32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 3 | 20231220 | 184800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20231220 | 184700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20231220 | 184600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20231220 | 184500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20231220 | 184400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20231220 | 184300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20231220 | 184200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20231220 | 184100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20231220 | 184000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20231220 | 183900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20231220 | 183800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20231220 | 183700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20231220 | 183600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20231220 | 183500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20231220 | 183400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20231220 | 183300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20231220 | 183200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20231220 | 183100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20231220 | 183000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20231220 | 182900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20231220 | 182800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20231220 | 182700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20231220 | 182600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20231220 | 182500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20231220 | 182400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20231220 | 182300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20231220 | 182200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20231220 | 182100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20231220 | 182000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20231220 | 181900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 33 | 20231220 | 181800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20231220 | 181700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20231220 | 181600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20231220 | 181500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20231220 | 181400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20231220 | 181300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20231220 | 181200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20231220 | 181100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20231220 | 181000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20231220 | 180900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20231220 | 180800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20231220 | 180700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20231220 | 180600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20231220 | 180500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20231220 | 180400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20231220 | 180300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20231220 | 180200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20231220 | 180100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20231220 | 180000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20231220 | 175900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20231220 | 175800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20231220 | 175700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20231220 | 175600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20231220 | 175500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20231220 | 175400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20231220 | 175300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20231220 | 175200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20231220 | 175100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20231220 | 175000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20231220 | 174900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 63 | 20231220 | 174800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20231220 | 174700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20231220 | 174600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20231220 | 174500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20231220 | 174400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20231220 | 174300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20231220 | 174200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20231220 | 174100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20231220 | 174000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20231220 | 173900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20231220 | 173800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20231220 | 173700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20231220 | 173600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20231220 | 173500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20231220 | 173400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20231220 | 173300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20231220 | 173200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20231220 | 173100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20231220 | 173000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20231220 | 172900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20231220 | 172800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20231220 | 172700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20231220 | 172600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20231220 | 172500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20231220 | 172400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20231220 | 172300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20231220 | 172200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20231220 | 172100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20231220 | 172000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20231220 | 171900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 93 | 20231220 | 171800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20231220 | 171700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20231220 | 171600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20231220 | 171500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20231220 | 171400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20231220 | 171300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20231220 | 171200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20231220 | 171100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20231220 | 171000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20231220 | 170900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20231220 | 170800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20231220 | 170700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20231220 | 170600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20231220 | 170500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20231220 | 170400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20231220 | 170300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20231220 | 170200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20231220 | 170100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20231220 | 170000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20231220 | 165900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20231220 | 165800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20231220 | 165700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20231220 | 165600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20231220 | 165500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20231220 | 165400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20231220 | 165300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20231220 | 165200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20231220 | 165100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20231220 | 165000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20231220 | 164900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 123 | 20231220 | 164800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20231220 | 164700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20231220 | 164600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20231220 | 164500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20231220 | 164400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20231220 | 164300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20231220 | 164200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20231220 | 164100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20231220 | 164000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20231220 | 163900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20231220 | 163800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20231220 | 163700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20231220 | 163600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20231220 | 163500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20231220 | 163400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20231220 | 163300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20231220 | 163200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20231220 | 163100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20231220 | 163000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20231220 | 162900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20231220 | 162800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20231220 | 162700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20231220 | 162600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20231220 | 162500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20231220 | 162400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20231220 | 162300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20231220 | 162200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20231220 | 162100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20231220 | 162000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20231220 | 161900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 153 | 20231220 | 161800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20231220 | 161700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20231220 | 161600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20231220 | 161500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20231220 | 161400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20231220 | 161300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20231220 | 161200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20231220 | 161100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20231220 | 161000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20231220 | 160900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20231220 | 160800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20231220 | 160700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20231220 | 160600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20231220 | 160500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20231220 | 160400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20231220 | 160300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20231220 | 160200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20231220 | 160100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20231220 | 160000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20231220 | 155900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20231220 | 155800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20231220 | 155700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20231220 | 155600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20231220 | 155500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20231220 | 155400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20231220 | 155300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20231220 | 155200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20231220 | 155100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20231220 | 155000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20231220 | 154900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 183 | 20231220 | 154800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20231220 | 154700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20231220 | 154600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20231220 | 154500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20231220 | 154400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20231220 | 154300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20231220 | 154200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20231220 | 154100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20231220 | 154000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20231220 | 153900 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20231220 | 153800 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20231220 | 153700 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20231220 | 153600 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20231220 | 153500 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20231220 | 153400 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20231220 | 153300 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20231220 | 153200 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20231220 | 153100 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20231220 | 153000 | 32300751250 | 21100 | 21100 | 21100 | 21100 | 36566 |
| 202 | 20231220 | 152900 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20231220 | 152800 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20231220 | 152700 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20231220 | 152600 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20231220 | 152500 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20231220 | 152400 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20231220 | 152300 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20231220 | 152200 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20231220 | 152100 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20231220 | 152000 | 31529208650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20231220 | 151900 | 31529208650 | 21200 | 21200 | 21200 | 21150 | 8515 |
| 213 | 20231220 | 151800 | 31349045800 | 21150 | 21150 | 21200 | 21100 | 5813 |
| 214 | 20231220 | 151700 | 31226110450 | 21200 | 21150 | 21200 | 21150 | 8572 |
| 215 | 20231220 | 151600 | 31044696850 | 21150 | 21150 | 21200 | 21150 | 1614 |
| 216 | 20231220 | 151500 | 31010531800 | 21200 | 21200 | 21200 | 21150 | 1329 |
| 217 | 20231220 | 151400 | 30982364750 | 21200 | 21200 | 21250 | 21150 | 3158 |
| 218 | 20231220 | 151300 | 30915465950 | 21200 | 21250 | 21250 | 21200 | 3402 |
| 219 | 20231220 | 151200 | 30843318400 | 21250 | 21150 | 21250 | 21050 | 26962 |
| 220 | 20231220 | 151100 | 30272789150 | 21150 | 21100 | 21150 | 21050 | 14740 |
| 221 | 20231220 | 151000 | 29962245400 | 21100 | 21050 | 21150 | 21050 | 3421 |
| 222 | 20231220 | 150900 | 29890026150 | 21100 | 21100 | 21150 | 21100 | 5310 |
| 223 | 20231220 | 150800 | 29777984250 | 21100 | 21050 | 21100 | 21050 | 879 |
| 224 | 20231220 | 150700 | 29759440200 | 21100 | 21150 | 21150 | 21050 | 8061 |
| 225 | 20231220 | 150600 | 29589361550 | 21100 | 21150 | 21150 | 21100 | 979 |
| 226 | 20231220 | 150500 | 29568660800 | 21100 | 21150 | 21150 | 21100 | 4043 |
| 227 | 20231220 | 150400 | 29483224350 | 21200 | 21150 | 21200 | 21100 | 5698 |
| 228 | 20231220 | 150300 | 29362736700 | 21150 | 21100 | 21150 | 21100 | 3486 |
| 229 | 20231220 | 150200 | 29289058050 | 21150 | 21150 | 21150 | 21100 | 624 |
| 230 | 20231220 | 150100 | 29275874000 | 21100 | 21050 | 21150 | 21050 | 7214 |
| 231 | 20231220 | 150000 | 29123673800 | 21050 | 21100 | 21100 | 21050 | 354 |
| 232 | 20231220 | 145900 | 29116220250 | 21100 | 21100 | 21100 | 21050 | 1235 |
| 233 | 20231220 | 145800 | 29090220900 | 21100 | 21100 | 21100 | 21050 | 388 |
| 234 | 20231220 | 145700 | 29082046050 | 21100 | 21100 | 21100 | 21050 | 444 |
| 235 | 20231220 | 145600 | 29072697650 | 21100 | 21100 | 21100 | 21050 | 885 |
| 236 | 20231220 | 145500 | 29054056300 | 21000 | 21050 | 21100 | 21000 | 3272 |
| 237 | 20231220 | 145400 | 28985176250 | 21050 | 21050 | 21100 | 21000 | 716 |
| 238 | 20231220 | 145300 | 28970099350 | 21050 | 21000 | 21100 | 20950 | 6663 |
| 239 | 20231220 | 145200 | 28829982000 | 21050 | 21050 | 21050 | 20950 | 3397 |
| 240 | 20231220 | 145100 | 28758649800 | 21000 | 21100 | 21100 | 21000 | 6021 |
| 241 | 20231220 | 145000 | 28632165550 | 21100 | 21050 | 21100 | 21000 | 1874 |
| 242 | 20231220 | 144900 | 28592701600 | 21050 | 21000 | 21100 | 21000 | 1447 |
| 243 | 20231220 | 144800 | 28562221250 | 21050 | 21050 | 21100 | 21000 | 5402 |
| 244 | 20231220 | 144700 | 28448677650 | 21050 | 21050 | 21050 | 21000 | 1611 |
| 245 | 20231220 | 144600 | 28414780050 | 21050 | 21000 | 21100 | 21000 | 2649 |
| 246 | 20231220 | 144500 | 28359092950 | 21050 | 21050 | 21100 | 21000 | 4984 |
| 247 | 20231220 | 144400 | 28254189450 | 21100 | 21100 | 21100 | 21050 | 2709 |
| 248 | 20231220 | 144300 | 28197063050 | 21100 | 21100 | 21150 | 21050 | 6419 |
| 249 | 20231220 | 144200 | 28061641950 | 21150 | 21150 | 21150 | 21100 | 4862 |
| 250 | 20231220 | 144100 | 27958812950 | 21100 | 21150 | 21150 | 21100 | 5150 |
| 251 | 20231220 | 144000 | 27849932500 | 21100 | 21100 | 21150 | 21050 | 9010 |
| 252 | 20231220 | 143900 | 27659827000 | 21050 | 21100 | 21100 | 21050 | 813 |
| 253 | 20231220 | 143800 | 27642703850 | 21050 | 21050 | 21100 | 21050 | 1391 |
| 254 | 20231220 | 143700 | 27613399800 | 21050 | 21000 | 21100 | 21000 | 6698 |
| 255 | 20231220 | 143600 | 27472405000 | 21050 | 21000 | 21050 | 20950 | 9355 |
| 256 | 20231220 | 143500 | 27275958250 | 21000 | 20900 | 21000 | 20850 | 3673 |
| 257 | 20231220 | 143400 | 27199089700 | 20850 | 20850 | 20900 | 20850 | 692 |
| 258 | 20231220 | 143300 | 27184640600 | 20900 | 20850 | 20900 | 20850 | 782 |
| 259 | 20231220 | 143200 | 27168327250 | 20900 | 20900 | 20900 | 20850 | 1321 |
| 260 | 20231220 | 143100 | 27140780100 | 20900 | 20900 | 20900 | 20850 | 882 |
| 261 | 20231220 | 143000 | 27122355650 | 20900 | 20850 | 20900 | 20850 | 349 |
| 262 | 20231220 | 142900 | 27115072050 | 20900 | 20900 | 20900 | 20850 | 219 |
| 263 | 20231220 | 142800 | 27110495050 | 20950 | 20900 | 20950 | 20850 | 827 |
| 264 | 20231220 | 142700 | 27093207750 | 20850 | 20950 | 20950 | 20850 | 848 |
| 265 | 20231220 | 142600 | 27075486050 | 20950 | 20950 | 20950 | 20900 | 537 |
| 266 | 20231220 | 142500 | 27064259750 | 20950 | 20950 | 20950 | 20900 | 1205 |
| 267 | 20231220 | 142400 | 27039068400 | 20950 | 20800 | 20950 | 20800 | 7004 |
| 268 | 20231220 | 142300 | 26892963050 | 20800 | 20850 | 20900 | 20800 | 2234 |
| 269 | 20231220 | 142200 | 26846371400 | 20850 | 20950 | 20950 | 20850 | 4062 |
| 270 | 20231220 | 142100 | 26761456800 | 20950 | 20950 | 21000 | 20950 | 3708 |
| 271 | 20231220 | 142000 | 26683732650 | 21000 | 21000 | 21000 | 20950 | 349 |
| 272 | 20231220 | 141900 | 26676408600 | 20950 | 21000 | 21000 | 20950 | 1346 |
| 273 | 20231220 | 141800 | 26648171600 | 20950 | 21000 | 21000 | 20950 | 1992 |
| 274 | 20231220 | 141700 | 26606362400 | 21000 | 21000 | 21000 | 20950 | 4249 |
| 275 | 20231220 | 141600 | 26517136200 | 21000 | 21000 | 21050 | 20950 | 9257 |
| 276 | 20231220 | 141500 | 26322736050 | 21000 | 21000 | 21000 | 20950 | 3685 |
| 277 | 20231220 | 141400 | 26245378350 | 21000 | 20950 | 21000 | 20950 | 1623 |
| 278 | 20231220 | 141300 | 26211327950 | 21000 | 20950 | 21000 | 20950 | 6715 |
| 279 | 20231220 | 141200 | 26070647050 | 20950 | 20900 | 20950 | 20850 | 3728 |
| 280 | 20231220 | 141100 | 25992729850 | 20850 | 20900 | 20900 | 20850 | 150 |
| 281 | 20231220 | 141000 | 25989595950 | 20900 | 20900 | 20900 | 20850 | 1590 |
| 282 | 20231220 | 140900 | 25956417700 | 20900 | 20850 | 20900 | 20850 | 420 |
| 283 | 20231220 | 140800 | 25947647550 | 20900 | 20900 | 20900 | 20850 | 387 |
| 284 | 20231220 | 140700 | 25939570150 | 20850 | 20900 | 20900 | 20850 | 252 |
| 285 | 20231220 | 140600 | 25934314400 | 20900 | 20850 | 20900 | 20850 | 740 |
| 286 | 20231220 | 140500 | 25918879800 | 20850 | 20900 | 20900 | 20850 | 168 |
| 287 | 20231220 | 140400 | 25915371400 | 20900 | 20900 | 20900 | 20850 | 1479 |
| 288 | 20231220 | 140300 | 25884466050 | 20900 | 20900 | 20950 | 20900 | 6674 |
| 289 | 20231220 | 140200 | 25744924250 | 20900 | 20800 | 20900 | 20800 | 4346 |
| 290 | 20231220 | 140100 | 25654168700 | 20850 | 20900 | 20900 | 20800 | 7368 |
| 291 | 20231220 | 140000 | 25500338300 | 20900 | 20850 | 20900 | 20850 | 1654 |
| 292 | 20231220 | 135900 | 25465798250 | 20900 | 20850 | 20900 | 20850 | 2205 |
| 293 | 20231220 | 135800 | 25419823200 | 20850 | 20850 | 20850 | 20800 | 3320 |
| 294 | 20231220 | 135700 | 25350607400 | 20800 | 20800 | 20850 | 20800 | 443 |
| 295 | 20231220 | 135600 | 25341377700 | 20800 | 20850 | 20850 | 20800 | 281 |
| 296 | 20231220 | 135500 | 25335522100 | 20850 | 20850 | 20850 | 20800 | 754 |
| 297 | 20231220 | 135400 | 25319838500 | 20800 | 20800 | 20850 | 20800 | 1718 |
| 298 | 20231220 | 135300 | 25284101250 | 20800 | 20800 | 20800 | 20750 | 789 |
| 299 | 20231220 | 135200 | 25267723350 | 20750 | 20750 | 20800 | 20750 | 227 |
| 300 | 20231220 | 135100 | 25263009700 | 20800 | 20800 | 20800 | 20750 | 418 |
| 301 | 20231220 | 135000 | 25254315500 | 20800 | 20800 | 20800 | 20750 | 2324 |
| 302 | 20231220 | 134900 | 25205976550 | 20750 | 20800 | 20800 | 20750 | 980 |
| 303 | 20231220 | 134800 | 25185605400 | 20750 | 20800 | 20800 | 20750 | 110 |
| 304 | 20231220 | 134700 | 25183318500 | 20800 | 20850 | 20850 | 20800 | 3169 |
| 305 | 20231220 | 134600 | 25117395600 | 20850 | 20850 | 20850 | 20850 | 1592 |
| 306 | 20231220 | 134500 | 25084202400 | 20800 | 20850 | 20850 | 20800 | 228 |
| 307 | 20231220 | 134400 | 25079453700 | 20800 | 20800 | 20800 | 20750 | 2700 |
| 308 | 20231220 | 134300 | 25023296300 | 20750 | 20700 | 20800 | 20700 | 2389 |
| 309 | 20231220 | 134200 | 24973716950 | 20700 | 20700 | 20750 | 20700 | 120 |
| 310 | 20231220 | 134100 | 24971228700 | 20700 | 20700 | 20750 | 20700 | 590 |
| 311 | 20231220 | 134000 | 24959015100 | 20700 | 20750 | 20750 | 20700 | 2192 |
| 312 | 20231220 | 133900 | 24913636450 | 20750 | 20700 | 20750 | 20700 | 719 |
| 313 | 20231220 | 133800 | 24898748900 | 20750 | 20750 | 20750 | 20700 | 961 |
| 314 | 20231220 | 133700 | 24878811450 | 20750 | 20750 | 20800 | 20750 | 487 |
| 315 | 20231220 | 133600 | 24868703850 | 20750 | 20750 | 20750 | 20700 | 2158 |
| 316 | 20231220 | 133500 | 24823961350 | 20750 | 20750 | 20750 | 20750 | 3010 |
| 317 | 20231220 | 133400 | 24761503850 | 20750 | 20700 | 20750 | 20700 | 1965 |
| 318 | 20231220 | 133300 | 24720787550 | 20700 | 20750 | 20750 | 20700 | 100 |
| 319 | 20231220 | 133200 | 24718716850 | 20750 | 20700 | 20800 | 20700 | 2578 |
| 320 | 20231220 | 133100 | 24665227200 | 20700 | 20700 | 20700 | 20700 | 1713 |
| 321 | 20231220 | 133000 | 24629768100 | 20750 | 20700 | 20750 | 20700 | 119 |
| 322 | 20231220 | 132900 | 24627303800 | 20750 | 20700 | 20750 | 20700 | 581 |
| 323 | 20231220 | 132800 | 24615270100 | 20700 | 20700 | 20750 | 20700 | 3092 |
| 324 | 20231220 | 132700 | 24551240700 | 20650 | 20650 | 20700 | 20650 | 1190 |
| 325 | 20231220 | 132600 | 24526631200 | 20650 | 20650 | 20700 | 20650 | 690 |
| 326 | 20231220 | 132500 | 24512381650 | 20700 | 20700 | 20700 | 20650 | 694 |
| 327 | 20231220 | 132400 | 24498045550 | 20700 | 20700 | 20700 | 20700 | 596 |
| 328 | 20231220 | 132300 | 24485708350 | 20700 | 20750 | 20750 | 20700 | 3045 |
| 329 | 20231220 | 132200 | 24422666250 | 20700 | 20700 | 20750 | 20700 | 823 |
| 330 | 20231220 | 132100 | 24405625150 | 20750 | 20750 | 20750 | 20700 | 506 |
| 331 | 20231220 | 132000 | 24395141750 | 20700 | 20750 | 20750 | 20700 | 41 |
| 332 | 20231220 | 131900 | 24394292800 | 20750 | 20700 | 20750 | 20700 | 1642 |
| 333 | 20231220 | 131800 | 24360225950 | 20750 | 20700 | 20750 | 20700 | 396 |
| 334 | 20231220 | 131700 | 24352028200 | 20700 | 20700 | 20750 | 20700 | 874 |
| 335 | 20231220 | 131600 | 24333936200 | 20700 | 20650 | 20700 | 20650 | 4582 |
| 336 | 20231220 | 131500 | 24239214250 | 20650 | 20700 | 20700 | 20650 | 838 |
| 337 | 20231220 | 131400 | 24221905600 | 20650 | 20700 | 20700 | 20650 | 466 |
| 338 | 20231220 | 131300 | 24212275400 | 20700 | 20650 | 20700 | 20650 | 1853 |
| 339 | 20231220 | 131200 | 24174010850 | 20700 | 20650 | 20700 | 20650 | 2565 |
| 340 | 20231220 | 131100 | 24121042000 | 20650 | 20700 | 20750 | 20600 | 1732 |
| 341 | 20231220 | 131000 | 24085192400 | 20600 | 20700 | 20700 | 20600 | 5361 |
| 342 | 20231220 | 130900 | 23974752650 | 20700 | 20700 | 20700 | 20600 | 5392 |
| 343 | 20231220 | 130800 | 23863541900 | 20700 | 20650 | 20750 | 20650 | 574 |
| 344 | 20231220 | 130700 | 23851674050 | 20750 | 20650 | 20750 | 20650 | 1143 |
| 345 | 20231220 | 130600 | 23828032600 | 20650 | 20700 | 20750 | 20650 | 2509 |
| 346 | 20231220 | 130500 | 23776095100 | 20750 | 20750 | 20750 | 20700 | 3077 |
| 347 | 20231220 | 130400 | 23712256900 | 20750 | 20700 | 20750 | 20700 | 171 |
| 348 | 20231220 | 130300 | 23708713150 | 20700 | 20700 | 20750 | 20700 | 405 |
| 349 | 20231220 | 130200 | 23700329500 | 20750 | 20650 | 20750 | 20650 | 1612 |
| 350 | 20231220 | 130100 | 23666974800 | 20700 | 20700 | 20700 | 20650 | 700 |
| 351 | 20231220 | 130000 | 23652498900 | 20700 | 20650 | 20700 | 20600 | 1677 |
| 352 | 20231220 | 125900 | 23617876800 | 20650 | 20650 | 20700 | 20650 | 1365 |
| 353 | 20231220 | 125800 | 23589688900 | 20650 | 20700 | 20700 | 20650 | 468 |
| 354 | 20231220 | 125700 | 23580001850 | 20700 | 20750 | 20750 | 20700 | 1346 |
| 355 | 20231220 | 125600 | 23552109550 | 20700 | 20650 | 20750 | 20650 | 7520 |
| 356 | 20231220 | 125500 | 23396431950 | 20650 | 20650 | 20700 | 20650 | 2078 |
| 357 | 20231220 | 125400 | 23353520400 | 20650 | 20700 | 20700 | 20650 | 668 |
| 358 | 20231220 | 125300 | 23339718200 | 20650 | 20700 | 20700 | 20650 | 1672 |
| 359 | 20231220 | 125200 | 23305188750 | 20700 | 20550 | 20700 | 20550 | 2307 |
| 360 | 20231220 | 125100 | 23257581750 | 20600 | 20600 | 20600 | 20550 | 1358 |
| 361 | 20231220 | 125000 | 23229613000 | 20600 | 20600 | 20600 | 20500 | 2399 |
| 362 | 20231220 | 124900 | 23180286600 | 20500 | 20500 | 20550 | 20450 | 9078 |
| 363 | 20231220 | 124800 | 22994163200 | 20550 | 20500 | 20600 | 20500 | 1356 |
| 364 | 20231220 | 124700 | 22966327950 | 20550 | 20550 | 20600 | 20550 | 5853 |
| 365 | 20231220 | 124600 | 22845947950 | 20550 | 20600 | 20600 | 20550 | 583 |
| 366 | 20231220 | 124500 | 22833959950 | 20600 | 20600 | 20600 | 20550 | 1929 |
| 367 | 20231220 | 124400 | 22794257000 | 20550 | 20600 | 20600 | 20550 | 1196 |
| 368 | 20231220 | 124300 | 22769635400 | 20600 | 20600 | 20600 | 20550 | 1012 |
| 369 | 20231220 | 124200 | 22748800000 | 20600 | 20600 | 20600 | 20550 | 2224 |
| 370 | 20231220 | 124100 | 22703016250 | 20550 | 20500 | 20600 | 20500 | 3688 |
| 371 | 20231220 | 124000 | 22627247000 | 20500 | 20450 | 20550 | 20450 | 1615 |
| 372 | 20231220 | 123900 | 22594151350 | 20500 | 20500 | 20550 | 20450 | 3166 |
| 373 | 20231220 | 123800 | 22529263250 | 20500 | 20500 | 20550 | 20400 | 16524 |
| 374 | 20231220 | 123700 | 22190792000 | 20550 | 20550 | 20600 | 20500 | 13018 |
| 375 | 20231220 | 123600 | 21923296200 | 20600 | 20650 | 20650 | 20600 | 3035 |
| 376 | 20231220 | 123500 | 21860772700 | 20650 | 20600 | 20700 | 20600 | 2781 |
| 377 | 20231220 | 123400 | 21803388100 | 20650 | 20600 | 20650 | 20550 | 16966 |
| 378 | 20231220 | 123300 | 21454185150 | 20600 | 20750 | 20750 | 20600 | 22797 |
| 379 | 20231220 | 123200 | 20983101250 | 20750 | 20750 | 20750 | 20750 | 1937 |
| 380 | 20231220 | 123100 | 20942908500 | 20750 | 20800 | 20850 | 20750 | 1640 |
| 381 | 20231220 | 123000 | 20908842300 | 20800 | 20800 | 20800 | 20750 | 1276 |
| 382 | 20231220 | 122900 | 20882347900 | 20800 | 20800 | 20850 | 20800 | 379 |
| 383 | 20231220 | 122800 | 20874462200 | 20800 | 20800 | 20850 | 20800 | 956 |
| 384 | 20231220 | 122700 | 20854575400 | 20800 | 20800 | 20800 | 20750 | 1575 |
| 385 | 20231220 | 122600 | 20821815900 | 20800 | 20750 | 20800 | 20750 | 1092 |
| 386 | 20231220 | 122500 | 20799115350 | 20750 | 20750 | 20800 | 20750 | 574 |
| 387 | 20231220 | 122400 | 20787198600 | 20750 | 20800 | 20800 | 20750 | 832 |
| 388 | 20231220 | 122300 | 20769901300 | 20750 | 20800 | 20800 | 20700 | 6695 |
| 389 | 20231220 | 122200 | 20630989550 | 20800 | 20800 | 20800 | 20800 | 2216 |
| 390 | 20231220 | 122100 | 20584896750 | 20850 | 20800 | 20850 | 20800 | 237 |
| 391 | 20231220 | 122000 | 20579967050 | 20800 | 20800 | 20850 | 20800 | 1927 |
| 392 | 20231220 | 121900 | 20539883100 | 20850 | 20850 | 20900 | 20800 | 636 |
| 393 | 20231220 | 121800 | 20526623250 | 20850 | 20850 | 20850 | 20800 | 975 |
| 394 | 20231220 | 121700 | 20506325600 | 20800 | 20900 | 20900 | 20800 | 2005 |
| 395 | 20231220 | 121600 | 20464598100 | 20900 | 20850 | 20900 | 20800 | 953 |
| 396 | 20231220 | 121500 | 20444714250 | 20850 | 20850 | 20850 | 20800 | 813 |
| 397 | 20231220 | 121400 | 20427785650 | 20850 | 20800 | 20850 | 20750 | 3945 |
| 398 | 20231220 | 121300 | 20345782350 | 20750 | 20750 | 20800 | 20750 | 4047 |
| 399 | 20231220 | 121200 | 20261768250 | 20750 | 20750 | 20750 | 20750 | 2902 |
| 400 | 20231220 | 121100 | 20201551750 | 20750 | 20800 | 20800 | 20750 | 5470 |
| 401 | 20231220 | 121000 | 20087962950 | 20800 | 20800 | 20850 | 20750 | 7805 |
| 402 | 20231220 | 120900 | 19925727900 | 20800 | 20850 | 20850 | 20800 | 2421 |
| 403 | 20231220 | 120800 | 19875309100 | 20850 | 20850 | 20900 | 20800 | 4156 |
| 404 | 20231220 | 120700 | 19788667400 | 20850 | 20850 | 20850 | 20800 | 1787 |
| 405 | 20231220 | 120600 | 19751450300 | 20850 | 20800 | 20850 | 20800 | 1360 |
| 406 | 20231220 | 120500 | 19723135500 | 20800 | 20850 | 20850 | 20700 | 5338 |
| 407 | 20231220 | 120400 | 19612281700 | 20850 | 20800 | 20850 | 20800 | 2058 |
| 408 | 20231220 | 120300 | 19569450950 | 20800 | 20950 | 20950 | 20650 | 78142 |
| 409 | 20231220 | 120200 | 17942862900 | 21000 | 21000 | 21000 | 20950 | 176 |
| 410 | 20231220 | 120100 | 17939171900 | 20950 | 21000 | 21000 | 20950 | 1125 |
| 411 | 20231220 | 120000 | 17915594400 | 21000 | 21000 | 21000 | 20950 | 797 |
| 412 | 20231220 | 115900 | 17898870550 | 21000 | 21050 | 21050 | 21000 | 1245 |
| 413 | 20231220 | 115800 | 17872725500 | 21000 | 21000 | 21050 | 21000 | 2727 |
| 414 | 20231220 | 115700 | 17815458450 | 21050 | 21100 | 21100 | 21000 | 3968 |
| 415 | 20231220 | 115600 | 17731929550 | 21050 | 21050 | 21100 | 21050 | 976 |
| 416 | 20231220 | 115500 | 17711337600 | 21100 | 21050 | 21100 | 21050 | 352 |
| 417 | 20231220 | 115400 | 17703927600 | 21050 | 21000 | 21050 | 21000 | 1319 |
| 418 | 20231220 | 115300 | 17676171000 | 21050 | 21000 | 21050 | 21000 | 67 |
| 419 | 20231220 | 115200 | 17674763400 | 21000 | 21050 | 21050 | 21000 | 86 |
| 420 | 20231220 | 115100 | 17672957150 | 21050 | 21000 | 21050 | 21000 | 939 |
| 421 | 20231220 | 115000 | 17653238000 | 21050 | 21000 | 21050 | 21000 | 661 |
| 422 | 20231220 | 114900 | 17639325750 | 21000 | 21000 | 21050 | 20950 | 1813 |
| 423 | 20231220 | 114800 | 17601256600 | 21000 | 21000 | 21050 | 21000 | 367 |
| 424 | 20231220 | 114700 | 17593549550 | 20950 | 21000 | 21000 | 20950 | 3334 |
| 425 | 20231220 | 114600 | 17523588250 | 20950 | 21000 | 21050 | 20950 | 5602 |
| 426 | 20231220 | 114500 | 17406059650 | 21050 | 21000 | 21050 | 21000 | 2306 |
| 427 | 20231220 | 114400 | 17357620100 | 21050 | 21050 | 21100 | 21050 | 2874 |
| 428 | 20231220 | 114300 | 17297122100 | 21000 | 21000 | 21100 | 21000 | 1144 |
| 429 | 20231220 | 114200 | 17273098000 | 21000 | 21000 | 21000 | 20950 | 1049 |
| 430 | 20231220 | 114100 | 17251104950 | 21100 | 21100 | 21100 | 21000 | 3121 |
| 431 | 20231220 | 114000 | 17185549700 | 21150 | 21150 | 21150 | 21000 | 10251 |
| 432 | 20231220 | 113900 | 16970243000 | 21150 | 21100 | 21150 | 21050 | 5006 |
| 433 | 20231220 | 113800 | 16864851600 | 21100 | 21100 | 21100 | 21050 | 695 |
| 434 | 20231220 | 113700 | 16850207800 | 21100 | 21100 | 21100 | 21100 | 1953 |
| 435 | 20231220 | 113600 | 16808999500 | 21100 | 21150 | 21150 | 21100 | 5370 |
| 436 | 20231220 | 113500 | 16695691050 | 21150 | 21150 | 21200 | 21150 | 1292 |
| 437 | 20231220 | 113400 | 16668364200 | 21150 | 21100 | 21200 | 21100 | 280 |
| 438 | 20231220 | 113300 | 16662451600 | 21100 | 21150 | 21200 | 21100 | 653 |
| 439 | 20231220 | 113200 | 16648642750 | 21150 | 21150 | 21150 | 21150 | 1014 |
| 440 | 20231220 | 113100 | 16627196650 | 21150 | 21100 | 21200 | 21100 | 415 |
| 441 | 20231220 | 113000 | 16618421150 | 21100 | 21150 | 21150 | 21100 | 1380 |
| 442 | 20231220 | 112900 | 16589235650 | 21200 | 21150 | 21200 | 21150 | 578 |
| 443 | 20231220 | 112800 | 16577010850 | 21200 | 21150 | 21200 | 21150 | 63 |
| 444 | 20231220 | 112700 | 16575676150 | 21150 | 21150 | 21200 | 21100 | 888 |
| 445 | 20231220 | 112600 | 16556896750 | 21150 | 21150 | 21150 | 21150 | 105 |
| 446 | 20231220 | 112500 | 16554676000 | 21150 | 21100 | 21200 | 21100 | 475 |
| 447 | 20231220 | 112400 | 16544649750 | 21100 | 21250 | 21250 | 21100 | 5339 |
| 448 | 20231220 | 112300 | 16431635450 | 21200 | 21200 | 21250 | 21200 | 328 |
| 449 | 20231220 | 112200 | 16424681500 | 21200 | 21200 | 21250 | 21200 | 957 |
| 450 | 20231220 | 112100 | 16404387850 | 21200 | 21200 | 21250 | 21200 | 331 |
| 451 | 20231220 | 112000 | 16397370600 | 21200 | 21200 | 21200 | 21200 | 111 |
| 452 | 20231220 | 111900 | 16395017400 | 21250 | 21250 | 21300 | 21200 | 2619 |
| 453 | 20231220 | 111800 | 16339419200 | 21250 | 21250 | 21300 | 21250 | 641 |
| 454 | 20231220 | 111700 | 16325797650 | 21250 | 21250 | 21250 | 21200 | 1503 |
| 455 | 20231220 | 111600 | 16293860900 | 21200 | 21250 | 21250 | 21200 | 836 |
| 456 | 20231220 | 111500 | 16276112100 | 21250 | 21250 | 21300 | 21200 | 3002 |
| 457 | 20231220 | 111400 | 16212285950 | 21250 | 21300 | 21300 | 21250 | 496 |
| 458 | 20231220 | 111300 | 16201728150 | 21300 | 21300 | 21300 | 21250 | 911 |
| 459 | 20231220 | 111200 | 16182346250 | 21300 | 21300 | 21300 | 21250 | 781 |
| 460 | 20231220 | 111100 | 16165739450 | 21250 | 21250 | 21300 | 21250 | 99 |
| 461 | 20231220 | 111000 | 16163634650 | 21250 | 21250 | 21300 | 21250 | 1450 |
| 462 | 20231220 | 110900 | 16132818000 | 21250 | 21250 | 21300 | 21250 | 1575 |
| 463 | 20231220 | 110800 | 16099327550 | 21250 | 21250 | 21300 | 21200 | 2236 |
| 464 | 20231220 | 110700 | 16051822050 | 21200 | 21200 | 21200 | 21200 | 3317 |
| 465 | 20231220 | 110600 | 15981501650 | 21200 | 21200 | 21250 | 21200 | 831 |
| 466 | 20231220 | 110500 | 15963884150 | 21200 | 21150 | 21200 | 21150 | 2026 |
| 467 | 20231220 | 110400 | 15920986450 | 21150 | 21200 | 21200 | 21150 | 41 |
| 468 | 20231220 | 110300 | 15920118800 | 21150 | 21200 | 21200 | 21150 | 816 |
| 469 | 20231220 | 110200 | 15902841150 | 21200 | 21150 | 21200 | 21150 | 2142 |
| 470 | 20231220 | 110100 | 15857534750 | 21200 | 21250 | 21250 | 21200 | 858 |
| 471 | 20231220 | 110000 | 15839343250 | 21250 | 21200 | 21250 | 21150 | 4362 |
| 472 | 20231220 | 105900 | 15746734550 | 21200 | 21200 | 21200 | 21150 | 2479 |
| 473 | 20231220 | 105800 | 15694223750 | 21200 | 21200 | 21250 | 21200 | 1460 |
| 474 | 20231220 | 105700 | 15663271650 | 21200 | 21200 | 21250 | 21200 | 2940 |
| 475 | 20231220 | 105600 | 15600941150 | 21200 | 21200 | 21250 | 21200 | 2308 |
| 476 | 20231220 | 105500 | 15552011250 | 21200 | 21200 | 21250 | 21200 | 386 |
| 477 | 20231220 | 105400 | 15543826950 | 21200 | 21200 | 21250 | 21200 | 2314 |
| 478 | 20231220 | 105300 | 15494770100 | 21200 | 21200 | 21200 | 21200 | 938 |
| 479 | 20231220 | 105200 | 15474884500 | 21200 | 21200 | 21250 | 21200 | 498 |
| 480 | 20231220 | 105100 | 15464323200 | 21200 | 21250 | 21250 | 21200 | 1326 |
| 481 | 20231220 | 105000 | 15436196200 | 21200 | 21200 | 21250 | 21200 | 678 |
| 482 | 20231220 | 104900 | 15421816650 | 21200 | 21200 | 21250 | 21200 | 1781 |
| 483 | 20231220 | 104800 | 15384048950 | 21200 | 21250 | 21250 | 21200 | 1025 |
| 484 | 20231220 | 104700 | 15362318850 | 21200 | 21100 | 21200 | 21100 | 14066 |
| 485 | 20231220 | 104600 | 15064586800 | 21150 | 21100 | 21150 | 21100 | 1254 |
| 486 | 20231220 | 104500 | 15038127200 | 21100 | 21100 | 21150 | 21100 | 107 |
| 487 | 20231220 | 104400 | 15035869150 | 21150 | 21200 | 21200 | 21100 | 1723 |
| 488 | 20231220 | 104300 | 14999494400 | 21100 | 21150 | 21200 | 21100 | 1710 |
| 489 | 20231220 | 104200 | 14963374650 | 21100 | 21200 | 21200 | 21100 | 3080 |
| 490 | 20231220 | 104100 | 14898337350 | 21200 | 21150 | 21200 | 21150 | 297 |
| 491 | 20231220 | 104000 | 14892055200 | 21150 | 21150 | 21200 | 21150 | 1403 |
| 492 | 20231220 | 103900 | 14862381700 | 21150 | 21150 | 21200 | 21150 | 296 |
| 493 | 20231220 | 103800 | 14856119850 | 21150 | 21150 | 21200 | 21150 | 639 |
| 494 | 20231220 | 103700 | 14842604950 | 21150 | 21150 | 21200 | 21100 | 1868 |
| 495 | 20231220 | 103600 | 14803096750 | 21150 | 21200 | 21200 | 21150 | 892 |
| 496 | 20231220 | 103500 | 14784230900 | 21200 | 21200 | 21200 | 21150 | 326 |
| 497 | 20231220 | 103400 | 14777320050 | 21200 | 21200 | 21250 | 21200 | 760 |
| 498 | 20231220 | 103300 | 14761205350 | 21250 | 21200 | 21250 | 21150 | 2355 |
| 499 | 20231220 | 103200 | 14711279350 | 21200 | 21250 | 21250 | 21200 | 2773 |
| 500 | 20231220 | 103100 | 14652478650 | 21250 | 21150 | 21250 | 21150 | 5650 |
| 501 | 20231220 | 103000 | 14532659800 | 21150 | 21100 | 21150 | 21100 | 2269 |
| 502 | 20231220 | 102900 | 14484723600 | 21150 | 21200 | 21200 | 21100 | 3646 |
| 503 | 20231220 | 102800 | 14407608900 | 21200 | 21200 | 21200 | 21150 | 2319 |
| 504 | 20231220 | 102700 | 14358485000 | 21200 | 21150 | 21200 | 21100 | 2409 |
| 505 | 20231220 | 102600 | 14307508900 | 21100 | 21200 | 21200 | 21100 | 4612 |
| 506 | 20231220 | 102500 | 14209953350 | 21200 | 21150 | 21200 | 21150 | 722 |
| 507 | 20231220 | 102400 | 14194658200 | 21150 | 21100 | 21150 | 21100 | 4757 |
| 508 | 20231220 | 102300 | 14094053250 | 21100 | 21050 | 21100 | 21050 | 1549 |
| 509 | 20231220 | 102200 | 14061376800 | 21100 | 21100 | 21100 | 21050 | 909 |
| 510 | 20231220 | 102100 | 14042204950 | 21100 | 21050 | 21100 | 21050 | 506 |
| 511 | 20231220 | 102000 | 14031535600 | 21100 | 21150 | 21150 | 21100 | 3983 |
| 512 | 20231220 | 101900 | 13947466300 | 21150 | 21100 | 21150 | 21100 | 1039 |
| 513 | 20231220 | 101800 | 13925494200 | 21100 | 21000 | 21100 | 21000 | 4699 |
| 514 | 20231220 | 101700 | 13826409950 | 21000 | 20950 | 21000 | 20950 | 6182 |
| 515 | 20231220 | 101600 | 13696796700 | 20950 | 20950 | 21000 | 20900 | 1307 |
| 516 | 20231220 | 101500 | 13669414900 | 20950 | 20950 | 21000 | 20950 | 2177 |
| 517 | 20231220 | 101400 | 13623805750 | 20950 | 20950 | 21000 | 20950 | 170 |
| 518 | 20231220 | 101300 | 13620244000 | 20950 | 21000 | 21000 | 20950 | 926 |
| 519 | 20231220 | 101200 | 13600840150 | 21000 | 21000 | 21000 | 20900 | 870 |
| 520 | 20231220 | 101100 | 13582628800 | 20950 | 20950 | 21000 | 20950 | 1587 |
| 521 | 20231220 | 101000 | 13549378000 | 20950 | 20950 | 21000 | 20900 | 1538 |
| 522 | 20231220 | 100900 | 13517156300 | 21000 | 21000 | 21000 | 20900 | 2765 |
| 523 | 20231220 | 100800 | 13459317950 | 21000 | 21000 | 21000 | 20900 | 6073 |
| 524 | 20231220 | 100700 | 13332088600 | 20900 | 20950 | 21000 | 20900 | 1784 |
| 525 | 20231220 | 100600 | 13294739500 | 20950 | 20950 | 21000 | 20900 | 3203 |
| 526 | 20231220 | 100500 | 13227636550 | 20950 | 20950 | 21000 | 20950 | 431 |
| 527 | 20231220 | 100400 | 13218607050 | 20950 | 20950 | 21000 | 20950 | 996 |
| 528 | 20231220 | 100300 | 13197733550 | 20950 | 20950 | 21000 | 20950 | 2685 |
| 529 | 20231220 | 100200 | 13141460000 | 20950 | 20950 | 21000 | 20950 | 1111 |
| 530 | 20231220 | 100100 | 13118182700 | 21000 | 20950 | 21000 | 20900 | 1094 |
| 531 | 20231220 | 100000 | 13095294800 | 20900 | 21050 | 21050 | 20900 | 11620 |
| 532 | 20231220 | 095900 | 12851658550 | 21000 | 21000 | 21050 | 20950 | 1765 |
| 533 | 20231220 | 095800 | 12814565000 | 21000 | 20900 | 21000 | 20850 | 6067 |
| 534 | 20231220 | 095700 | 12687610000 | 20900 | 20900 | 20950 | 20850 | 16315 |
| 535 | 20231220 | 095600 | 12346593600 | 20900 | 21050 | 21050 | 20900 | 13219 |
| 536 | 20231220 | 095500 | 12069471850 | 21050 | 21000 | 21050 | 21000 | 1868 |
| 537 | 20231220 | 095400 | 12030195200 | 21050 | 21000 | 21050 | 21000 | 3206 |
| 538 | 20231220 | 095300 | 11962865100 | 21050 | 21050 | 21100 | 21000 | 2384 |
| 539 | 20231220 | 095200 | 11912688300 | 21050 | 21100 | 21100 | 21000 | 773 |
| 540 | 20231220 | 095100 | 11896420850 | 21000 | 21100 | 21100 | 21000 | 1302 |
| 541 | 20231220 | 095000 | 11869010500 | 21100 | 21050 | 21100 | 21050 | 1534 |
| 542 | 20231220 | 094900 | 11836719650 | 21050 | 21050 | 21100 | 21050 | 1475 |
| 543 | 20231220 | 094800 | 11805661600 | 21100 | 21000 | 21100 | 21000 | 5301 |
| 544 | 20231220 | 094700 | 11694230950 | 21000 | 21050 | 21050 | 21000 | 5591 |
| 545 | 20231220 | 094600 | 11576754500 | 21100 | 21100 | 21100 | 21050 | 8657 |
| 546 | 20231220 | 094500 | 11394461600 | 21100 | 21150 | 21150 | 21100 | 1760 |
| 547 | 20231220 | 094400 | 11357324650 | 21100 | 21100 | 21150 | 21100 | 2313 |
| 548 | 20231220 | 094300 | 11308478650 | 21150 | 21100 | 21150 | 21050 | 1481 |
| 549 | 20231220 | 094200 | 11277229000 | 21100 | 21200 | 21200 | 21100 | 4439 |
| 550 | 20231220 | 094100 | 11183534450 | 21200 | 21150 | 21200 | 21150 | 3118 |
| 551 | 20231220 | 094000 | 11117587800 | 21200 | 21200 | 21200 | 21100 | 7804 |
| 552 | 20231220 | 093900 | 10952612300 | 21200 | 21200 | 21250 | 21150 | 5437 |
| 553 | 20231220 | 093800 | 10837316850 | 21200 | 21150 | 21200 | 21150 | 517 |
| 554 | 20231220 | 093700 | 10826381800 | 21200 | 21200 | 21200 | 21100 | 4098 |
| 555 | 20231220 | 093600 | 10739672850 | 21200 | 21150 | 21200 | 21150 | 1970 |
| 556 | 20231220 | 093500 | 10697953550 | 21150 | 21150 | 21200 | 21150 | 996 |
| 557 | 20231220 | 093400 | 10676881950 | 21150 | 21150 | 21200 | 21150 | 995 |
| 558 | 20231220 | 093300 | 10655823150 | 21150 | 21100 | 21200 | 21100 | 5332 |
| 559 | 20231220 | 093200 | 10543076750 | 21100 | 21100 | 21150 | 21100 | 2948 |
| 560 | 20231220 | 093100 | 10480808850 | 21100 | 21100 | 21150 | 21050 | 3813 |
| 561 | 20231220 | 093000 | 10400353400 | 21100 | 21100 | 21100 | 21050 | 9030 |
| 562 | 20231220 | 092900 | 10210050450 | 21050 | 21100 | 21150 | 21050 | 3623 |
| 563 | 20231220 | 092800 | 10133633900 | 21100 | 21100 | 21150 | 21100 | 2497 |
| 564 | 20231220 | 092700 | 10080907000 | 21150 | 21150 | 21150 | 21100 | 818 |
| 565 | 20231220 | 092600 | 10063620500 | 21150 | 21150 | 21200 | 21100 | 8161 |
| 566 | 20231220 | 092500 | 9891235350 | 21150 | 21200 | 21200 | 21100 | 5125 |
| 567 | 20231220 | 092400 | 9782944250 | 21150 | 21100 | 21200 | 21100 | 4547 |
| 568 | 20231220 | 092300 | 9686921250 | 21150 | 21150 | 21200 | 21100 | 12849 |
| 569 | 20231220 | 092200 | 9415592000 | 21150 | 21200 | 21250 | 21150 | 3218 |
| 570 | 20231220 | 092100 | 9347498300 | 21200 | 21200 | 21250 | 21200 | 3369 |
| 571 | 20231220 | 092000 | 9276072300 | 21250 | 21250 | 21300 | 21200 | 2754 |
| 572 | 20231220 | 091900 | 9217568600 | 21250 | 21300 | 21300 | 21250 | 5152 |
| 573 | 20231220 | 091800 | 9108069950 | 21300 | 21250 | 21300 | 21250 | 3494 |
| 574 | 20231220 | 091700 | 9033722800 | 21250 | 21250 | 21300 | 21250 | 4336 |
| 575 | 20231220 | 091600 | 8941544050 | 21250 | 21250 | 21250 | 21200 | 4067 |
| 576 | 20231220 | 091500 | 8855148850 | 21200 | 21200 | 21300 | 21150 | 6180 |
| 577 | 20231220 | 091400 | 8724009350 | 21200 | 21100 | 21200 | 21100 | 6534 |
| 578 | 20231220 | 091300 | 8585965850 | 21100 | 21150 | 21200 | 21050 | 11300 |
| 579 | 20231220 | 091200 | 8347435350 | 21150 | 21250 | 21300 | 21100 | 18117 |
| 580 | 20231220 | 091100 | 7963825350 | 21300 | 21350 | 21400 | 21250 | 13026 |
| 581 | 20231220 | 091000 | 7686418150 | 21350 | 21250 | 21400 | 21250 | 12483 |
| 582 | 20231220 | 090900 | 7420336100 | 21250 | 21350 | 21350 | 21200 | 19923 |
| 583 | 20231220 | 090800 | 6996918950 | 21350 | 21450 | 21500 | 21300 | 18474 |
| 584 | 20231220 | 090700 | 6602391000 | 21450 | 21450 | 21500 | 21400 | 11061 |
| 585 | 20231220 | 090600 | 6365123000 | 21450 | 21450 | 21500 | 21450 | 8007 |
| 586 | 20231220 | 090500 | 6193227600 | 21500 | 21650 | 21650 | 21400 | 34424 |
| 587 | 20231220 | 090400 | 5453026300 | 21650 | 21750 | 21800 | 21550 | 29134 |
| 588 | 20231220 | 090300 | 4821010050 | 21750 | 21550 | 21850 | 21500 | 56691 |
| 589 | 20231220 | 090200 | 3589183250 | 21600 | 21600 | 21800 | 21550 | 68918 |
| 590 | 20231220 | 090100 | 2094732950 | 21650 | 21400 | 21650 | 21350 | 37743 |
| 591 | 20231220 | 090000 | 1283968700 | 21350 | 21200 | 21500 | 21200 | 59259 |