33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 3 | 20231220 | 191200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20231220 | 191100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20231220 | 191000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20231220 | 190900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20231220 | 190800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20231220 | 190700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20231220 | 190600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20231220 | 190500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20231220 | 190400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20231220 | 190300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20231220 | 190200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20231220 | 190100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20231220 | 190000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20231220 | 185900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20231220 | 185800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20231220 | 185700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20231220 | 185600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20231220 | 185500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20231220 | 185400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20231220 | 185300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20231220 | 185200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20231220 | 185100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20231220 | 185000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20231220 | 184900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20231220 | 184800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20231220 | 184700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20231220 | 184600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20231220 | 184500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20231220 | 184400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20231220 | 184300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 33 | 20231220 | 184200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20231220 | 184100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20231220 | 184000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20231220 | 183900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20231220 | 183800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20231220 | 183700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20231220 | 183600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20231220 | 183500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20231220 | 183400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20231220 | 183300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20231220 | 183200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20231220 | 183100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20231220 | 183000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20231220 | 182900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20231220 | 182800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20231220 | 182700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20231220 | 182600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20231220 | 182500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20231220 | 182400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20231220 | 182300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20231220 | 182200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20231220 | 182100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20231220 | 182000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20231220 | 181900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20231220 | 181800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20231220 | 181700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20231220 | 181600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20231220 | 181500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20231220 | 181400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20231220 | 181300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 63 | 20231220 | 181200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20231220 | 181100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20231220 | 181000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20231220 | 180900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20231220 | 180800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20231220 | 180700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20231220 | 180600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20231220 | 180500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20231220 | 180400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20231220 | 180300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20231220 | 180200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20231220 | 180100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20231220 | 180000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20231220 | 175900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20231220 | 175800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20231220 | 175700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20231220 | 175600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20231220 | 175500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20231220 | 175400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20231220 | 175300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20231220 | 175200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20231220 | 175100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20231220 | 175000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20231220 | 174900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20231220 | 174800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20231220 | 174700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20231220 | 174600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20231220 | 174500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20231220 | 174400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20231220 | 174300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 93 | 20231220 | 174200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20231220 | 174100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20231220 | 174000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20231220 | 173900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20231220 | 173800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20231220 | 173700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20231220 | 173600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20231220 | 173500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20231220 | 173400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20231220 | 173300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20231220 | 173200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20231220 | 173100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20231220 | 173000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20231220 | 172900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20231220 | 172800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20231220 | 172700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20231220 | 172600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20231220 | 172500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20231220 | 172400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20231220 | 172300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20231220 | 172200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20231220 | 172100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20231220 | 172000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20231220 | 171900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20231220 | 171800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20231220 | 171700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20231220 | 171600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20231220 | 171500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20231220 | 171400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20231220 | 171300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 123 | 20231220 | 171200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20231220 | 171100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20231220 | 171000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20231220 | 170900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20231220 | 170800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20231220 | 170700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20231220 | 170600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20231220 | 170500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20231220 | 170400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20231220 | 170300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20231220 | 170200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20231220 | 170100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20231220 | 170000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20231220 | 165900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20231220 | 165800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20231220 | 165700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20231220 | 165600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20231220 | 165500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20231220 | 165400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20231220 | 165300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20231220 | 165200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20231220 | 165100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20231220 | 165000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20231220 | 164900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20231220 | 164800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20231220 | 164700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20231220 | 164600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20231220 | 164500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20231220 | 164400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20231220 | 164300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 153 | 20231220 | 164200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20231220 | 164100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20231220 | 164000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20231220 | 163900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20231220 | 163800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20231220 | 163700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20231220 | 163600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20231220 | 163500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20231220 | 163400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20231220 | 163300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20231220 | 163200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20231220 | 163100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20231220 | 163000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20231220 | 162900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20231220 | 162800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20231220 | 162700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20231220 | 162600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20231220 | 162500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20231220 | 162400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20231220 | 162300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20231220 | 162200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20231220 | 162100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20231220 | 162000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20231220 | 161900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20231220 | 161800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20231220 | 161700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20231220 | 161600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20231220 | 161500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20231220 | 161400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20231220 | 161300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 183 | 20231220 | 161200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20231220 | 161100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20231220 | 161000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20231220 | 160900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20231220 | 160800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20231220 | 160700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20231220 | 160600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20231220 | 160500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20231220 | 160400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20231220 | 160300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20231220 | 160200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20231220 | 160100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20231220 | 160000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20231220 | 155900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20231220 | 155800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20231220 | 155700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20231220 | 155600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20231220 | 155500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20231220 | 155400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20231220 | 155300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20231220 | 155200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20231220 | 155100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20231220 | 155000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20231220 | 154900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20231220 | 154800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20231220 | 154700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20231220 | 154600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20231220 | 154500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20231220 | 154400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20231220 | 154300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 213 | 20231220 | 154200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20231220 | 154100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20231220 | 154000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20231220 | 153900 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20231220 | 153800 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20231220 | 153700 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20231220 | 153600 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20231220 | 153500 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20231220 | 153400 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20231220 | 153300 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20231220 | 153200 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20231220 | 153100 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20231220 | 153000 | 5754297000 | 28400 | 28400 | 28400 | 28400 | 1486 |
| 226 | 20231220 | 152900 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20231220 | 152800 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20231220 | 152700 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20231220 | 152600 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20231220 | 152500 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20231220 | 152400 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20231220 | 152300 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20231220 | 152200 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20231220 | 152100 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20231220 | 152000 | 5712094600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20231220 | 151900 | 5712094600 | 28450 | 28500 | 28500 | 28450 | 469 |
| 237 | 20231220 | 151800 | 5698745650 | 28500 | 28500 | 28500 | 28450 | 284 |
| 238 | 20231220 | 151700 | 5690653250 | 28500 | 28450 | 28500 | 28450 | 2408 |
| 239 | 20231220 | 151600 | 5622045600 | 28450 | 28450 | 28450 | 28450 | 85 |
| 240 | 20231220 | 151500 | 5619627350 | 28450 | 28450 | 28450 | 28400 | 599 |
| 241 | 20231220 | 151400 | 5602603250 | 28450 | 28450 | 28500 | 28450 | 1309 |
| 242 | 20231220 | 151300 | 5565333900 | 28500 | 28550 | 28550 | 28500 | 224 |
| 243 | 20231220 | 151200 | 5558943000 | 28550 | 28500 | 28550 | 28500 | 478 |
| 244 | 20231220 | 151100 | 5545319750 | 28500 | 28500 | 28500 | 28450 | 146 |
| 245 | 20231220 | 151000 | 5541159250 | 28500 | 28500 | 28500 | 28450 | 538 |
| 246 | 20231220 | 150900 | 5525833150 | 28500 | 28500 | 28500 | 28450 | 98 |
| 247 | 20231220 | 150800 | 5523044900 | 28500 | 28450 | 28500 | 28450 | 53 |
| 248 | 20231220 | 150700 | 5521535800 | 28500 | 28500 | 28500 | 28500 | 353 |
| 249 | 20231220 | 150600 | 5511475300 | 28500 | 28500 | 28500 | 28450 | 19 |
| 250 | 20231220 | 150500 | 5510933850 | 28500 | 28500 | 28500 | 28400 | 404 |
| 251 | 20231220 | 150400 | 5499422400 | 28500 | 28500 | 28500 | 28400 | 1231 |
| 252 | 20231220 | 150300 | 5464411950 | 28500 | 28450 | 28500 | 28450 | 16 |
| 253 | 20231220 | 150200 | 5463956650 | 28500 | 28500 | 28500 | 28500 | 224 |
| 254 | 20231220 | 150100 | 5457572650 | 28500 | 28550 | 28550 | 28500 | 2474 |
| 255 | 20231220 | 150000 | 5387025500 | 28650 | 28650 | 28650 | 28600 | 205 |
| 256 | 20231220 | 145900 | 5381155200 | 28650 | 28550 | 28650 | 28550 | 345 |
| 257 | 20231220 | 145800 | 5371276900 | 28550 | 28650 | 28650 | 28550 | 668 |
| 258 | 20231220 | 145700 | 5352203400 | 28650 | 28600 | 28650 | 28600 | 518 |
| 259 | 20231220 | 145600 | 5337388100 | 28600 | 28600 | 28600 | 28550 | 191 |
| 260 | 20231220 | 145500 | 5331933050 | 28600 | 28600 | 28600 | 28600 | 33 |
| 261 | 20231220 | 145400 | 5330989250 | 28600 | 28600 | 28600 | 28600 | 424 |
| 262 | 20231220 | 145300 | 5318862850 | 28600 | 28600 | 28600 | 28600 | 61 |
| 263 | 20231220 | 145200 | 5317118250 | 28650 | 28650 | 28650 | 28600 | 410 |
| 264 | 20231220 | 145100 | 5305379850 | 28650 | 28650 | 28650 | 28600 | 183 |
| 265 | 20231220 | 145000 | 5300139100 | 28650 | 28650 | 28650 | 28600 | 83 |
| 266 | 20231220 | 144900 | 5297764550 | 28650 | 28600 | 28650 | 28600 | 345 |
| 267 | 20231220 | 144800 | 5287884600 | 28600 | 28600 | 28600 | 28600 | 110 |
| 268 | 20231220 | 144700 | 5284738600 | 28600 | 28600 | 28600 | 28600 | 159 |
| 269 | 20231220 | 144600 | 5280191200 | 28600 | 28550 | 28600 | 28550 | 329 |
| 270 | 20231220 | 144500 | 5270787650 | 28600 | 28600 | 28600 | 28600 | 18 |
| 271 | 20231220 | 144400 | 5270272850 | 28600 | 28550 | 28650 | 28550 | 437 |
| 272 | 20231220 | 144300 | 5257768900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 273 | 20231220 | 144200 | 5257768900 | 28600 | 28650 | 28650 | 28600 | 377 |
| 274 | 20231220 | 144100 | 5246982850 | 28650 | 28650 | 28650 | 28600 | 992 |
| 275 | 20231220 | 144000 | 5218563100 | 28650 | 28650 | 28650 | 28650 | 7 |
| 276 | 20231220 | 143900 | 5218362550 | 28600 | 28600 | 28650 | 28600 | 56 |
| 277 | 20231220 | 143800 | 5216760700 | 28550 | 28650 | 28650 | 28550 | 175 |
| 278 | 20231220 | 143700 | 5211751550 | 28650 | 28650 | 28650 | 28650 | 921 |
| 279 | 20231220 | 143600 | 5185364900 | 28600 | 28550 | 28600 | 28550 | 1358 |
| 280 | 20231220 | 143500 | 5146532400 | 28600 | 28600 | 28600 | 28600 | 1007 |
| 281 | 20231220 | 143400 | 5117732200 | 28600 | 28550 | 28650 | 28500 | 1386 |
| 282 | 20231220 | 143300 | 5078163700 | 28550 | 28600 | 28600 | 28550 | 42 |
| 283 | 20231220 | 143200 | 5076963650 | 28600 | 28600 | 28600 | 28550 | 40 |
| 284 | 20231220 | 143100 | 5075819700 | 28600 | 28600 | 28650 | 28600 | 476 |
| 285 | 20231220 | 143000 | 5062189150 | 28600 | 28600 | 28600 | 28600 | 91 |
| 286 | 20231220 | 142900 | 5059586550 | 28600 | 28600 | 28600 | 28550 | 121 |
| 287 | 20231220 | 142800 | 5056131250 | 28600 | 28600 | 28600 | 28550 | 456 |
| 288 | 20231220 | 142700 | 5043092450 | 28600 | 28600 | 28600 | 28600 | 168 |
| 289 | 20231220 | 142600 | 5038287650 | 28600 | 28650 | 28650 | 28600 | 265 |
| 290 | 20231220 | 142500 | 5030697550 | 28550 | 28650 | 28650 | 28550 | 229 |
| 291 | 20231220 | 142400 | 5024141700 | 28550 | 28600 | 28600 | 28550 | 1360 |
| 292 | 20231220 | 142300 | 4985283800 | 28700 | 28650 | 28700 | 28600 | 403 |
| 293 | 20231220 | 142200 | 4973739600 | 28650 | 28650 | 28650 | 28600 | 177 |
| 294 | 20231220 | 142100 | 4968668600 | 28650 | 28600 | 28650 | 28600 | 371 |
| 295 | 20231220 | 142000 | 4958039600 | 28650 | 28650 | 28650 | 28650 | 26 |
| 296 | 20231220 | 141900 | 4957294700 | 28650 | 28650 | 28700 | 28650 | 85 |
| 297 | 20231220 | 141800 | 4954858900 | 28700 | 28650 | 28700 | 28600 | 450 |
| 298 | 20231220 | 141700 | 4941962300 | 28650 | 28650 | 28700 | 28650 | 107 |
| 299 | 20231220 | 141600 | 4938895550 | 28700 | 28700 | 28700 | 28650 | 34 |
| 300 | 20231220 | 141500 | 4937920250 | 28650 | 28700 | 28700 | 28650 | 594 |
| 301 | 20231220 | 141400 | 4920895500 | 28700 | 28600 | 28700 | 28600 | 38 |
| 302 | 20231220 | 141300 | 4919805100 | 28700 | 28700 | 28700 | 28650 | 517 |
| 303 | 20231220 | 141200 | 4904981500 | 28700 | 28650 | 28700 | 28600 | 427 |
| 304 | 20231220 | 141100 | 4892752300 | 28650 | 28650 | 28650 | 28600 | 35 |
| 305 | 20231220 | 141000 | 4891749750 | 28650 | 28650 | 28650 | 28650 | 221 |
| 306 | 20231220 | 140900 | 4885418100 | 28650 | 28650 | 28650 | 28650 | 275 |
| 307 | 20231220 | 140800 | 4877539350 | 28650 | 28650 | 28650 | 28600 | 339 |
| 308 | 20231220 | 140700 | 4867827050 | 28650 | 28650 | 28650 | 28600 | 510 |
| 309 | 20231220 | 140600 | 4853216550 | 28600 | 28600 | 28650 | 28600 | 223 |
| 310 | 20231220 | 140500 | 4846827750 | 28650 | 28600 | 28650 | 28600 | 336 |
| 311 | 20231220 | 140400 | 4837201400 | 28650 | 28650 | 28650 | 28650 | 9 |
| 312 | 20231220 | 140300 | 4836943550 | 28600 | 28650 | 28650 | 28600 | 326 |
| 313 | 20231220 | 140200 | 4827609200 | 28650 | 28600 | 28650 | 28600 | 168 |
| 314 | 20231220 | 140100 | 4822797900 | 28600 | 28600 | 28600 | 28600 | 21 |
| 315 | 20231220 | 140000 | 4822197300 | 28600 | 28650 | 28650 | 28600 | 843 |
| 316 | 20231220 | 135900 | 4798076550 | 28600 | 28600 | 28650 | 28600 | 268 |
| 317 | 20231220 | 135800 | 4790411700 | 28600 | 28600 | 28600 | 28600 | 1048 |
| 318 | 20231220 | 135700 | 4760438900 | 28600 | 28600 | 28600 | 28600 | 347 |
| 319 | 20231220 | 135600 | 4750514700 | 28650 | 28650 | 28650 | 28650 | 0 |
| 320 | 20231220 | 135500 | 4750514700 | 28650 | 28600 | 28650 | 28600 | 2375 |
| 321 | 20231220 | 135400 | 4682572500 | 28600 | 28600 | 28650 | 28600 | 57 |
| 322 | 20231220 | 135300 | 4680939950 | 28650 | 28650 | 28650 | 28600 | 765 |
| 323 | 20231220 | 135200 | 4659027750 | 28650 | 28650 | 28650 | 28650 | 435 |
| 324 | 20231220 | 135100 | 4646565000 | 28600 | 28650 | 28650 | 28600 | 344 |
| 325 | 20231220 | 135000 | 4636725500 | 28650 | 28650 | 28650 | 28600 | 342 |
| 326 | 20231220 | 134900 | 4626928200 | 28650 | 28650 | 28650 | 28600 | 1131 |
| 327 | 20231220 | 134800 | 4594525150 | 28650 | 28650 | 28650 | 28600 | 1959 |
| 328 | 20231220 | 134700 | 4538402100 | 28650 | 28700 | 28700 | 28650 | 320 |
| 329 | 20231220 | 134600 | 4529220550 | 28700 | 28700 | 28700 | 28700 | 122 |
| 330 | 20231220 | 134500 | 4525719150 | 28700 | 28700 | 28700 | 28700 | 31 |
| 331 | 20231220 | 134400 | 4524829450 | 28700 | 28700 | 28700 | 28650 | 614 |
| 332 | 20231220 | 134300 | 4507207700 | 28700 | 28700 | 28700 | 28700 | 407 |
| 333 | 20231220 | 134200 | 4495526800 | 28700 | 28650 | 28700 | 28650 | 351 |
| 334 | 20231220 | 134100 | 4485453750 | 28650 | 28700 | 28700 | 28650 | 88 |
| 335 | 20231220 | 134000 | 4482929750 | 28700 | 28700 | 28700 | 28700 | 1 |
| 336 | 20231220 | 133900 | 4482901050 | 28700 | 28650 | 28700 | 28650 | 3154 |
| 337 | 20231220 | 133800 | 4392522250 | 28650 | 28550 | 28650 | 28550 | 48 |
| 338 | 20231220 | 133700 | 4391149650 | 28550 | 28650 | 28650 | 28550 | 496 |
| 339 | 20231220 | 133600 | 4376963350 | 28600 | 28600 | 28650 | 28600 | 356 |
| 340 | 20231220 | 133500 | 4366781400 | 28600 | 28600 | 28600 | 28600 | 371 |
| 341 | 20231220 | 133400 | 4356170800 | 28600 | 28600 | 28600 | 28550 | 226 |
| 342 | 20231220 | 133300 | 4349707250 | 28550 | 28600 | 28600 | 28550 | 123 |
| 343 | 20231220 | 133200 | 4346189500 | 28550 | 28600 | 28650 | 28550 | 267 |
| 344 | 20231220 | 133100 | 4338551750 | 28600 | 28550 | 28600 | 28550 | 275 |
| 345 | 20231220 | 133000 | 4330686900 | 28600 | 28550 | 28600 | 28550 | 258 |
| 346 | 20231220 | 132900 | 4323308450 | 28600 | 28600 | 28600 | 28550 | 406 |
| 347 | 20231220 | 132800 | 4311699100 | 28600 | 28600 | 28600 | 28600 | 23 |
| 348 | 20231220 | 132700 | 4311041300 | 28600 | 28650 | 28650 | 28600 | 193 |
| 349 | 20231220 | 132600 | 4305521200 | 28650 | 28550 | 28650 | 28550 | 589 |
| 350 | 20231220 | 132500 | 4288666950 | 28600 | 28500 | 28600 | 28500 | 4891 |
| 351 | 20231220 | 132400 | 4148967300 | 28500 | 28500 | 28500 | 28450 | 266 |
| 352 | 20231220 | 132300 | 4141386400 | 28450 | 28500 | 28500 | 28450 | 159 |
| 353 | 20231220 | 132200 | 4136855400 | 28500 | 28500 | 28500 | 28450 | 154 |
| 354 | 20231220 | 132100 | 4132473400 | 28500 | 28450 | 28500 | 28450 | 223 |
| 355 | 20231220 | 132000 | 4126118400 | 28450 | 28450 | 28450 | 28450 | 272 |
| 356 | 20231220 | 131900 | 4118380000 | 28450 | 28450 | 28450 | 28450 | 240 |
| 357 | 20231220 | 131800 | 4111552000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 358 | 20231220 | 131700 | 4111552000 | 28450 | 28400 | 28450 | 28400 | 8 |
| 359 | 20231220 | 131600 | 4111324450 | 28450 | 28450 | 28450 | 28450 | 336 |
| 360 | 20231220 | 131500 | 4101765250 | 28450 | 28450 | 28450 | 28450 | 7 |
| 361 | 20231220 | 131400 | 4101566100 | 28450 | 28400 | 28450 | 28400 | 71 |
| 362 | 20231220 | 131300 | 4099546200 | 28450 | 28400 | 28450 | 28400 | 808 |
| 363 | 20231220 | 131200 | 4076582250 | 28450 | 28450 | 28450 | 28400 | 342 |
| 364 | 20231220 | 131100 | 4066853350 | 28450 | 28500 | 28500 | 28450 | 233 |
| 365 | 20231220 | 131000 | 4060213850 | 28450 | 28450 | 28500 | 28450 | 181 |
| 366 | 20231220 | 130900 | 4055057900 | 28500 | 28500 | 28500 | 28500 | 116 |
| 367 | 20231220 | 130800 | 4051751900 | 28500 | 28500 | 28500 | 28500 | 219 |
| 368 | 20231220 | 130700 | 4045510400 | 28450 | 28450 | 28500 | 28450 | 343 |
| 369 | 20231220 | 130600 | 4035745900 | 28500 | 28500 | 28500 | 28500 | 212 |
| 370 | 20231220 | 130500 | 4029703900 | 28500 | 28500 | 28500 | 28500 | 18 |
| 371 | 20231220 | 130400 | 4029190900 | 28500 | 28500 | 28500 | 28500 | 15 |
| 372 | 20231220 | 130300 | 4028763400 | 28500 | 28500 | 28500 | 28450 | 380 |
| 373 | 20231220 | 130200 | 4017934950 | 28450 | 28450 | 28450 | 28450 | 61 |
| 374 | 20231220 | 130100 | 4016199500 | 28400 | 28450 | 28500 | 28400 | 74 |
| 375 | 20231220 | 130000 | 4014093950 | 28500 | 28400 | 28500 | 28400 | 475 |
| 376 | 20231220 | 125900 | 4000563550 | 28450 | 28450 | 28450 | 28450 | 8 |
| 377 | 20231220 | 125800 | 4000335950 | 28500 | 28500 | 28500 | 28500 | 220 |
| 378 | 20231220 | 125700 | 3994065950 | 28450 | 28450 | 28500 | 28450 | 184 |
| 379 | 20231220 | 125600 | 3988824950 | 28450 | 28500 | 28500 | 28400 | 102 |
| 380 | 20231220 | 125500 | 3985922100 | 28500 | 28450 | 28500 | 28450 | 280 |
| 381 | 20231220 | 125400 | 3977945350 | 28500 | 28500 | 28500 | 28500 | 123 |
| 382 | 20231220 | 125300 | 3974439850 | 28500 | 28500 | 28500 | 28450 | 408 |
| 383 | 20231220 | 125200 | 3962820650 | 28500 | 28500 | 28500 | 28500 | 1 |
| 384 | 20231220 | 125100 | 3962792150 | 28500 | 28500 | 28500 | 28500 | 7 |
| 385 | 20231220 | 125000 | 3962592650 | 28500 | 28450 | 28500 | 28400 | 430 |
| 386 | 20231220 | 124900 | 3950344100 | 28450 | 28500 | 28500 | 28450 | 86 |
| 387 | 20231220 | 124800 | 3947897050 | 28450 | 28450 | 28450 | 28450 | 434 |
| 388 | 20231220 | 124700 | 3935549750 | 28400 | 28400 | 28450 | 28400 | 171 |
| 389 | 20231220 | 124600 | 3930687300 | 28450 | 28450 | 28450 | 28400 | 37 |
| 390 | 20231220 | 124500 | 3929634750 | 28450 | 28400 | 28450 | 28400 | 239 |
| 391 | 20231220 | 124400 | 3922836400 | 28350 | 28400 | 28450 | 28350 | 756 |
| 392 | 20231220 | 124300 | 3901386500 | 28450 | 28350 | 28450 | 28350 | 15 |
| 393 | 20231220 | 124200 | 3900960800 | 28350 | 28450 | 28450 | 28350 | 819 |
| 394 | 20231220 | 124100 | 3877719450 | 28450 | 28450 | 28450 | 28450 | 121 |
| 395 | 20231220 | 124000 | 3874277000 | 28450 | 28450 | 28450 | 28450 | 532 |
| 396 | 20231220 | 123900 | 3859141600 | 28450 | 28450 | 28500 | 28450 | 628 |
| 397 | 20231220 | 123800 | 3841274700 | 28450 | 28450 | 28450 | 28450 | 178 |
| 398 | 20231220 | 123700 | 3836210600 | 28500 | 28400 | 28500 | 28400 | 1100 |
| 399 | 20231220 | 123600 | 3804909550 | 28400 | 28450 | 28450 | 28400 | 74 |
| 400 | 20231220 | 123500 | 3802807800 | 28450 | 28450 | 28450 | 28450 | 219 |
| 401 | 20231220 | 123400 | 3796577250 | 28400 | 28400 | 28450 | 28400 | 142 |
| 402 | 20231220 | 123300 | 3792538400 | 28400 | 28400 | 28400 | 28400 | 1 |
| 403 | 20231220 | 123200 | 3792510000 | 28450 | 28450 | 28450 | 28450 | 220 |
| 404 | 20231220 | 123100 | 3786251000 | 28450 | 28450 | 28450 | 28450 | 125 |
| 405 | 20231220 | 123000 | 3782694750 | 28450 | 28450 | 28450 | 28450 | 7 |
| 406 | 20231220 | 122900 | 3782495600 | 28450 | 28450 | 28450 | 28400 | 214 |
| 407 | 20231220 | 122800 | 3776407350 | 28450 | 28450 | 28450 | 28450 | 121 |
| 408 | 20231220 | 122700 | 3772964900 | 28450 | 28450 | 28450 | 28450 | 219 |
| 409 | 20231220 | 122600 | 3766734350 | 28400 | 28400 | 28400 | 28400 | 1 |
| 410 | 20231220 | 122500 | 3766705950 | 28400 | 28450 | 28450 | 28400 | 394 |
| 411 | 20231220 | 122400 | 3755509700 | 28400 | 28450 | 28450 | 28400 | 481 |
| 412 | 20231220 | 122300 | 3741837950 | 28450 | 28400 | 28450 | 28400 | 14 |
| 413 | 20231220 | 122200 | 3741440000 | 28400 | 28450 | 28450 | 28400 | 219 |
| 414 | 20231220 | 122100 | 3735209750 | 28450 | 28400 | 28450 | 28400 | 717 |
| 415 | 20231220 | 122000 | 3714840900 | 28400 | 28400 | 28450 | 28400 | 333 |
| 416 | 20231220 | 121900 | 3705383400 | 28400 | 28400 | 28450 | 28400 | 279 |
| 417 | 20231220 | 121800 | 3697449150 | 28450 | 28400 | 28450 | 28400 | 187 |
| 418 | 20231220 | 121700 | 3692131800 | 28400 | 28400 | 28400 | 28350 | 1001 |
| 419 | 20231220 | 121600 | 3663703450 | 28450 | 28450 | 28450 | 28450 | 227 |
| 420 | 20231220 | 121500 | 3657245300 | 28400 | 28450 | 28450 | 28400 | 136 |
| 421 | 20231220 | 121400 | 3653376150 | 28450 | 28450 | 28450 | 28450 | 231 |
| 422 | 20231220 | 121300 | 3646804200 | 28450 | 28450 | 28450 | 28450 | 6 |
| 423 | 20231220 | 121200 | 3646633500 | 28400 | 28450 | 28450 | 28400 | 127 |
| 424 | 20231220 | 121100 | 3643020400 | 28450 | 28450 | 28450 | 28450 | 219 |
| 425 | 20231220 | 121000 | 3636789850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 426 | 20231220 | 120900 | 3636789850 | 28400 | 28450 | 28450 | 28400 | 794 |
| 427 | 20231220 | 120800 | 3614229300 | 28400 | 28400 | 28450 | 28400 | 196 |
| 428 | 20231220 | 120700 | 3608656850 | 28400 | 28400 | 28400 | 28400 | 91 |
| 429 | 20231220 | 120600 | 3606072450 | 28400 | 28400 | 28400 | 28400 | 239 |
| 430 | 20231220 | 120500 | 3599284850 | 28350 | 28400 | 28450 | 28350 | 1548 |
| 431 | 20231220 | 120400 | 3555320450 | 28450 | 28450 | 28450 | 28450 | 269 |
| 432 | 20231220 | 120300 | 3547667400 | 28450 | 28450 | 28450 | 28450 | 15 |
| 433 | 20231220 | 120200 | 3547240650 | 28450 | 28450 | 28450 | 28400 | 150 |
| 434 | 20231220 | 120100 | 3542973200 | 28450 | 28450 | 28450 | 28450 | 303 |
| 435 | 20231220 | 120000 | 3534352850 | 28450 | 28450 | 28450 | 28450 | 1 |
| 436 | 20231220 | 115900 | 3534324400 | 28450 | 28450 | 28500 | 28450 | 277 |
| 437 | 20231220 | 115800 | 3526443700 | 28450 | 28400 | 28450 | 28400 | 214 |
| 438 | 20231220 | 115700 | 3520355450 | 28450 | 28450 | 28450 | 28450 | 6 |
| 439 | 20231220 | 115600 | 3520184750 | 28400 | 28450 | 28450 | 28400 | 270 |
| 440 | 20231220 | 115500 | 3512505400 | 28500 | 28450 | 28500 | 28400 | 489 |
| 441 | 20231220 | 115400 | 3498597150 | 28500 | 28400 | 28500 | 28400 | 207 |
| 442 | 20231220 | 115300 | 3492717650 | 28500 | 28400 | 28500 | 28400 | 223 |
| 443 | 20231220 | 115200 | 3486363150 | 28400 | 28450 | 28500 | 28400 | 3056 |
| 444 | 20231220 | 115100 | 3399537100 | 28500 | 28500 | 28550 | 28500 | 346 |
| 445 | 20231220 | 115000 | 3389663450 | 28500 | 28550 | 28550 | 28500 | 25 |
| 446 | 20231220 | 114900 | 3388950650 | 28550 | 28550 | 28550 | 28550 | 203 |
| 447 | 20231220 | 114800 | 3383155000 | 28550 | 28550 | 28600 | 28500 | 1129 |
| 448 | 20231220 | 114700 | 3350944900 | 28550 | 28600 | 28600 | 28550 | 17 |
| 449 | 20231220 | 114600 | 3350459200 | 28550 | 28550 | 28550 | 28550 | 429 |
| 450 | 20231220 | 114500 | 3338211250 | 28550 | 28500 | 28550 | 28500 | 250 |
| 451 | 20231220 | 114400 | 3331075300 | 28550 | 28550 | 28550 | 28500 | 15 |
| 452 | 20231220 | 114300 | 3330647700 | 28550 | 28550 | 28550 | 28550 | 258 |
| 453 | 20231220 | 114200 | 3323281800 | 28550 | 28550 | 28550 | 28550 | 370 |
| 454 | 20231220 | 114100 | 3312718300 | 28500 | 28500 | 28500 | 28500 | 1 |
| 455 | 20231220 | 114000 | 3312689800 | 28550 | 28550 | 28550 | 28550 | 221 |
| 456 | 20231220 | 113900 | 3306380250 | 28550 | 28500 | 28550 | 28500 | 260 |
| 457 | 20231220 | 113800 | 3298963800 | 28500 | 28550 | 28550 | 28500 | 220 |
| 458 | 20231220 | 113700 | 3292682850 | 28550 | 28550 | 28550 | 28550 | 3 |
| 459 | 20231220 | 113600 | 3292597200 | 28550 | 28550 | 28550 | 28550 | 119 |
| 460 | 20231220 | 113500 | 3289199750 | 28550 | 28600 | 28600 | 28550 | 413 |
| 461 | 20231220 | 113400 | 3277397600 | 28550 | 28550 | 28550 | 28550 | 1 |
| 462 | 20231220 | 113300 | 3277369050 | 28600 | 28600 | 28600 | 28600 | 350 |
| 463 | 20231220 | 113200 | 3267359050 | 28600 | 28600 | 28600 | 28450 | 3065 |
| 464 | 20231220 | 113100 | 3180026050 | 28550 | 28600 | 28600 | 28550 | 128 |
| 465 | 20231220 | 113000 | 3176366350 | 28600 | 28550 | 28600 | 28550 | 329 |
| 466 | 20231220 | 112900 | 3166962050 | 28600 | 28600 | 28600 | 28600 | 120 |
| 467 | 20231220 | 112800 | 3163530050 | 28600 | 28550 | 28600 | 28550 | 65 |
| 468 | 20231220 | 112700 | 3161673450 | 28550 | 28550 | 28550 | 28550 | 308 |
| 469 | 20231220 | 112600 | 3152880050 | 28550 | 28500 | 28550 | 28500 | 483 |
| 470 | 20231220 | 112500 | 3139090450 | 28500 | 28550 | 28550 | 28500 | 956 |
| 471 | 20231220 | 112400 | 3111833300 | 28500 | 28550 | 28550 | 28500 | 400 |
| 472 | 20231220 | 112300 | 3100424850 | 28550 | 28550 | 28550 | 28550 | 179 |
| 473 | 20231220 | 112200 | 3095314400 | 28550 | 28550 | 28550 | 28500 | 362 |
| 474 | 20231220 | 112100 | 3084981750 | 28550 | 28500 | 28550 | 28500 | 21 |
| 475 | 20231220 | 112000 | 3084382950 | 28500 | 28600 | 28600 | 28500 | 1770 |
| 476 | 20231220 | 111900 | 3033834050 | 28600 | 28600 | 28600 | 28600 | 20 |
| 477 | 20231220 | 111800 | 3033262050 | 28600 | 28600 | 28600 | 28600 | 79 |
| 478 | 20231220 | 111700 | 3031002650 | 28550 | 28550 | 28600 | 28550 | 1891 |
| 479 | 20231220 | 111600 | 2976961900 | 28600 | 28600 | 28600 | 28550 | 768 |
| 480 | 20231220 | 111500 | 2954997150 | 28550 | 28600 | 28600 | 28550 | 51 |
| 481 | 20231220 | 111400 | 2953538900 | 28600 | 28550 | 28600 | 28550 | 49 |
| 482 | 20231220 | 111300 | 2952139650 | 28550 | 28600 | 28600 | 28550 | 1502 |
| 483 | 20231220 | 111200 | 2909255300 | 28550 | 28500 | 28550 | 28500 | 869 |
| 484 | 20231220 | 111100 | 2884445850 | 28500 | 28500 | 28550 | 28500 | 101 |
| 485 | 20231220 | 111000 | 2881564750 | 28550 | 28550 | 28550 | 28550 | 2 |
| 486 | 20231220 | 110900 | 2881507650 | 28550 | 28500 | 28550 | 28500 | 151 |
| 487 | 20231220 | 110800 | 2877201600 | 28550 | 28500 | 28550 | 28500 | 95 |
| 488 | 20231220 | 110700 | 2874491850 | 28500 | 28500 | 28550 | 28500 | 109 |
| 489 | 20231220 | 110600 | 2871385050 | 28550 | 28550 | 28550 | 28550 | 65 |
| 490 | 20231220 | 110500 | 2869529300 | 28550 | 28550 | 28550 | 28550 | 6 |
| 491 | 20231220 | 110400 | 2869358000 | 28500 | 28500 | 28550 | 28500 | 77 |
| 492 | 20231220 | 110300 | 2867161300 | 28500 | 28500 | 28500 | 28500 | 3 |
| 493 | 20231220 | 110200 | 2867075800 | 28550 | 28500 | 28550 | 28500 | 505 |
| 494 | 20231220 | 110100 | 2852680550 | 28500 | 28500 | 28550 | 28500 | 629 |
| 495 | 20231220 | 110000 | 2834751500 | 28500 | 28550 | 28550 | 28500 | 92 |
| 496 | 20231220 | 105900 | 2832125800 | 28500 | 28550 | 28550 | 28500 | 664 |
| 497 | 20231220 | 105800 | 2813170950 | 28550 | 28600 | 28600 | 28550 | 107 |
| 498 | 20231220 | 105700 | 2810115800 | 28600 | 28550 | 28600 | 28550 | 778 |
| 499 | 20231220 | 105600 | 2787901000 | 28600 | 28600 | 28600 | 28600 | 1 |
| 500 | 20231220 | 105500 | 2787872400 | 28600 | 28550 | 28600 | 28550 | 54 |
| 501 | 20231220 | 105400 | 2786328050 | 28550 | 28550 | 28550 | 28550 | 629 |
| 502 | 20231220 | 105300 | 2768370100 | 28500 | 28550 | 28550 | 28500 | 44 |
| 503 | 20231220 | 105200 | 2767113950 | 28550 | 28500 | 28550 | 28500 | 310 |
| 504 | 20231220 | 105100 | 2758276100 | 28550 | 28550 | 28550 | 28550 | 74 |
| 505 | 20231220 | 105000 | 2756163400 | 28550 | 28550 | 28550 | 28500 | 203 |
| 506 | 20231220 | 104900 | 2750372700 | 28550 | 28550 | 28550 | 28550 | 661 |
| 507 | 20231220 | 104800 | 2731501150 | 28500 | 28550 | 28550 | 28500 | 13 |
| 508 | 20231220 | 104700 | 2731130050 | 28550 | 28500 | 28550 | 28450 | 1900 |
| 509 | 20231220 | 104600 | 2676997150 | 28550 | 28550 | 28550 | 28500 | 29 |
| 510 | 20231220 | 104500 | 2676170150 | 28550 | 28550 | 28550 | 28550 | 95 |
| 511 | 20231220 | 104400 | 2673457900 | 28550 | 28550 | 28550 | 28550 | 91 |
| 512 | 20231220 | 104300 | 2670859850 | 28600 | 28550 | 28600 | 28550 | 145 |
| 513 | 20231220 | 104200 | 2666717600 | 28600 | 28550 | 28600 | 28550 | 85 |
| 514 | 20231220 | 104100 | 2664290800 | 28500 | 28550 | 28600 | 28500 | 398 |
| 515 | 20231220 | 104000 | 2652936800 | 28500 | 28550 | 28600 | 28500 | 134 |
| 516 | 20231220 | 103900 | 2649110100 | 28550 | 28550 | 28600 | 28550 | 1675 |
| 517 | 20231220 | 103800 | 2601287800 | 28600 | 28600 | 28600 | 28600 | 78 |
| 518 | 20231220 | 103700 | 2599057000 | 28600 | 28600 | 28600 | 28600 | 134 |
| 519 | 20231220 | 103600 | 2595224600 | 28600 | 28600 | 28600 | 28550 | 357 |
| 520 | 20231220 | 103500 | 2585014450 | 28600 | 28650 | 28650 | 28600 | 111 |
| 521 | 20231220 | 103400 | 2581837550 | 28650 | 28650 | 28700 | 28600 | 5807 |
| 522 | 20231220 | 103300 | 2415743450 | 28650 | 28700 | 28700 | 28650 | 1906 |
| 523 | 20231220 | 103200 | 2361120550 | 28700 | 28700 | 28700 | 28650 | 402 |
| 524 | 20231220 | 103100 | 2349583700 | 28700 | 28650 | 28700 | 28600 | 469 |
| 525 | 20231220 | 103000 | 2336128600 | 28600 | 28600 | 28650 | 28600 | 1315 |
| 526 | 20231220 | 102900 | 2298454750 | 28650 | 28650 | 28650 | 28600 | 1716 |
| 527 | 20231220 | 102800 | 2249296400 | 28600 | 28600 | 28600 | 28600 | 975 |
| 528 | 20231220 | 102700 | 2221411400 | 28600 | 28650 | 28650 | 28600 | 1228 |
| 529 | 20231220 | 102600 | 2186285200 | 28600 | 28650 | 28650 | 28600 | 1657 |
| 530 | 20231220 | 102500 | 2138885750 | 28650 | 28650 | 28650 | 28650 | 91 |
| 531 | 20231220 | 102400 | 2136278600 | 28650 | 28600 | 28650 | 28600 | 3184 |
| 532 | 20231220 | 102300 | 2045212400 | 28600 | 28600 | 28600 | 28550 | 1936 |
| 533 | 20231220 | 102200 | 1989845350 | 28600 | 28500 | 28600 | 28500 | 3630 |
| 534 | 20231220 | 102100 | 1886156200 | 28500 | 28500 | 28500 | 28450 | 196 |
| 535 | 20231220 | 102000 | 1880571200 | 28500 | 28500 | 28500 | 28450 | 410 |
| 536 | 20231220 | 101900 | 1868898700 | 28450 | 28550 | 28550 | 28450 | 293 |
| 537 | 20231220 | 101800 | 1860547750 | 28500 | 28500 | 28500 | 28450 | 3056 |
| 538 | 20231220 | 101700 | 1773485750 | 28450 | 28450 | 28500 | 28450 | 384 |
| 539 | 20231220 | 101600 | 1762560100 | 28450 | 28450 | 28500 | 28400 | 1513 |
| 540 | 20231220 | 101500 | 1719514600 | 28450 | 28350 | 28450 | 28350 | 1841 |
| 541 | 20231220 | 101400 | 1667224150 | 28350 | 28400 | 28400 | 28350 | 260 |
| 542 | 20231220 | 101300 | 1659840550 | 28400 | 28400 | 28400 | 28400 | 123 |
| 543 | 20231220 | 101200 | 1656347350 | 28350 | 28350 | 28400 | 28350 | 693 |
| 544 | 20231220 | 101100 | 1636696200 | 28350 | 28350 | 28350 | 28350 | 246 |
| 545 | 20231220 | 101000 | 1629722100 | 28400 | 28350 | 28400 | 28350 | 194 |
| 546 | 20231220 | 100900 | 1624219600 | 28400 | 28400 | 28400 | 28350 | 82 |
| 547 | 20231220 | 100800 | 1621891050 | 28400 | 28350 | 28400 | 28300 | 1010 |
| 548 | 20231220 | 100700 | 1593257400 | 28350 | 28300 | 28400 | 28300 | 1868 |
| 549 | 20231220 | 100600 | 1540299900 | 28350 | 28350 | 28350 | 28300 | 44 |
| 550 | 20231220 | 100500 | 1539052550 | 28350 | 28350 | 28400 | 28350 | 2012 |
| 551 | 20231220 | 100400 | 1482010300 | 28300 | 28300 | 28300 | 28300 | 500 |
| 552 | 20231220 | 100300 | 1467860300 | 28300 | 28300 | 28300 | 28300 | 652 |
| 553 | 20231220 | 100200 | 1449408700 | 28250 | 28300 | 28350 | 28250 | 652 |
| 554 | 20231220 | 100100 | 1430955100 | 28300 | 28300 | 28350 | 28300 | 8 |
| 555 | 20231220 | 100000 | 1430728400 | 28350 | 28350 | 28350 | 28300 | 136 |
| 556 | 20231220 | 095900 | 1426872950 | 28350 | 28300 | 28350 | 28300 | 421 |
| 557 | 20231220 | 095800 | 1414957950 | 28350 | 28350 | 28350 | 28350 | 472 |
| 558 | 20231220 | 095700 | 1401576750 | 28300 | 28300 | 28350 | 28300 | 498 |
| 559 | 20231220 | 095600 | 1387483300 | 28300 | 28250 | 28300 | 28250 | 107 |
| 560 | 20231220 | 095500 | 1384460250 | 28250 | 28300 | 28300 | 28250 | 45 |
| 561 | 20231220 | 095400 | 1383186850 | 28250 | 28350 | 28350 | 28250 | 2299 |
| 562 | 20231220 | 095300 | 1318131300 | 28400 | 28350 | 28400 | 28350 | 1746 |
| 563 | 20231220 | 095200 | 1268624000 | 28350 | 28350 | 28400 | 28350 | 1539 |
| 564 | 20231220 | 095100 | 1224992600 | 28350 | 28300 | 28350 | 28300 | 1445 |
| 565 | 20231220 | 095000 | 1184087750 | 28300 | 28300 | 28300 | 28250 | 285 |
| 566 | 20231220 | 094900 | 1176031750 | 28300 | 28300 | 28300 | 28300 | 9 |
| 567 | 20231220 | 094800 | 1175777050 | 28300 | 28300 | 28300 | 28300 | 347 |
| 568 | 20231220 | 094700 | 1165956950 | 28250 | 28250 | 28250 | 28250 | 1180 |
| 569 | 20231220 | 094600 | 1132621950 | 28100 | 28200 | 28200 | 28100 | 918 |
| 570 | 20231220 | 094500 | 1106734450 | 28200 | 28250 | 28250 | 28200 | 776 |
| 571 | 20231220 | 094400 | 1084820450 | 28250 | 28100 | 28250 | 28100 | 3519 |
| 572 | 20231220 | 094300 | 985728000 | 28150 | 28150 | 28200 | 28150 | 523 |
| 573 | 20231220 | 094200 | 971005450 | 28200 | 28200 | 28200 | 28200 | 6 |
| 574 | 20231220 | 094100 | 970836250 | 28200 | 28200 | 28200 | 28150 | 397 |
| 575 | 20231220 | 094000 | 959640950 | 28200 | 28150 | 28200 | 28100 | 425 |
| 576 | 20231220 | 093900 | 947681750 | 28150 | 28150 | 28150 | 28150 | 2 |
| 577 | 20231220 | 093800 | 947625450 | 28150 | 28150 | 28150 | 28150 | 15 |
| 578 | 20231220 | 093700 | 947203200 | 28150 | 28050 | 28150 | 28050 | 709 |
| 579 | 20231220 | 093600 | 927289800 | 28050 | 28000 | 28050 | 28000 | 316 |
| 580 | 20231220 | 093500 | 918431250 | 28000 | 27950 | 28000 | 27950 | 850 |
| 581 | 20231220 | 093400 | 894632900 | 28000 | 27950 | 28000 | 27900 | 336 |
| 582 | 20231220 | 093300 | 885247850 | 27950 | 27950 | 27950 | 27900 | 46 |
| 583 | 20231220 | 093200 | 883962400 | 27950 | 27850 | 27950 | 27850 | 176 |
| 584 | 20231220 | 093100 | 879054600 | 27850 | 28050 | 28050 | 27850 | 1333 |
| 585 | 20231220 | 093000 | 841869000 | 28050 | 28000 | 28050 | 27950 | 1208 |
| 586 | 20231220 | 092900 | 808090300 | 27950 | 28050 | 28050 | 27950 | 893 |
| 587 | 20231220 | 092800 | 783092350 | 28050 | 28000 | 28050 | 28000 | 162 |
| 588 | 20231220 | 092700 | 778550700 | 28000 | 28000 | 28000 | 28000 | 473 |
| 589 | 20231220 | 092600 | 765306700 | 28000 | 28050 | 28100 | 28000 | 4003 |
| 590 | 20231220 | 092500 | 653084600 | 28100 | 28000 | 28100 | 28000 | 423 |
| 591 | 20231220 | 092400 | 641220050 | 28000 | 28050 | 28050 | 28000 | 1620 |
| 592 | 20231220 | 092300 | 595859050 | 28050 | 28050 | 28050 | 28000 | 128 |
| 593 | 20231220 | 092200 | 592269600 | 28000 | 28000 | 28000 | 28000 | 513 |
| 594 | 20231220 | 092100 | 577905600 | 28000 | 28000 | 28050 | 28000 | 282 |
| 595 | 20231220 | 092000 | 570008600 | 28050 | 28100 | 28100 | 28050 | 275 |
| 596 | 20231220 | 091900 | 562291750 | 28050 | 28050 | 28050 | 28050 | 127 |
| 597 | 20231220 | 091800 | 558729400 | 28000 | 28050 | 28050 | 28000 | 319 |
| 598 | 20231220 | 091700 | 549792400 | 28050 | 28150 | 28150 | 28000 | 2942 |
| 599 | 20231220 | 091600 | 467342700 | 28100 | 28150 | 28200 | 28050 | 2685 |
| 600 | 20231220 | 091500 | 391872900 | 28250 | 28250 | 28250 | 28200 | 689 |
| 601 | 20231220 | 091400 | 372427400 | 28250 | 28400 | 28400 | 28250 | 441 |
| 602 | 20231220 | 091300 | 359936400 | 28400 | 28350 | 28450 | 28350 | 1949 |
| 603 | 20231220 | 091200 | 304574300 | 28400 | 28350 | 28400 | 28300 | 1305 |
| 604 | 20231220 | 091100 | 267520250 | 28350 | 28350 | 28400 | 28350 | 396 |
| 605 | 20231220 | 091000 | 256279600 | 28350 | 28300 | 28350 | 28300 | 362 |
| 606 | 20231220 | 090900 | 246021900 | 28300 | 28300 | 28300 | 28300 | 532 |
| 607 | 20231220 | 090800 | 230966300 | 28300 | 28300 | 28300 | 28300 | 33 |
| 608 | 20231220 | 090700 | 230032400 | 28200 | 28250 | 28300 | 28200 | 384 |
| 609 | 20231220 | 090600 | 219172550 | 28300 | 28300 | 28300 | 28200 | 755 |
| 610 | 20231220 | 090500 | 197852100 | 28300 | 28250 | 28350 | 28250 | 4010 |
| 611 | 20231220 | 090400 | 84378200 | 28250 | 28100 | 28250 | 28100 | 250 |
| 612 | 20231220 | 090300 | 77332050 | 28100 | 28050 | 28150 | 28050 | 120 |
| 613 | 20231220 | 090200 | 73963850 | 28000 | 28000 | 28000 | 28000 | 1230 |
| 614 | 20231220 | 090100 | 39523850 | 28050 | 28050 | 28150 | 28000 | 821 |
| 615 | 20231220 | 090000 | 16494750 | 28100 | 28100 | 28150 | 28100 | 587 |