 100300 | 214879350 | 25600 | 25650 | 25700 | 25600 | 291 |
| 574 | 20231221 | 100200 | 207415750 | 25650 | 25650 | 25650 | 25650 | 228 |
| 575 | 20231221 | 100100 | 201567550 | 25650 | 25700 | 25700 | 25650 | 648 |
| 576 | 20231221 | 100000 | 184914750 | 25700 | 25700 | 25750 | 25700 | 183 |
| 577 | 20231221 | 095900 | 180211600 | 25700 | 25750 | 25750 | 25700 | 45 |
| 578 | 20231221 | 095800 | 179053850 | 25800 | 25750 | 25800 | 25750 | 395 |
| 579 | 20231221 | 095700 | 168881450 | 25800 | 25800 | 25800 | 25750 | 98 |
| 580 | 20231221 | 095600 | 166353300 | 25800 | 25800 | 25800 | 25800 | 12 |
| 581 | 20231221 | 095500 | 166043700 | 25800 | 25750 | 25800 | 25750 | 264 |
| 582 | 20231221 | 095400 | 159233850 | 25750 | 25750 | 25750 | 25750 | 162 |
| 583 | 20231221 | 095300 | 155062350 | 25750 | 25650 | 25750 | 25650 | 132 |
| 584 | 20231221 | 095200 | 151670600 | 25650 | 25650 | 25650 | 25650 | 9 |
| 585 | 20231221 | 095100 | 151439750 | 25650 | 25650 | 25650 | 25650 | 4 |
| 586 | 20231221 | 095000 | 151337150 | 25650 | 25650 | 25700 | 25650 | 137 |
| 587 | 20231221 | 094900 | 147823050 | 25650 | 25650 | 25650 | 25650 | 14 |
| 588 | 20231221 | 094800 | 147463950 | 25650 | 25700 | 25700 | 25650 | 16 |
| 589 | 20231221 | 094700 | 147053000 | 25700 | 25700 | 25700 | 25700 | 5 |
| 590 | 20231221 | 094600 | 146924500 | 25700 | 25700 | 25700 | 25700 | 417 |
| 591 | 20231221 | 094500 | 136207600 | 25700 | 25750 | 25750 | 25700 | 15 |
| 592 | 20231221 | 094400 | 135821850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 593 | 20231221 | 094300 | 135821850 | 25700 | 25700 | 25700 | 25700 | 3 |
| 594 | 20231221 | 094200 | 135744750 | 25700 | 25750 | 25750 | 25700 | 223 |
| 595 | 20231221 | 094100 | 130002700 | 25800 | 25800 | 25800 | 25800 | 110 |
| 596 | 20231221 | 094000 | 127164700 | 25800 | 25800 | 25800 | 25800 | 150 |
| 597 | 20231221 | 093900 | 123294700 | 25800 | 25800 | 25800 | 25800 | 5 |
| 598 | 20231221 | 093800 | 123165700 | 25800 | 25850 | 25850 | 25800 | 278 |
| 599 | 20231221 | 093700 | 115988050 | 25800 | 25750 | 25800 | 25750 | 547 |
| 600 | 20231221 | 093600 | 101877150 | 25700 | 25650 | 25750 | 25650 | 54 |
| 601 | 20231221 | 093500 | 100490800 | 25600 | 25650 | 25650 | 25600 | 575 |
| 602 | 20231221 | 093400 | 85767400 | 25650 | 25650 | 25650 | 25650 | 183 |
| 603 | 20231221 | 093300 | 81073450 | 25650 | 25650 | 25650 | 25650 | 35 |
| 604 | 20231221 | 093200 | 80175700 | 25650 | 25750 | 25750 | 25650 | 502 |
| 605 | 20231221 | 093100 | 67272750 | 25750 | 25750 | 25750 | 25750 | 101 |
| 606 | 20231221 | 093000 | 64672000 | 25750 | 25800 | 25800 | 25750 | 5 |
| 607 | 20231221 | 092900 | 64543200 | 25800 | 25850 | 25850 | 25800 | 4 |
| 608 | 20231221 | 092800 | 64439950 | 25800 | 25800 | 25800 | 25800 | 5 |
| 609 | 20231221 | 092700 | 64310950 | 25800 | 25800 | 25800 | 25800 | 105 |
| 610 | 20231221 | 092600 | 61601950 | 25800 | 25800 | 25800 | 25800 | 159 |
| 611 | 20231221 | 092500 | 57499750 | 25800 | 25800 | 25800 | 25800 | 105 |
| 612 | 20231221 | 092400 | 54790750 | 25850 | 25850 | 25850 | 25850 | 65 |
| 613 | 20231221 | 092300 | 53110500 | 25850 | 25850 | 25850 | 25850 | 107 |
| 614 | 20231221 | 092200 | 50344550 | 25850 | 25850 | 25850 | 25850 | 4 |
| 615 | 20231221 | 092100 | 50241150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 616 | 20231221 | 092000 | 50241150 | 25850 | 25850 | 25850 | 25850 | 9 |
| 617 | 20231221 | 091900 | 50008500 | 25850 | 25850 | 25850 | 25850 | 106 |
| 618 | 20231221 | 091800 | 47268400 | 25850 | 25850 | 25850 | 25850 | 11 |
| 619 | 20231221 | 091700 | 46984050 | 25850 | 25850 | 25850 | 25850 | 216 |
| 620 | 20231221 | 091600 | 41400450 | 25850 | 25850 | 25850 | 25850 | 5 |
| 621 | 20231221 | 091500 | 41271200 | 25900 | 25900 | 25900 | 25900 | 71 |
| 622 | 20231221 | 091400 | 39432300 | 25900 | 25900 | 25900 | 25900 | 86 |
| 623 | 20231221 | 091300 | 37204900 | 25850 | 25900 | 25900 | 25850 | 41 |
| 624 | 20231221 | 091200 | 36143500 | 25900 | 25900 | 25900 | 25900 | 28 |
| 625 | 20231221 | 091100 | 35418300 | 25900 | 25900 | 25900 | 25900 | 5 |
| 626 | 20231221 | 091000 | 35288800 | 25900 | 25900 | 25950 | 25900 | 153 |
| 627 | 20231221 | 090900 | 31318750 | 25900 | 25900 | 25900 | 25900 | 101 |
| 628 | 20231221 | 090800 | 28702850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 629 | 20231221 | 090700 | 28702850 | 25850 | 25850 | 25850 | 25850 | 105 |
| 630 | 20231221 | 090600 | 25988600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 631 | 20231221 | 090500 | 25988600 | 25700 | 25700 | 25700 | 25700 | 215 |
| 632 | 20231221 | 090400 | 20463100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 633 | 20231221 | 090300 | 20463100 | 25700 | 25700 | 25700 | 25700 | 21 |
| 634 | 20231221 | 090200 | 19923400 | 25700 | 25700 | 25700 | 25700 | 189 |
| 635 | 20231221 | 090100 | 15066100 | 25700 | 25700 | 25700 | 25700 | 538 |
| 636 | 20231221 | 090000 | 1239500 | 25700 | 25850 | 25850 | 25700 | 48 |