33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 3 | 20231221 | 191200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20231221 | 191100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20231221 | 191000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20231221 | 190900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20231221 | 190800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20231221 | 190700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20231221 | 190600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20231221 | 190500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20231221 | 190400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20231221 | 190300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20231221 | 190200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20231221 | 190100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20231221 | 190000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20231221 | 185900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20231221 | 185800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20231221 | 185700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20231221 | 185600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20231221 | 185500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20231221 | 185400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20231221 | 185300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20231221 | 185200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20231221 | 185100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20231221 | 185000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20231221 | 184900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20231221 | 184800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20231221 | 184700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20231221 | 184600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20231221 | 184500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20231221 | 184400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20231221 | 184300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 33 | 20231221 | 184200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20231221 | 184100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20231221 | 184000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20231221 | 183900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20231221 | 183800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20231221 | 183700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20231221 | 183600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20231221 | 183500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20231221 | 183400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20231221 | 183300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20231221 | 183200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20231221 | 183100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20231221 | 183000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20231221 | 182900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20231221 | 182800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20231221 | 182700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20231221 | 182600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20231221 | 182500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20231221 | 182400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20231221 | 182300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20231221 | 182200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20231221 | 182100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20231221 | 182000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20231221 | 181900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20231221 | 181800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20231221 | 181700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20231221 | 181600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20231221 | 181500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20231221 | 181400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20231221 | 181300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 63 | 20231221 | 181200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20231221 | 181100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20231221 | 181000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20231221 | 180900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20231221 | 180800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20231221 | 180700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20231221 | 180600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20231221 | 180500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20231221 | 180400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20231221 | 180300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20231221 | 180200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20231221 | 180100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20231221 | 180000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20231221 | 175900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20231221 | 175800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20231221 | 175700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20231221 | 175600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20231221 | 175500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20231221 | 175400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20231221 | 175300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20231221 | 175200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20231221 | 175100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20231221 | 175000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20231221 | 174900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20231221 | 174800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20231221 | 174700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20231221 | 174600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20231221 | 174500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20231221 | 174400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20231221 | 174300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 93 | 20231221 | 174200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20231221 | 174100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20231221 | 174000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20231221 | 173900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20231221 | 173800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20231221 | 173700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20231221 | 173600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20231221 | 173500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20231221 | 173400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20231221 | 173300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20231221 | 173200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20231221 | 173100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20231221 | 173000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20231221 | 172900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20231221 | 172800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20231221 | 172700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20231221 | 172600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20231221 | 172500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20231221 | 172400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20231221 | 172300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20231221 | 172200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20231221 | 172100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20231221 | 172000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20231221 | 171900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20231221 | 171800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20231221 | 171700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20231221 | 171600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20231221 | 171500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20231221 | 171400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20231221 | 171300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 123 | 20231221 | 171200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20231221 | 171100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20231221 | 171000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20231221 | 170900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20231221 | 170800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20231221 | 170700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20231221 | 170600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20231221 | 170500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20231221 | 170400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20231221 | 170300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20231221 | 170200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20231221 | 170100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20231221 | 170000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20231221 | 165900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20231221 | 165800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20231221 | 165700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20231221 | 165600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20231221 | 165500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20231221 | 165400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20231221 | 165300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20231221 | 165200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20231221 | 165100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20231221 | 165000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20231221 | 164900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20231221 | 164800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20231221 | 164700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20231221 | 164600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20231221 | 164500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20231221 | 164400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20231221 | 164300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 153 | 20231221 | 164200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20231221 | 164100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20231221 | 164000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20231221 | 163900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20231221 | 163800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20231221 | 163700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20231221 | 163600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20231221 | 163500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20231221 | 163400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20231221 | 163300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20231221 | 163200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20231221 | 163100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20231221 | 163000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20231221 | 162900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20231221 | 162800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20231221 | 162700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20231221 | 162600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20231221 | 162500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20231221 | 162400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20231221 | 162300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20231221 | 162200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20231221 | 162100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20231221 | 162000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20231221 | 161900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20231221 | 161800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20231221 | 161700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20231221 | 161600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20231221 | 161500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20231221 | 161400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20231221 | 161300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 183 | 20231221 | 161200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20231221 | 161100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20231221 | 161000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20231221 | 160900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20231221 | 160800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20231221 | 160700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20231221 | 160600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20231221 | 160500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20231221 | 160400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20231221 | 160300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20231221 | 160200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20231221 | 160100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20231221 | 160000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20231221 | 155900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20231221 | 155800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20231221 | 155700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20231221 | 155600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20231221 | 155500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20231221 | 155400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20231221 | 155300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20231221 | 155200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20231221 | 155100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20231221 | 155000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20231221 | 154900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20231221 | 154800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20231221 | 154700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20231221 | 154600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20231221 | 154500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20231221 | 154400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20231221 | 154300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 213 | 20231221 | 154200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20231221 | 154100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20231221 | 154000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20231221 | 153900 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20231221 | 153800 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20231221 | 153700 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20231221 | 153600 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20231221 | 153500 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20231221 | 153400 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20231221 | 153300 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20231221 | 153200 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20231221 | 153100 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20231221 | 153000 | 3994211800 | 20600 | 20600 | 20600 | 20600 | 6660 |
| 226 | 20231221 | 152900 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20231221 | 152800 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 228 | 20231221 | 152700 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 229 | 20231221 | 152600 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 230 | 20231221 | 152500 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 231 | 20231221 | 152400 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 232 | 20231221 | 152300 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 233 | 20231221 | 152200 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 234 | 20231221 | 152100 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20231221 | 152000 | 3857015800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20231221 | 151900 | 3857015800 | 20450 | 20500 | 20500 | 20450 | 485 |
| 237 | 20231221 | 151800 | 3847097450 | 20450 | 20450 | 20450 | 20450 | 230 |
| 238 | 20231221 | 151700 | 3842393950 | 20450 | 20500 | 20500 | 20450 | 7 |
| 239 | 20231221 | 151600 | 3842250550 | 20450 | 20450 | 20450 | 20450 | 746 |
| 240 | 20231221 | 151500 | 3826994850 | 20450 | 20400 | 20450 | 20400 | 33 |
| 241 | 20231221 | 151400 | 3826321400 | 20450 | 20450 | 20450 | 20450 | 5 |
| 242 | 20231221 | 151300 | 3826219150 | 20450 | 20450 | 20450 | 20450 | 25 |
| 243 | 20231221 | 151200 | 3825707900 | 20450 | 20400 | 20450 | 20400 | 259 |
| 244 | 20231221 | 151100 | 3820424050 | 20450 | 20450 | 20450 | 20400 | 466 |
| 245 | 20231221 | 151000 | 3810909350 | 20400 | 20400 | 20400 | 20400 | 116 |
| 246 | 20231221 | 150900 | 3808542950 | 20400 | 20400 | 20450 | 20400 | 337 |
| 247 | 20231221 | 150800 | 3801667900 | 20400 | 20400 | 20400 | 20400 | 52 |
| 248 | 20231221 | 150700 | 3800607100 | 20400 | 20400 | 20400 | 20400 | 347 |
| 249 | 20231221 | 150600 | 3793528300 | 20400 | 20350 | 20450 | 20350 | 598 |
| 250 | 20231221 | 150500 | 3781349250 | 20350 | 20350 | 20400 | 20350 | 280 |
| 251 | 20231221 | 150400 | 3775647350 | 20350 | 20400 | 20400 | 20350 | 85 |
| 252 | 20231221 | 150300 | 3773915350 | 20400 | 20400 | 20450 | 20400 | 189 |
| 253 | 20231221 | 150200 | 3770059250 | 20400 | 20400 | 20450 | 20400 | 144 |
| 254 | 20231221 | 150100 | 3767121400 | 20400 | 20350 | 20400 | 20350 | 1357 |
| 255 | 20231221 | 150000 | 3739450500 | 20350 | 20350 | 20400 | 20350 | 101 |
| 256 | 20231221 | 145900 | 3737392600 | 20400 | 20400 | 20400 | 20350 | 105 |
| 257 | 20231221 | 145800 | 3735255500 | 20350 | 20350 | 20400 | 20350 | 50 |
| 258 | 20231221 | 145700 | 3734237200 | 20350 | 20350 | 20400 | 20350 | 110 |
| 259 | 20231221 | 145600 | 3731995000 | 20350 | 20400 | 20400 | 20350 | 108 |
| 260 | 20231221 | 145500 | 3729795250 | 20400 | 20400 | 20400 | 20350 | 1803 |
| 261 | 20231221 | 145400 | 3693089250 | 20350 | 20350 | 20400 | 20350 | 119 |
| 262 | 20231221 | 145300 | 3690666850 | 20350 | 20350 | 20400 | 20350 | 435 |
| 263 | 20231221 | 145200 | 3681808350 | 20350 | 20350 | 20400 | 20350 | 223 |
| 264 | 20231221 | 145100 | 3677270050 | 20350 | 20400 | 20450 | 20350 | 59 |
| 265 | 20231221 | 145000 | 3676066900 | 20450 | 20350 | 20450 | 20350 | 153 |
| 266 | 20231221 | 144900 | 3672949200 | 20400 | 20400 | 20400 | 20350 | 638 |
| 267 | 20231221 | 144800 | 3659935150 | 20350 | 20400 | 20450 | 20350 | 183 |
| 268 | 20231221 | 144700 | 3656204600 | 20400 | 20450 | 20450 | 20400 | 73 |
| 269 | 20231221 | 144600 | 3654715150 | 20400 | 20400 | 20450 | 20400 | 92 |
| 270 | 20231221 | 144500 | 3652838250 | 20400 | 20400 | 20450 | 20400 | 120 |
| 271 | 20231221 | 144400 | 3650390000 | 20400 | 20400 | 20450 | 20400 | 39 |
| 272 | 20231221 | 144300 | 3649594300 | 20400 | 20350 | 20450 | 20350 | 1727 |
| 273 | 20231221 | 144200 | 3614363800 | 20350 | 20400 | 20400 | 20350 | 1672 |
| 274 | 20231221 | 144100 | 3580337300 | 20350 | 20350 | 20400 | 20350 | 153 |
| 275 | 20231221 | 144000 | 3577221050 | 20350 | 20400 | 20400 | 20350 | 76 |
| 276 | 20231221 | 143900 | 3575674150 | 20350 | 20350 | 20400 | 20350 | 64 |
| 277 | 20231221 | 143800 | 3574371050 | 20350 | 20350 | 20400 | 20350 | 971 |
| 278 | 20231221 | 143700 | 3554601450 | 20350 | 20350 | 20400 | 20350 | 304 |
| 279 | 20231221 | 143600 | 3548404700 | 20400 | 20400 | 20400 | 20350 | 31 |
| 280 | 20231221 | 143500 | 3547773000 | 20350 | 20400 | 20400 | 20350 | 78 |
| 281 | 20231221 | 143400 | 3546185050 | 20400 | 20400 | 20400 | 20350 | 97 |
| 282 | 20231221 | 143300 | 3544210900 | 20400 | 20400 | 20400 | 20350 | 24 |
| 283 | 20231221 | 143200 | 3543722250 | 20350 | 20350 | 20400 | 20350 | 227 |
| 284 | 20231221 | 143100 | 3539102700 | 20350 | 20350 | 20400 | 20350 | 67 |
| 285 | 20231221 | 143000 | 3537736450 | 20400 | 20350 | 20400 | 20350 | 269 |
| 286 | 20231221 | 142900 | 3532257200 | 20350 | 20400 | 20400 | 20350 | 145 |
| 287 | 20231221 | 142800 | 3529306200 | 20350 | 20350 | 20400 | 20350 | 44 |
| 288 | 20231221 | 142700 | 3528410700 | 20400 | 20350 | 20400 | 20350 | 99 |
| 289 | 20231221 | 142600 | 3526395800 | 20350 | 20350 | 20400 | 20350 | 218 |
| 290 | 20231221 | 142500 | 3521959250 | 20400 | 20400 | 20400 | 20350 | 48 |
| 291 | 20231221 | 142400 | 3520982150 | 20400 | 20400 | 20400 | 20350 | 45 |
| 292 | 20231221 | 142300 | 3520065150 | 20350 | 20400 | 20400 | 20350 | 477 |
| 293 | 20231221 | 142200 | 3510358000 | 20400 | 20350 | 20400 | 20350 | 857 |
| 294 | 20231221 | 142100 | 3492889350 | 20350 | 20400 | 20400 | 20350 | 90 |
| 295 | 20231221 | 142000 | 3491057300 | 20400 | 20350 | 20400 | 20350 | 345 |
| 296 | 20231221 | 141900 | 3484036300 | 20350 | 20350 | 20400 | 20350 | 142 |
| 297 | 20231221 | 141800 | 3481146450 | 20400 | 20350 | 20400 | 20350 | 81 |
| 298 | 20231221 | 141700 | 3479497800 | 20350 | 20350 | 20400 | 20350 | 328 |
| 299 | 20231221 | 141600 | 3472819800 | 20400 | 20350 | 20400 | 20350 | 244 |
| 300 | 20231221 | 141500 | 3467854200 | 20350 | 20400 | 20400 | 20350 | 70 |
| 301 | 20231221 | 141400 | 3466429400 | 20350 | 20350 | 20400 | 20350 | 101 |
| 302 | 20231221 | 141300 | 3464373950 | 20350 | 20350 | 20400 | 20350 | 218 |
| 303 | 20231221 | 141200 | 3459937350 | 20350 | 20400 | 20400 | 20350 | 173 |
| 304 | 20231221 | 141100 | 3456416050 | 20400 | 20350 | 20400 | 20300 | 274 |
| 305 | 20231221 | 141000 | 3450840250 | 20400 | 20400 | 20400 | 20350 | 5045 |
| 306 | 20231221 | 140900 | 3348168000 | 20450 | 20350 | 20450 | 20350 | 91 |
| 307 | 20231221 | 140800 | 3346315300 | 20350 | 20400 | 20450 | 20350 | 291 |
| 308 | 20231221 | 140700 | 3340381650 | 20450 | 20400 | 20450 | 20400 | 263 |
| 309 | 20231221 | 140600 | 3335015850 | 20400 | 20400 | 20450 | 20400 | 36 |
| 310 | 20231221 | 140500 | 3334281300 | 20350 | 20400 | 20450 | 20350 | 200 |
| 311 | 20231221 | 140400 | 3330203750 | 20400 | 20400 | 20450 | 20400 | 234 |
| 312 | 20231221 | 140300 | 3325429900 | 20450 | 20400 | 20450 | 20400 | 18 |
| 313 | 20231221 | 140200 | 3325062300 | 20400 | 20400 | 20450 | 20400 | 76 |
| 314 | 20231221 | 140100 | 3323511700 | 20450 | 20400 | 20450 | 20400 | 136 |
| 315 | 20231221 | 140000 | 3320736950 | 20400 | 20400 | 20450 | 20400 | 262 |
| 316 | 20231221 | 135900 | 3315391950 | 20400 | 20350 | 20450 | 20350 | 76 |
| 317 | 20231221 | 135800 | 3313843200 | 20350 | 20400 | 20450 | 20350 | 756 |
| 318 | 20231221 | 135700 | 3298424950 | 20450 | 20450 | 20450 | 20400 | 110 |
| 319 | 20231221 | 135600 | 3296180600 | 20450 | 20400 | 20450 | 20400 | 46 |
| 320 | 20231221 | 135500 | 3295241600 | 20400 | 20400 | 20400 | 20350 | 1927 |
| 321 | 20231221 | 135400 | 3255932600 | 20400 | 20400 | 20400 | 20400 | 131 |
| 322 | 20231221 | 135300 | 3253260200 | 20450 | 20400 | 20450 | 20400 | 117 |
| 323 | 20231221 | 135200 | 3250868400 | 20400 | 20450 | 20450 | 20400 | 363 |
| 324 | 20231221 | 135100 | 3243451050 | 20400 | 20400 | 20400 | 20400 | 171 |
| 325 | 20231221 | 135000 | 3239962650 | 20400 | 20400 | 20400 | 20400 | 54 |
| 326 | 20231221 | 134900 | 3238861050 | 20400 | 20400 | 20400 | 20400 | 34 |
| 327 | 20231221 | 134800 | 3238167450 | 20400 | 20450 | 20450 | 20400 | 118 |
| 328 | 20231221 | 134700 | 3235759550 | 20400 | 20450 | 20450 | 20400 | 101 |
| 329 | 20231221 | 134600 | 3233695300 | 20450 | 20450 | 20450 | 20450 | 59 |
| 330 | 20231221 | 134500 | 3232488750 | 20400 | 20450 | 20450 | 20400 | 208 |
| 331 | 20231221 | 134400 | 3228239750 | 20400 | 20450 | 20450 | 20400 | 162 |
| 332 | 20231221 | 134300 | 3224929900 | 20450 | 20350 | 20450 | 20350 | 677 |
| 333 | 20231221 | 134200 | 3211095050 | 20350 | 20350 | 20350 | 20350 | 141 |
| 334 | 20231221 | 134100 | 3208225700 | 20350 | 20350 | 20350 | 20350 | 125 |
| 335 | 20231221 | 134000 | 3205681950 | 20350 | 20350 | 20400 | 20350 | 323 |
| 336 | 20231221 | 133900 | 3199106900 | 20350 | 20400 | 20400 | 20350 | 154 |
| 337 | 20231221 | 133800 | 3195965900 | 20400 | 20400 | 20400 | 20350 | 175 |
| 338 | 20231221 | 133700 | 3192396600 | 20350 | 20400 | 20400 | 20350 | 195 |
| 339 | 20231221 | 133600 | 3188423450 | 20350 | 20400 | 20400 | 20350 | 182 |
| 340 | 20231221 | 133500 | 3184712350 | 20350 | 20400 | 20400 | 20350 | 188 |
| 341 | 20231221 | 133400 | 3180877350 | 20350 | 20400 | 20400 | 20350 | 18 |
| 342 | 20231221 | 133300 | 3180510700 | 20400 | 20400 | 20400 | 20350 | 269 |
| 343 | 20231221 | 133200 | 3175026100 | 20400 | 20450 | 20450 | 20350 | 364 |
| 344 | 20231221 | 133100 | 3167603150 | 20450 | 20400 | 20450 | 20350 | 254 |
| 345 | 20231221 | 133000 | 3162423650 | 20400 | 20400 | 20450 | 20350 | 253 |
| 346 | 20231221 | 132900 | 3157265150 | 20400 | 20350 | 20400 | 20350 | 175 |
| 347 | 20231221 | 132800 | 3153697250 | 20350 | 20350 | 20450 | 20350 | 506 |
| 348 | 20231221 | 132700 | 3143369900 | 20400 | 20400 | 20400 | 20350 | 82 |
| 349 | 20231221 | 132600 | 3141697250 | 20400 | 20400 | 20400 | 20350 | 244 |
| 350 | 20231221 | 132500 | 3136723500 | 20400 | 20400 | 20400 | 20350 | 186 |
| 351 | 20231221 | 132400 | 3132931950 | 20400 | 20400 | 20400 | 20350 | 109 |
| 352 | 20231221 | 132300 | 3130710200 | 20350 | 20400 | 20400 | 20350 | 167 |
| 353 | 20231221 | 132200 | 3127304300 | 20350 | 20400 | 20400 | 20350 | 316 |
| 354 | 20231221 | 132100 | 3120864550 | 20400 | 20400 | 20400 | 20400 | 93 |
| 355 | 20231221 | 132000 | 3118967350 | 20400 | 20400 | 20400 | 20400 | 102 |
| 356 | 20231221 | 131900 | 3116886550 | 20400 | 20400 | 20400 | 20350 | 252 |
| 357 | 20231221 | 131800 | 3111750850 | 20400 | 20350 | 20450 | 20350 | 142 |
| 358 | 20231221 | 131700 | 3108852400 | 20350 | 20400 | 20450 | 20350 | 614 |
| 359 | 20231221 | 131600 | 3096329200 | 20400 | 20400 | 20450 | 20400 | 116 |
| 360 | 20231221 | 131500 | 3093962400 | 20400 | 20400 | 20450 | 20400 | 198 |
| 361 | 20231221 | 131400 | 3089922700 | 20400 | 20400 | 20450 | 20400 | 110 |
| 362 | 20231221 | 131300 | 3087678450 | 20400 | 20400 | 20400 | 20400 | 72 |
| 363 | 20231221 | 131200 | 3086209650 | 20400 | 20400 | 20400 | 20400 | 80 |
| 364 | 20231221 | 131100 | 3084577650 | 20450 | 20400 | 20450 | 20350 | 482 |
| 365 | 20231221 | 131000 | 3074734500 | 20400 | 20350 | 20400 | 20350 | 117 |
| 366 | 20231221 | 130900 | 3072348600 | 20400 | 20350 | 20400 | 20350 | 183 |
| 367 | 20231221 | 130800 | 3068615700 | 20400 | 20400 | 20400 | 20400 | 97 |
| 368 | 20231221 | 130700 | 3066636900 | 20400 | 20400 | 20400 | 20400 | 106 |
| 369 | 20231221 | 130600 | 3064474500 | 20400 | 20350 | 20400 | 20350 | 585 |
| 370 | 20231221 | 130500 | 3052545350 | 20350 | 20350 | 20350 | 20350 | 70 |
| 371 | 20231221 | 130400 | 3051120850 | 20350 | 20400 | 20400 | 20350 | 169 |
| 372 | 20231221 | 130300 | 3047679100 | 20350 | 20350 | 20400 | 20350 | 172 |
| 373 | 20231221 | 130200 | 3044175200 | 20350 | 20350 | 20350 | 20300 | 155 |
| 374 | 20231221 | 130100 | 3041023200 | 20350 | 20350 | 20350 | 20300 | 3176 |
| 375 | 20231221 | 130000 | 2976513250 | 20350 | 20400 | 20400 | 20350 | 1082 |
| 376 | 20231221 | 125900 | 2954492500 | 20350 | 20400 | 20400 | 20350 | 1423 |
| 377 | 20231221 | 125800 | 2925526400 | 20400 | 20400 | 20400 | 20400 | 1205 |
| 378 | 20231221 | 125700 | 2900944400 | 20400 | 20400 | 20400 | 20400 | 81 |
| 379 | 20231221 | 125600 | 2899292000 | 20450 | 20450 | 20500 | 20450 | 883 |
| 380 | 20231221 | 125500 | 2881234600 | 20450 | 20450 | 20450 | 20450 | 98 |
| 381 | 20231221 | 125400 | 2879230500 | 20450 | 20450 | 20500 | 20450 | 190 |
| 382 | 20231221 | 125300 | 2875339850 | 20500 | 20400 | 20500 | 20400 | 163 |
| 383 | 20231221 | 125200 | 2872006650 | 20450 | 20450 | 20450 | 20450 | 114 |
| 384 | 20231221 | 125100 | 2869675350 | 20450 | 20450 | 20500 | 20400 | 2115 |
| 385 | 20231221 | 125000 | 2826489950 | 20450 | 20450 | 20450 | 20450 | 377 |
| 386 | 20231221 | 124900 | 2818780300 | 20450 | 20450 | 20450 | 20450 | 95 |
| 387 | 20231221 | 124800 | 2816837550 | 20450 | 20450 | 20450 | 20450 | 121 |
| 388 | 20231221 | 124700 | 2814363100 | 20450 | 20450 | 20450 | 20450 | 99 |
| 389 | 20231221 | 124600 | 2812338550 | 20450 | 20450 | 20450 | 20450 | 93 |
| 390 | 20231221 | 124500 | 2810436700 | 20450 | 20500 | 20500 | 20450 | 254 |
| 391 | 20231221 | 124400 | 2805241150 | 20450 | 20500 | 20500 | 20450 | 138 |
| 392 | 20231221 | 124300 | 2802414700 | 20500 | 20500 | 20550 | 20450 | 250 |
| 393 | 20231221 | 124200 | 2797293600 | 20450 | 20500 | 20550 | 20450 | 365 |
| 394 | 20231221 | 124100 | 2789811200 | 20450 | 20450 | 20500 | 20400 | 164 |
| 395 | 20231221 | 124000 | 2786458450 | 20450 | 20450 | 20500 | 20400 | 193 |
| 396 | 20231221 | 123900 | 2782511300 | 20450 | 20450 | 20500 | 20450 | 645 |
| 397 | 20231221 | 123800 | 2769295850 | 20450 | 20450 | 20450 | 20400 | 98 |
| 398 | 20231221 | 123700 | 2767292150 | 20450 | 20450 | 20450 | 20400 | 200 |
| 399 | 20231221 | 123600 | 2763202500 | 20400 | 20450 | 20450 | 20400 | 397 |
| 400 | 20231221 | 123500 | 2755087200 | 20450 | 20450 | 20500 | 20450 | 19 |
| 401 | 20231221 | 123400 | 2754698550 | 20450 | 20450 | 20450 | 20450 | 130 |
| 402 | 20231221 | 123300 | 2752040050 | 20450 | 20400 | 20450 | 20400 | 319 |
| 403 | 20231221 | 123200 | 2745519250 | 20400 | 20450 | 20500 | 20400 | 167 |
| 404 | 20231221 | 123100 | 2742108900 | 20450 | 20450 | 20450 | 20400 | 132 |
| 405 | 20231221 | 123000 | 2739410300 | 20450 | 20450 | 20450 | 20450 | 344 |
| 406 | 20231221 | 122900 | 2732375500 | 20450 | 20450 | 20450 | 20450 | 501 |
| 407 | 20231221 | 122800 | 2722130050 | 20450 | 20450 | 20450 | 20450 | 13 |
| 408 | 20231221 | 122700 | 2721864200 | 20450 | 20450 | 20500 | 20450 | 275 |
| 409 | 20231221 | 122600 | 2716238950 | 20450 | 20450 | 20450 | 20450 | 128 |
| 410 | 20231221 | 122500 | 2713621350 | 20450 | 20450 | 20500 | 20450 | 191 |
| 411 | 20231221 | 122400 | 2709715350 | 20450 | 20500 | 20500 | 20450 | 97 |
| 412 | 20231221 | 122300 | 2707731650 | 20450 | 20450 | 20450 | 20450 | 170 |
| 413 | 20231221 | 122200 | 2704255150 | 20450 | 20450 | 20450 | 20450 | 120 |
| 414 | 20231221 | 122100 | 2701801150 | 20450 | 20450 | 20500 | 20400 | 323 |
| 415 | 20231221 | 122000 | 2695189450 | 20450 | 20450 | 20450 | 20450 | 166 |
| 416 | 20231221 | 121900 | 2691794750 | 20450 | 20450 | 20450 | 20400 | 106 |
| 417 | 20231221 | 121800 | 2689628150 | 20400 | 20450 | 20450 | 20400 | 1248 |
| 418 | 20231221 | 121700 | 2664163350 | 20450 | 20450 | 20450 | 20450 | 253 |
| 419 | 20231221 | 121600 | 2658989500 | 20450 | 20400 | 20450 | 20400 | 97 |
| 420 | 20231221 | 121500 | 2657006850 | 20450 | 20450 | 20450 | 20400 | 134 |
| 421 | 20231221 | 121400 | 2654269500 | 20450 | 20500 | 20500 | 20400 | 766 |
| 422 | 20231221 | 121300 | 2638601100 | 20450 | 20400 | 20450 | 20400 | 214 |
| 423 | 20231221 | 121200 | 2634231700 | 20400 | 20450 | 20450 | 20400 | 91 |
| 424 | 20231221 | 121100 | 2632371800 | 20450 | 20450 | 20450 | 20400 | 281 |
| 425 | 20231221 | 121000 | 2626634550 | 20450 | 20400 | 20450 | 20400 | 131 |
| 426 | 20231221 | 120900 | 2623956050 | 20450 | 20400 | 20450 | 20400 | 288 |
| 427 | 20231221 | 120800 | 2618069100 | 20400 | 20400 | 20450 | 20400 | 273 |
| 428 | 20231221 | 120700 | 2612494900 | 20400 | 20400 | 20400 | 20400 | 97 |
| 429 | 20231221 | 120600 | 2610516100 | 20400 | 20450 | 20450 | 20400 | 670 |
| 430 | 20231221 | 120500 | 2596814900 | 20450 | 20450 | 20450 | 20450 | 77 |
| 431 | 20231221 | 120400 | 2595240250 | 20450 | 20450 | 20450 | 20450 | 254 |
| 432 | 20231221 | 120300 | 2590045950 | 20450 | 20450 | 20450 | 20450 | 22 |
| 433 | 20231221 | 120200 | 2589596050 | 20450 | 20450 | 20450 | 20450 | 17 |
| 434 | 20231221 | 120100 | 2589248400 | 20450 | 20450 | 20450 | 20450 | 202 |
| 435 | 20231221 | 120000 | 2585117500 | 20450 | 20400 | 20450 | 20400 | 587 |
| 436 | 20231221 | 115900 | 2573114200 | 20400 | 20400 | 20400 | 20400 | 80 |
| 437 | 20231221 | 115800 | 2571482200 | 20400 | 20400 | 20400 | 20400 | 746 |
| 438 | 20231221 | 115700 | 2556263800 | 20400 | 20400 | 20450 | 20400 | 206 |
| 439 | 20231221 | 115600 | 2552057750 | 20400 | 20400 | 20400 | 20350 | 152 |
| 440 | 20231221 | 115500 | 2548957300 | 20400 | 20350 | 20400 | 20350 | 603 |
| 441 | 20231221 | 115400 | 2536659750 | 20400 | 20400 | 20400 | 20350 | 150 |
| 442 | 20231221 | 115300 | 2533599800 | 20400 | 20400 | 20400 | 20400 | 706 |
| 443 | 20231221 | 115200 | 2519197400 | 20400 | 20400 | 20400 | 20400 | 131 |
| 444 | 20231221 | 115100 | 2516525000 | 20400 | 20400 | 20450 | 20400 | 267 |
| 445 | 20231221 | 115000 | 2511073100 | 20400 | 20400 | 20450 | 20400 | 399 |
| 446 | 20231221 | 114900 | 2502923500 | 20400 | 20400 | 20400 | 20400 | 117 |
| 447 | 20231221 | 114800 | 2500536700 | 20400 | 20450 | 20450 | 20400 | 189 |
| 448 | 20231221 | 114700 | 2496672050 | 20450 | 20500 | 20500 | 20450 | 365 |
| 449 | 20231221 | 114600 | 2489195200 | 20450 | 20450 | 20450 | 20450 | 82 |
| 450 | 20231221 | 114500 | 2487518300 | 20450 | 20450 | 20450 | 20450 | 227 |
| 451 | 20231221 | 114400 | 2482876150 | 20450 | 20450 | 20500 | 20450 | 87 |
| 452 | 20231221 | 114300 | 2481096950 | 20450 | 20400 | 20450 | 20400 | 219 |
| 453 | 20231221 | 114200 | 2476628750 | 20450 | 20500 | 20500 | 20450 | 325 |
| 454 | 20231221 | 114100 | 2469980250 | 20500 | 20450 | 20500 | 20450 | 1715 |
| 455 | 20231221 | 114000 | 2434908350 | 20400 | 20400 | 20400 | 20400 | 94 |
| 456 | 20231221 | 113900 | 2432990750 | 20450 | 20400 | 20450 | 20400 | 344 |
| 457 | 20231221 | 113800 | 2425968150 | 20400 | 20450 | 20450 | 20400 | 153 |
| 458 | 20231221 | 113700 | 2422841950 | 20400 | 20400 | 20450 | 20400 | 295 |
| 459 | 20231221 | 113600 | 2416811450 | 20400 | 20400 | 20400 | 20400 | 107 |
| 460 | 20231221 | 113500 | 2414628650 | 20450 | 20400 | 20450 | 20400 | 984 |
| 461 | 20231221 | 113400 | 2394513900 | 20400 | 20500 | 20500 | 20400 | 136 |
| 462 | 20231221 | 113300 | 2391733500 | 20500 | 20450 | 20500 | 20400 | 169 |
| 463 | 20231221 | 113200 | 2388277850 | 20450 | 20450 | 20450 | 20450 | 1210 |
| 464 | 20231221 | 113100 | 2363533350 | 20450 | 20450 | 20500 | 20450 | 2028 |
| 465 | 20231221 | 113000 | 2322060700 | 20450 | 20450 | 20450 | 20450 | 136 |
| 466 | 20231221 | 112900 | 2319279500 | 20450 | 20450 | 20450 | 20450 | 99 |
| 467 | 20231221 | 112800 | 2317254950 | 20450 | 20450 | 20450 | 20450 | 166 |
| 468 | 20231221 | 112700 | 2313860250 | 20450 | 20450 | 20500 | 20450 | 810 |
| 469 | 20231221 | 112600 | 2297293350 | 20450 | 20500 | 20500 | 20450 | 388 |
| 470 | 20231221 | 112500 | 2289346050 | 20500 | 20450 | 20500 | 20450 | 1419 |
| 471 | 20231221 | 112400 | 2260262400 | 20400 | 20400 | 20500 | 20400 | 4227 |
| 472 | 20231221 | 112300 | 2173794750 | 20400 | 20400 | 20400 | 20350 | 195 |
| 473 | 20231221 | 112200 | 2169821050 | 20450 | 20400 | 20450 | 20350 | 1104 |
| 474 | 20231221 | 112100 | 2147299750 | 20400 | 20400 | 20400 | 20400 | 107 |
| 475 | 20231221 | 112000 | 2145116950 | 20450 | 20450 | 20450 | 20350 | 1379 |
| 476 | 20231221 | 111900 | 2116978800 | 20450 | 20400 | 20450 | 20400 | 865 |
| 477 | 20231221 | 111800 | 2099295600 | 20400 | 20400 | 20400 | 20400 | 102 |
| 478 | 20231221 | 111700 | 2097214800 | 20400 | 20450 | 20450 | 20400 | 500 |
| 479 | 20231221 | 111600 | 2086996550 | 20450 | 20400 | 20500 | 20400 | 5124 |
| 480 | 20231221 | 111500 | 1982049950 | 20400 | 20400 | 20400 | 20400 | 25 |
| 481 | 20231221 | 111400 | 1981539950 | 20400 | 20450 | 20450 | 20400 | 1052 |
| 482 | 20231221 | 111300 | 1960031650 | 20500 | 20500 | 20500 | 20450 | 653 |
| 483 | 20231221 | 111200 | 1946651100 | 20450 | 20400 | 20450 | 20400 | 4887 |
| 484 | 20231221 | 111100 | 1846717550 | 20450 | 20400 | 20450 | 20350 | 420 |
| 485 | 20231221 | 111000 | 1838135000 | 20400 | 20400 | 20500 | 20400 | 2429 |
| 486 | 20231221 | 110900 | 1788446100 | 20400 | 20400 | 20450 | 20350 | 831 |
| 487 | 20231221 | 110800 | 1771505850 | 20400 | 20400 | 20450 | 20350 | 837 |
| 488 | 20231221 | 110700 | 1754425700 | 20400 | 20350 | 20450 | 20350 | 329 |
| 489 | 20231221 | 110600 | 1747713700 | 20400 | 20450 | 20450 | 20400 | 826 |
| 490 | 20231221 | 110500 | 1730856100 | 20400 | 20400 | 20400 | 20350 | 195 |
| 491 | 20231221 | 110400 | 1726880750 | 20400 | 20400 | 20400 | 20300 | 712 |
| 492 | 20231221 | 110300 | 1712367000 | 20350 | 20400 | 20400 | 20300 | 211 |
| 493 | 20231221 | 110200 | 1708071650 | 20400 | 20350 | 20400 | 20350 | 2565 |
| 494 | 20231221 | 110100 | 1655796650 | 20350 | 20350 | 20350 | 20200 | 5712 |
| 495 | 20231221 | 110000 | 1540097650 | 20350 | 20350 | 20350 | 20300 | 915 |
| 496 | 20231221 | 105900 | 1521508350 | 20350 | 20350 | 20350 | 20300 | 375 |
| 497 | 20231221 | 105800 | 1513879850 | 20350 | 20350 | 20350 | 20300 | 1585 |
| 498 | 20231221 | 105700 | 1481630100 | 20350 | 20350 | 20350 | 20350 | 186 |
| 499 | 20231221 | 105600 | 1477845000 | 20350 | 20350 | 20350 | 20350 | 558 |
| 500 | 20231221 | 105500 | 1466489700 | 20350 | 20350 | 20400 | 20350 | 387 |
| 501 | 20231221 | 105400 | 1458605250 | 20400 | 20400 | 20400 | 20400 | 353 |
| 502 | 20231221 | 105300 | 1451404050 | 20400 | 20500 | 20500 | 20400 | 1152 |
| 503 | 20231221 | 105200 | 1427902750 | 20450 | 20500 | 20550 | 20400 | 3848 |
| 504 | 20231221 | 105100 | 1349217250 | 20450 | 20500 | 20500 | 20450 | 3293 |
| 505 | 20231221 | 105000 | 1281714650 | 20500 | 20400 | 20500 | 20400 | 346 |
| 506 | 20231221 | 104900 | 1274644700 | 20400 | 20500 | 20500 | 20400 | 6238 |
| 507 | 20231221 | 104800 | 1147160050 | 20500 | 20550 | 20550 | 20500 | 453 |
| 508 | 20231221 | 104700 | 1137851500 | 20550 | 20550 | 20550 | 20500 | 259 |
| 509 | 20231221 | 104600 | 1132529600 | 20550 | 20550 | 20550 | 20500 | 111 |
| 510 | 20231221 | 104500 | 1130248700 | 20550 | 20600 | 20600 | 20500 | 938 |
| 511 | 20231221 | 104400 | 1110973200 | 20600 | 20500 | 20600 | 20500 | 2478 |
| 512 | 20231221 | 104300 | 1060055350 | 20500 | 20500 | 20500 | 20500 | 106 |
| 513 | 20231221 | 104200 | 1057882350 | 20500 | 20500 | 20550 | 20500 | 1042 |
| 514 | 20231221 | 104100 | 1036493350 | 20500 | 20500 | 20500 | 20500 | 799 |
| 515 | 20231221 | 104000 | 1020113850 | 20550 | 20600 | 20600 | 20550 | 1916 |
| 516 | 20231221 | 103900 | 980737450 | 20550 | 20600 | 20600 | 20550 | 588 |
| 517 | 20231221 | 103800 | 968629050 | 20600 | 20550 | 20600 | 20550 | 511 |
| 518 | 20231221 | 103700 | 958103000 | 20550 | 20600 | 20600 | 20550 | 598 |
| 519 | 20231221 | 103600 | 945788550 | 20600 | 20600 | 20650 | 20600 | 1703 |
| 520 | 20231221 | 103500 | 910706400 | 20650 | 20650 | 20650 | 20650 | 50 |
| 521 | 20231221 | 103400 | 909673900 | 20650 | 20650 | 20650 | 20650 | 388 |
| 522 | 20231221 | 103300 | 901661700 | 20650 | 20650 | 20700 | 20650 | 140 |
| 523 | 20231221 | 103200 | 898770650 | 20650 | 20650 | 20650 | 20650 | 165 |
| 524 | 20231221 | 103100 | 895363400 | 20650 | 20650 | 20650 | 20650 | 276 |
| 525 | 20231221 | 103000 | 889664000 | 20600 | 20650 | 20650 | 20600 | 132 |
| 526 | 20231221 | 102900 | 886939900 | 20650 | 20600 | 20650 | 20600 | 701 |
| 527 | 20231221 | 102800 | 872468050 | 20600 | 20600 | 20650 | 20600 | 109 |
| 528 | 20231221 | 102700 | 870222600 | 20600 | 20650 | 20650 | 20600 | 94 |
| 529 | 20231221 | 102600 | 868284050 | 20650 | 20650 | 20700 | 20650 | 266 |
| 530 | 20231221 | 102500 | 862783950 | 20650 | 20700 | 20700 | 20650 | 100 |
| 531 | 20231221 | 102400 | 860716450 | 20650 | 20650 | 20650 | 20650 | 83 |
| 532 | 20231221 | 102300 | 859002500 | 20700 | 20650 | 20700 | 20650 | 90 |
| 533 | 20231221 | 102200 | 857143950 | 20650 | 20650 | 20650 | 20650 | 300 |
| 534 | 20231221 | 102100 | 850948950 | 20650 | 20650 | 20650 | 20650 | 558 |
| 535 | 20231221 | 102000 | 839426250 | 20650 | 20650 | 20650 | 20650 | 87 |
| 536 | 20231221 | 101900 | 837629700 | 20650 | 20650 | 20650 | 20650 | 333 |
| 537 | 20231221 | 101800 | 830753250 | 20700 | 20650 | 20700 | 20650 | 220 |
| 538 | 20231221 | 101700 | 826207450 | 20650 | 20650 | 20650 | 20650 | 73 |
| 539 | 20231221 | 101600 | 824700000 | 20700 | 20650 | 20700 | 20650 | 1011 |
| 540 | 20231221 | 101500 | 803772850 | 20650 | 20650 | 20650 | 20650 | 101 |
| 541 | 20231221 | 101400 | 801687200 | 20650 | 20650 | 20650 | 20650 | 1085 |
| 542 | 20231221 | 101300 | 779281950 | 20700 | 20700 | 20700 | 20700 | 2 |
| 543 | 20231221 | 101200 | 779240550 | 20650 | 20650 | 20650 | 20650 | 164 |
| 544 | 20231221 | 101100 | 775853950 | 20650 | 20650 | 20700 | 20650 | 101 |
| 545 | 20231221 | 101000 | 773766700 | 20700 | 20650 | 20700 | 20650 | 163 |
| 546 | 20231221 | 100900 | 770396750 | 20700 | 20700 | 20700 | 20700 | 334 |
| 547 | 20231221 | 100800 | 763482950 | 20700 | 20700 | 20700 | 20700 | 248 |
| 548 | 20231221 | 100700 | 758349350 | 20700 | 20700 | 20700 | 20700 | 0 |
| 549 | 20231221 | 100600 | 758349350 | 20700 | 20650 | 20700 | 20650 | 137 |
| 550 | 20231221 | 100500 | 755514200 | 20700 | 20700 | 20700 | 20650 | 297 |
| 551 | 20231221 | 100400 | 749366900 | 20700 | 20750 | 20750 | 20700 | 44 |
| 552 | 20231221 | 100300 | 748455850 | 20750 | 20700 | 20750 | 20700 | 77 |
| 553 | 20231221 | 100200 | 746861900 | 20700 | 20650 | 20800 | 20650 | 213 |
| 554 | 20231221 | 100100 | 742458850 | 20650 | 20650 | 20750 | 20650 | 2976 |
| 555 | 20231221 | 100000 | 680829600 | 20700 | 20700 | 20700 | 20700 | 264 |
| 556 | 20231221 | 095900 | 675364800 | 20700 | 20700 | 20700 | 20700 | 290 |
| 557 | 20231221 | 095800 | 669361800 | 20700 | 20700 | 20700 | 20700 | 116 |
| 558 | 20231221 | 095700 | 666960600 | 20750 | 20700 | 20750 | 20700 | 155 |
| 559 | 20231221 | 095600 | 663749600 | 20700 | 20700 | 20700 | 20700 | 8 |
| 560 | 20231221 | 095500 | 663584000 | 20700 | 20700 | 20750 | 20700 | 244 |
| 561 | 20231221 | 095400 | 658533150 | 20700 | 20650 | 20700 | 20650 | 750 |
| 562 | 20231221 | 095300 | 643008750 | 20700 | 20700 | 20700 | 20700 | 500 |
| 563 | 20231221 | 095200 | 632658750 | 20700 | 20650 | 20700 | 20650 | 507 |
| 564 | 20231221 | 095100 | 622180950 | 20650 | 20650 | 20650 | 20650 | 156 |
| 565 | 20231221 | 095000 | 618959550 | 20650 | 20650 | 20650 | 20650 | 12 |
| 566 | 20231221 | 094900 | 618711750 | 20700 | 20650 | 20700 | 20650 | 195 |
| 567 | 20231221 | 094800 | 614684150 | 20700 | 20700 | 20700 | 20700 | 6 |
| 568 | 20231221 | 094700 | 614559950 | 20700 | 20650 | 20700 | 20650 | 241 |
| 569 | 20231221 | 094600 | 609572100 | 20700 | 20700 | 20700 | 20700 | 506 |
| 570 | 20231221 | 094500 | 599097900 | 20700 | 20700 | 20700 | 20700 | 57 |
| 571 | 20231221 | 094400 | 597918000 | 20700 | 20750 | 20750 | 20700 | 336 |
| 572 | 20231221 | 094300 | 590962300 | 20750 | 20700 | 20750 | 20650 | 205 |
| 573 | 20231221 | 094200 | 586714350 | 20700 | 20700 | 20750 | 20650 | 1158 |
| 574 | 20231221 | 094100 | 562694500 | 20700 | 20700 | 20700 | 20700 | 1000 |
| 575 | 20231221 | 094000 | 541994500 | 20700 | 20700 | 20700 | 20700 | 107 |
| 576 | 20231221 | 093900 | 539779600 | 20700 | 20750 | 20750 | 20700 | 254 |
| 577 | 20231221 | 093800 | 534520600 | 20750 | 20750 | 20750 | 20750 | 18 |
| 578 | 20231221 | 093700 | 534147100 | 20750 | 20750 | 20750 | 20750 | 5 |
| 579 | 20231221 | 093600 | 534043350 | 20750 | 20650 | 20750 | 20650 | 451 |
| 580 | 20231221 | 093500 | 524719950 | 20650 | 20700 | 20700 | 20650 | 953 |
| 581 | 20231221 | 093400 | 505027850 | 20700 | 20750 | 20750 | 20700 | 364 |
| 582 | 20231221 | 093300 | 497475550 | 20700 | 20700 | 20750 | 20700 | 395 |
| 583 | 20231221 | 093200 | 489288800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 584 | 20231221 | 093100 | 489288800 | 20700 | 20750 | 20750 | 20700 | 355 |
| 585 | 20231221 | 093000 | 481940050 | 20700 | 20650 | 20700 | 20650 | 1446 |
| 586 | 20231221 | 092900 | 452013250 | 20700 | 20700 | 20750 | 20700 | 1413 |
| 587 | 20231221 | 092800 | 422762200 | 20700 | 20650 | 20700 | 20650 | 159 |
| 588 | 20231221 | 092700 | 419472400 | 20650 | 20650 | 20700 | 20650 | 117 |
| 589 | 20231221 | 092600 | 417055750 | 20700 | 20700 | 20700 | 20650 | 305 |
| 590 | 20231221 | 092500 | 410742450 | 20700 | 20650 | 20700 | 20650 | 2412 |
| 591 | 20231221 | 092400 | 360929650 | 20650 | 20700 | 20700 | 20650 | 1839 |
| 592 | 20231221 | 092300 | 322937350 | 20700 | 20700 | 20750 | 20700 | 412 |
| 593 | 20231221 | 092200 | 314398150 | 20750 | 20750 | 20750 | 20750 | 61 |
| 594 | 20231221 | 092100 | 313132400 | 20800 | 20750 | 20800 | 20700 | 588 |
| 595 | 20231221 | 092000 | 300956350 | 20750 | 20750 | 20750 | 20700 | 1165 |
| 596 | 20231221 | 091900 | 276788100 | 20700 | 20750 | 20750 | 20700 | 92 |
| 597 | 20231221 | 091800 | 274880650 | 20750 | 20750 | 20750 | 20750 | 220 |
| 598 | 20231221 | 091700 | 270315650 | 20700 | 20700 | 20700 | 20650 | 1019 |
| 599 | 20231221 | 091600 | 249240850 | 20700 | 20750 | 20750 | 20700 | 925 |
| 600 | 20231221 | 091500 | 230067800 | 20750 | 20700 | 20750 | 20700 | 622 |
| 601 | 20231221 | 091400 | 217189800 | 20700 | 20650 | 20700 | 20650 | 496 |
| 602 | 20231221 | 091300 | 206932100 | 20650 | 20700 | 20700 | 20650 | 715 |
| 603 | 20231221 | 091200 | 192155850 | 20700 | 20650 | 20700 | 20650 | 559 |
| 604 | 20231221 | 091100 | 180590050 | 20650 | 20650 | 20650 | 20650 | 367 |
| 605 | 20231221 | 091000 | 173011500 | 20600 | 20650 | 20650 | 20600 | 135 |
| 606 | 20231221 | 090900 | 170228250 | 20600 | 20650 | 20650 | 20600 | 310 |
| 607 | 20231221 | 090800 | 163827050 | 20650 | 20700 | 20700 | 20650 | 211 |
| 608 | 20231221 | 090700 | 159469850 | 20700 | 20700 | 20700 | 20700 | 156 |
| 609 | 20231221 | 090600 | 156240650 | 20700 | 20650 | 20700 | 20600 | 695 |
| 610 | 20231221 | 090500 | 141898150 | 20650 | 20600 | 20650 | 20600 | 1135 |
| 611 | 20231221 | 090400 | 118491900 | 20550 | 20550 | 20600 | 20550 | 208 |
| 612 | 20231221 | 090300 | 114207750 | 20550 | 20500 | 20550 | 20500 | 347 |
| 613 | 20231221 | 090200 | 107090750 | 20500 | 20450 | 20600 | 20450 | 2030 |
| 614 | 20231221 | 090100 | 65483350 | 20400 | 20250 | 20450 | 20250 | 349 |
| 615 | 20231221 | 090000 | 58368900 | 20450 | 20600 | 20600 | 20100 | 2857 |