32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 3 | 20231221 | 191200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20231221 | 191100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20231221 | 191000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20231221 | 190900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20231221 | 190800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20231221 | 190700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20231221 | 190600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20231221 | 190500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20231221 | 190400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20231221 | 190300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20231221 | 190200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20231221 | 190100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20231221 | 190000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20231221 | 185900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20231221 | 185800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20231221 | 185700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20231221 | 185600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20231221 | 185500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20231221 | 185400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20231221 | 185300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20231221 | 185200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20231221 | 185100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20231221 | 185000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20231221 | 184900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20231221 | 184800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20231221 | 184700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20231221 | 184600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20231221 | 184500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20231221 | 184400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20231221 | 184300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 33 | 20231221 | 184200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20231221 | 184100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20231221 | 184000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20231221 | 183900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20231221 | 183800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20231221 | 183700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20231221 | 183600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20231221 | 183500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20231221 | 183400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20231221 | 183300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20231221 | 183200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20231221 | 183100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20231221 | 183000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20231221 | 182900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20231221 | 182800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20231221 | 182700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20231221 | 182600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20231221 | 182500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20231221 | 182400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20231221 | 182300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20231221 | 182200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20231221 | 182100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20231221 | 182000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20231221 | 181900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20231221 | 181800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20231221 | 181700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20231221 | 181600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20231221 | 181500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20231221 | 181400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20231221 | 181300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 63 | 20231221 | 181200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20231221 | 181100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20231221 | 181000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20231221 | 180900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20231221 | 180800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20231221 | 180700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20231221 | 180600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20231221 | 180500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20231221 | 180400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20231221 | 180300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20231221 | 180200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20231221 | 180100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20231221 | 180000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20231221 | 175900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20231221 | 175800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20231221 | 175700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20231221 | 175600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20231221 | 175500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20231221 | 175400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20231221 | 175300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20231221 | 175200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20231221 | 175100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20231221 | 175000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20231221 | 174900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20231221 | 174800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20231221 | 174700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20231221 | 174600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20231221 | 174500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20231221 | 174400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20231221 | 174300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 93 | 20231221 | 174200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20231221 | 174100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20231221 | 174000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20231221 | 173900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20231221 | 173800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20231221 | 173700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20231221 | 173600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20231221 | 173500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20231221 | 173400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20231221 | 173300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20231221 | 173200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20231221 | 173100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20231221 | 173000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20231221 | 172900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20231221 | 172800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20231221 | 172700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20231221 | 172600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20231221 | 172500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20231221 | 172400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20231221 | 172300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20231221 | 172200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20231221 | 172100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20231221 | 172000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20231221 | 171900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20231221 | 171800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20231221 | 171700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20231221 | 171600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20231221 | 171500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20231221 | 171400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20231221 | 171300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 123 | 20231221 | 171200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20231221 | 171100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20231221 | 171000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20231221 | 170900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20231221 | 170800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20231221 | 170700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20231221 | 170600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20231221 | 170500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20231221 | 170400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20231221 | 170300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20231221 | 170200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20231221 | 170100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20231221 | 170000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20231221 | 165900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20231221 | 165800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20231221 | 165700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20231221 | 165600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20231221 | 165500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20231221 | 165400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20231221 | 165300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20231221 | 165200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20231221 | 165100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20231221 | 165000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20231221 | 164900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20231221 | 164800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20231221 | 164700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20231221 | 164600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20231221 | 164500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20231221 | 164400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20231221 | 164300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 153 | 20231221 | 164200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20231221 | 164100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20231221 | 164000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20231221 | 163900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20231221 | 163800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20231221 | 163700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20231221 | 163600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20231221 | 163500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20231221 | 163400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20231221 | 163300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20231221 | 163200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20231221 | 163100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20231221 | 163000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20231221 | 162900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20231221 | 162800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20231221 | 162700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20231221 | 162600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20231221 | 162500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20231221 | 162400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20231221 | 162300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20231221 | 162200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20231221 | 162100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20231221 | 162000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20231221 | 161900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20231221 | 161800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20231221 | 161700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20231221 | 161600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20231221 | 161500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20231221 | 161400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20231221 | 161300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 183 | 20231221 | 161200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20231221 | 161100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20231221 | 161000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20231221 | 160900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20231221 | 160800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20231221 | 160700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20231221 | 160600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20231221 | 160500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20231221 | 160400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20231221 | 160300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20231221 | 160200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20231221 | 160100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20231221 | 160000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20231221 | 155900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20231221 | 155800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20231221 | 155700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20231221 | 155600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20231221 | 155500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20231221 | 155400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20231221 | 155300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20231221 | 155200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20231221 | 155100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20231221 | 155000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20231221 | 154900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20231221 | 154800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20231221 | 154700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20231221 | 154600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20231221 | 154500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20231221 | 154400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20231221 | 154300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 213 | 20231221 | 154200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20231221 | 154100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20231221 | 154000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20231221 | 153900 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20231221 | 153800 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20231221 | 153700 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20231221 | 153600 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20231221 | 153500 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 221 | 20231221 | 153400 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 222 | 20231221 | 153300 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 223 | 20231221 | 153200 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 224 | 20231221 | 153100 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 225 | 20231221 | 153000 | 4936727500 | 28550 | 28550 | 28550 | 28550 | 4029 |
| 226 | 20231221 | 152900 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20231221 | 152800 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20231221 | 152700 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20231221 | 152600 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20231221 | 152500 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20231221 | 152400 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20231221 | 152300 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20231221 | 152200 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 234 | 20231221 | 152100 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 235 | 20231221 | 152000 | 4821699550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 236 | 20231221 | 151900 | 4821699550 | 28500 | 28500 | 28500 | 28450 | 99 |
| 237 | 20231221 | 151800 | 4818881950 | 28450 | 28450 | 28500 | 28450 | 97 |
| 238 | 20231221 | 151700 | 4816118650 | 28500 | 28450 | 28500 | 28450 | 696 |
| 239 | 20231221 | 151600 | 4796283100 | 28500 | 28450 | 28500 | 28450 | 845 |
| 240 | 20231221 | 151500 | 4772202550 | 28500 | 28450 | 28500 | 28300 | 5441 |
| 241 | 20231221 | 151400 | 4617727150 | 28400 | 28450 | 28450 | 28400 | 2102 |
| 242 | 20231221 | 151300 | 4557991050 | 28450 | 28500 | 28500 | 28450 | 464 |
| 243 | 20231221 | 151200 | 4544773200 | 28500 | 28500 | 28500 | 28450 | 32 |
| 244 | 20231221 | 151100 | 4543861500 | 28500 | 28450 | 28500 | 28450 | 730 |
| 245 | 20231221 | 151000 | 4523056750 | 28500 | 28500 | 28500 | 28450 | 467 |
| 246 | 20231221 | 150900 | 4509753450 | 28500 | 28500 | 28500 | 28450 | 30 |
| 247 | 20231221 | 150800 | 4508898900 | 28500 | 28500 | 28500 | 28450 | 32 |
| 248 | 20231221 | 150700 | 4507987350 | 28500 | 28450 | 28500 | 28400 | 671 |
| 249 | 20231221 | 150600 | 4488910050 | 28450 | 28450 | 28450 | 28400 | 1104 |
| 250 | 20231221 | 150500 | 4457501700 | 28450 | 28450 | 28450 | 28400 | 261 |
| 251 | 20231221 | 150400 | 4450076500 | 28450 | 28450 | 28450 | 28400 | 27 |
| 252 | 20231221 | 150300 | 4449308600 | 28450 | 28450 | 28450 | 28350 | 2238 |
| 253 | 20231221 | 150200 | 4385738000 | 28450 | 28450 | 28450 | 28400 | 41 |
| 254 | 20231221 | 150100 | 4384572000 | 28450 | 28450 | 28450 | 28400 | 129 |
| 255 | 20231221 | 150000 | 4380902200 | 28450 | 28450 | 28450 | 28400 | 25 |
| 256 | 20231221 | 145900 | 4380191200 | 28400 | 28400 | 28450 | 28400 | 760 |
| 257 | 20231221 | 145800 | 4358591050 | 28450 | 28450 | 28450 | 28400 | 245 |
| 258 | 20231221 | 145700 | 4351631300 | 28450 | 28450 | 28450 | 28400 | 44 |
| 259 | 20231221 | 145600 | 4350379750 | 28400 | 28450 | 28450 | 28400 | 354 |
| 260 | 20231221 | 145500 | 4340308700 | 28400 | 28450 | 28450 | 28400 | 62 |
| 261 | 20231221 | 145400 | 4338546850 | 28450 | 28450 | 28450 | 28400 | 861 |
| 262 | 20231221 | 145300 | 4314093400 | 28450 | 28450 | 28500 | 28450 | 108 |
| 263 | 20231221 | 145200 | 4311020400 | 28500 | 28400 | 28500 | 28400 | 532 |
| 264 | 20231221 | 145100 | 4295871900 | 28450 | 28450 | 28500 | 28450 | 270 |
| 265 | 20231221 | 145000 | 4288189950 | 28500 | 28450 | 28500 | 28450 | 57 |
| 266 | 20231221 | 144900 | 4286565700 | 28500 | 28500 | 28500 | 28450 | 391 |
| 267 | 20231221 | 144800 | 4275424950 | 28500 | 28450 | 28500 | 28450 | 161 |
| 268 | 20231221 | 144700 | 4270843400 | 28450 | 28500 | 28500 | 28450 | 400 |
| 269 | 20231221 | 144600 | 4259444750 | 28500 | 28500 | 28500 | 28450 | 373 |
| 270 | 20231221 | 144500 | 4248817000 | 28450 | 28500 | 28500 | 28450 | 49 |
| 271 | 20231221 | 144400 | 4247422100 | 28400 | 28500 | 28500 | 28400 | 1336 |
| 272 | 20231221 | 144300 | 4209421350 | 28500 | 28400 | 28500 | 28350 | 1205 |
| 273 | 20231221 | 144200 | 4175204650 | 28550 | 28500 | 28550 | 28400 | 415 |
| 274 | 20231221 | 144100 | 4163366550 | 28550 | 28550 | 28550 | 28450 | 1214 |
| 275 | 20231221 | 144000 | 4128804350 | 28550 | 28500 | 28550 | 28450 | 62 |
| 276 | 20231221 | 143900 | 4127037450 | 28450 | 28550 | 28550 | 28450 | 347 |
| 277 | 20231221 | 143800 | 4117131900 | 28450 | 28550 | 28550 | 28450 | 16 |
| 278 | 20231221 | 143700 | 4116675700 | 28450 | 28500 | 28550 | 28450 | 2848 |
| 279 | 20231221 | 143600 | 4035506800 | 28550 | 28600 | 28600 | 28550 | 576 |
| 280 | 20231221 | 143500 | 4019061250 | 28500 | 28600 | 28600 | 28500 | 405 |
| 281 | 20231221 | 143400 | 4007478750 | 28550 | 28550 | 28600 | 28500 | 173 |
| 282 | 20231221 | 143300 | 4002539800 | 28500 | 28500 | 28600 | 28500 | 352 |
| 283 | 20231221 | 143200 | 3992490850 | 28600 | 28500 | 28600 | 28500 | 420 |
| 284 | 20231221 | 143100 | 3980481400 | 28600 | 28600 | 28600 | 28500 | 68 |
| 285 | 20231221 | 143000 | 3978537100 | 28500 | 28500 | 28500 | 28500 | 7 |
| 286 | 20231221 | 142900 | 3978337600 | 28500 | 28600 | 28600 | 28500 | 353 |
| 287 | 20231221 | 142800 | 3968247100 | 28550 | 28500 | 28600 | 28500 | 153 |
| 288 | 20231221 | 142700 | 3963879150 | 28600 | 28500 | 28600 | 28500 | 1065 |
| 289 | 20231221 | 142600 | 3933422450 | 28500 | 28500 | 28500 | 28500 | 17 |
| 290 | 20231221 | 142500 | 3932937950 | 28600 | 28550 | 28600 | 28500 | 688 |
| 291 | 20231221 | 142400 | 3913280800 | 28550 | 28500 | 28600 | 28500 | 94 |
| 292 | 20231221 | 142300 | 3910597500 | 28500 | 28600 | 28600 | 28500 | 22 |
| 293 | 20231221 | 142200 | 3909968800 | 28500 | 28550 | 28600 | 28500 | 523 |
| 294 | 20231221 | 142100 | 3895038750 | 28550 | 28550 | 28550 | 28500 | 570 |
| 295 | 20231221 | 142000 | 3878765550 | 28550 | 28500 | 28550 | 28500 | 75 |
| 296 | 20231221 | 141900 | 3876625400 | 28500 | 28500 | 28500 | 28500 | 52 |
| 297 | 20231221 | 141800 | 3875143400 | 28550 | 28550 | 28550 | 28500 | 846 |
| 298 | 20231221 | 141700 | 3851015800 | 28550 | 28550 | 28550 | 28500 | 23 |
| 299 | 20231221 | 141600 | 3850359850 | 28500 | 28600 | 28600 | 28500 | 1193 |
| 300 | 20231221 | 141500 | 3816299150 | 28600 | 28700 | 28700 | 28600 | 1535 |
| 301 | 20231221 | 141400 | 3772312550 | 28700 | 28650 | 28700 | 28650 | 173 |
| 302 | 20231221 | 141300 | 3767355850 | 28650 | 28650 | 28700 | 28650 | 1219 |
| 303 | 20231221 | 141200 | 3732381350 | 28700 | 28600 | 28700 | 28600 | 52 |
| 304 | 20231221 | 141100 | 3730891750 | 28650 | 28600 | 28650 | 28600 | 828 |
| 305 | 20231221 | 141000 | 3707171100 | 28600 | 28600 | 28650 | 28600 | 9 |
| 306 | 20231221 | 140900 | 3706913550 | 28650 | 28650 | 28650 | 28500 | 1794 |
| 307 | 20231221 | 140800 | 3655516200 | 28500 | 28650 | 28650 | 28500 | 320 |
| 308 | 20231221 | 140700 | 3646350900 | 28600 | 28550 | 28600 | 28500 | 1149 |
| 309 | 20231221 | 140600 | 3613497000 | 28550 | 28600 | 28650 | 28550 | 1673 |
| 310 | 20231221 | 140500 | 3565732150 | 28600 | 28600 | 28600 | 28600 | 2036 |
| 311 | 20231221 | 140400 | 3507502550 | 28600 | 28550 | 28600 | 28500 | 2269 |
| 312 | 20231221 | 140300 | 3442723250 | 28550 | 28500 | 28550 | 28450 | 1899 |
| 313 | 20231221 | 140200 | 3388539500 | 28500 | 28450 | 28500 | 28400 | 96 |
| 314 | 20231221 | 140100 | 3385808450 | 28450 | 28400 | 28450 | 28350 | 2071 |
| 315 | 20231221 | 140000 | 3327026100 | 28400 | 28450 | 28500 | 28400 | 1066 |
| 316 | 20231221 | 135900 | 3296719650 | 28500 | 28450 | 28500 | 28450 | 50 |
| 317 | 20231221 | 135800 | 3295295300 | 28400 | 28500 | 28500 | 28400 | 315 |
| 318 | 20231221 | 135700 | 3286319200 | 28400 | 28450 | 28500 | 28400 | 419 |
| 319 | 20231221 | 135600 | 3274399250 | 28450 | 28450 | 28450 | 28450 | 186 |
| 320 | 20231221 | 135500 | 3269107550 | 28450 | 28450 | 28500 | 28450 | 307 |
| 321 | 20231221 | 135400 | 3260373300 | 28500 | 28500 | 28500 | 28400 | 307 |
| 322 | 20231221 | 135300 | 3251624300 | 28400 | 28350 | 28450 | 28350 | 121 |
| 323 | 20231221 | 135200 | 3248185750 | 28350 | 28350 | 28500 | 28350 | 34 |
| 324 | 20231221 | 135100 | 3247221700 | 28350 | 28450 | 28500 | 28350 | 360 |
| 325 | 20231221 | 135000 | 3236980150 | 28350 | 28450 | 28450 | 28350 | 432 |
| 326 | 20231221 | 134900 | 3224710600 | 28450 | 28400 | 28500 | 28400 | 80 |
| 327 | 20231221 | 134800 | 3222435150 | 28450 | 28400 | 28500 | 28400 | 52 |
| 328 | 20231221 | 134700 | 3220956850 | 28450 | 28350 | 28450 | 28350 | 523 |
| 329 | 20231221 | 134600 | 3206090050 | 28350 | 28400 | 28400 | 28350 | 749 |
| 330 | 20231221 | 134500 | 3184854300 | 28450 | 28400 | 28500 | 28400 | 1105 |
| 331 | 20231221 | 134400 | 3153471600 | 28500 | 28400 | 28500 | 28400 | 306 |
| 332 | 20231221 | 134300 | 3144751100 | 28400 | 28400 | 28400 | 28400 | 32 |
| 333 | 20231221 | 134200 | 3143842300 | 28400 | 28450 | 28500 | 28400 | 86 |
| 334 | 20231221 | 134100 | 3141395750 | 28500 | 28500 | 28500 | 28400 | 310 |
| 335 | 20231221 | 134000 | 3132561250 | 28400 | 28450 | 28450 | 28400 | 88 |
| 336 | 20231221 | 133900 | 3130057900 | 28500 | 28500 | 28500 | 28400 | 13 |
| 337 | 20231221 | 133800 | 3129688300 | 28500 | 28500 | 28500 | 28350 | 8 |
| 338 | 20231221 | 133700 | 3129461050 | 28350 | 28450 | 28450 | 28350 | 337 |
| 339 | 20231221 | 133600 | 3119873900 | 28450 | 28450 | 28450 | 28350 | 41 |
| 340 | 20231221 | 133500 | 3118708950 | 28350 | 28500 | 28500 | 28350 | 51 |
| 341 | 20231221 | 133400 | 3117258750 | 28500 | 28500 | 28500 | 28350 | 415 |
| 342 | 20231221 | 133300 | 3105435700 | 28350 | 28350 | 28350 | 28350 | 32 |
| 343 | 20231221 | 133200 | 3104528500 | 28350 | 28350 | 28500 | 28350 | 69 |
| 344 | 20231221 | 133100 | 3102571000 | 28500 | 28500 | 28500 | 28350 | 14 |
| 345 | 20231221 | 133000 | 3102172750 | 28350 | 28400 | 28500 | 28350 | 980 |
| 346 | 20231221 | 132900 | 3074353600 | 28400 | 28400 | 28550 | 28400 | 41 |
| 347 | 20231221 | 132800 | 3073188950 | 28400 | 28400 | 28550 | 28400 | 15 |
| 348 | 20231221 | 132700 | 3072762800 | 28500 | 28400 | 28550 | 28400 | 355 |
| 349 | 20231221 | 132600 | 3062633500 | 28500 | 28400 | 28550 | 28400 | 78 |
| 350 | 20231221 | 132500 | 3060410950 | 28550 | 28400 | 28550 | 28400 | 6 |
| 351 | 20231221 | 132400 | 3060240400 | 28400 | 28450 | 28550 | 28400 | 61 |
| 352 | 20231221 | 132300 | 3058505050 | 28450 | 28450 | 28500 | 28450 | 378 |
| 353 | 20231221 | 132200 | 3047734450 | 28500 | 28500 | 28500 | 28500 | 34 |
| 354 | 20231221 | 132100 | 3046765450 | 28500 | 28450 | 28500 | 28450 | 63 |
| 355 | 20231221 | 132000 | 3044972700 | 28450 | 28400 | 28500 | 28400 | 417 |
| 356 | 20231221 | 131900 | 3033093500 | 28500 | 28400 | 28500 | 28400 | 30 |
| 357 | 20231221 | 131800 | 3032240500 | 28450 | 28450 | 28450 | 28450 | 155 |
| 358 | 20231221 | 131700 | 3027830750 | 28450 | 28500 | 28500 | 28450 | 373 |
| 359 | 20231221 | 131600 | 3017202000 | 28500 | 28450 | 28500 | 28450 | 88 |
| 360 | 20231221 | 131500 | 3014695850 | 28450 | 28500 | 28500 | 28450 | 203 |
| 361 | 20231221 | 131400 | 3008918150 | 28500 | 28500 | 28500 | 28500 | 1 |
| 362 | 20231221 | 131300 | 3008889650 | 28450 | 28500 | 28500 | 28450 | 390 |
| 363 | 20231221 | 131200 | 2997777650 | 28500 | 28450 | 28500 | 28450 | 54 |
| 364 | 20231221 | 131100 | 2996241300 | 28450 | 28450 | 28450 | 28450 | 54 |
| 365 | 20231221 | 131000 | 2994705000 | 28450 | 28450 | 28450 | 28450 | 333 |
| 366 | 20231221 | 130900 | 2985231150 | 28500 | 28500 | 28500 | 28450 | 39 |
| 367 | 20231221 | 130800 | 2984121150 | 28500 | 28500 | 28500 | 28450 | 79 |
| 368 | 20231221 | 130700 | 2981871200 | 28500 | 28350 | 28500 | 28350 | 113 |
| 369 | 20231221 | 130600 | 2978666150 | 28350 | 28500 | 28500 | 28350 | 335 |
| 370 | 20231221 | 130500 | 2969119250 | 28500 | 28500 | 28500 | 28450 | 42 |
| 371 | 20231221 | 130400 | 2967923850 | 28500 | 28500 | 28500 | 28500 | 22 |
| 372 | 20231221 | 130300 | 2967296850 | 28500 | 28350 | 28500 | 28350 | 335 |
| 373 | 20231221 | 130200 | 2957749950 | 28500 | 28500 | 28500 | 28500 | 9 |
| 374 | 20231221 | 130100 | 2957493450 | 28500 | 28500 | 28500 | 28450 | 63 |
| 375 | 20231221 | 130000 | 2955700200 | 28350 | 28600 | 28600 | 28350 | 2222 |
| 376 | 20231221 | 125900 | 2892573500 | 28600 | 28600 | 28600 | 28550 | 330 |
| 377 | 20231221 | 125800 | 2883136900 | 28550 | 28550 | 28550 | 28550 | 30 |
| 378 | 20231221 | 125700 | 2882280400 | 28450 | 28550 | 28550 | 28450 | 183 |
| 379 | 20231221 | 125600 | 2877070350 | 28600 | 28550 | 28600 | 28500 | 1622 |
| 380 | 20231221 | 125500 | 2830825200 | 28500 | 28550 | 28550 | 28500 | 36 |
| 381 | 20231221 | 125400 | 2829797600 | 28550 | 28550 | 28550 | 28500 | 159 |
| 382 | 20231221 | 125300 | 2825261750 | 28550 | 28500 | 28550 | 28500 | 400 |
| 383 | 20231221 | 125200 | 2813852350 | 28500 | 28450 | 28500 | 28450 | 5 |
| 384 | 20231221 | 125100 | 2813710050 | 28500 | 28500 | 28550 | 28500 | 297 |
| 385 | 20231221 | 125000 | 2805245450 | 28500 | 28500 | 28500 | 28500 | 13 |
| 386 | 20231221 | 124900 | 2804874950 | 28500 | 28550 | 28550 | 28500 | 363 |
| 387 | 20231221 | 124800 | 2794514000 | 28500 | 28550 | 28550 | 28500 | 460 |
| 388 | 20231221 | 124700 | 2781401450 | 28550 | 28550 | 28600 | 28550 | 177 |
| 389 | 20231221 | 124600 | 2776347600 | 28550 | 28550 | 28600 | 28550 | 507 |
| 390 | 20231221 | 124500 | 2761871600 | 28550 | 28550 | 28550 | 28500 | 187 |
| 391 | 20231221 | 124400 | 2756532900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 392 | 20231221 | 124300 | 2756532900 | 28550 | 28550 | 28550 | 28550 | 3 |
| 393 | 20231221 | 124200 | 2756447250 | 28550 | 28500 | 28550 | 28500 | 327 |
| 394 | 20231221 | 124100 | 2747112650 | 28500 | 28500 | 28550 | 28500 | 32 |
| 395 | 20231221 | 124000 | 2746200600 | 28500 | 28500 | 28500 | 28500 | 203 |
| 396 | 20231221 | 123900 | 2740415100 | 28500 | 28450 | 28500 | 28450 | 334 |
| 397 | 20231221 | 123800 | 2730897750 | 28450 | 28450 | 28500 | 28250 | 2131 |
| 398 | 20231221 | 123700 | 2670481050 | 28450 | 28450 | 28450 | 28450 | 31 |
| 399 | 20231221 | 123600 | 2669599100 | 28500 | 28500 | 28500 | 28500 | 203 |
| 400 | 20231221 | 123500 | 2663813600 | 28550 | 28550 | 28550 | 28550 | 333 |
| 401 | 20231221 | 123400 | 2654306450 | 28550 | 28450 | 28550 | 28450 | 144 |
| 402 | 20231221 | 123300 | 2650208450 | 28450 | 28500 | 28550 | 28450 | 1046 |
| 403 | 20231221 | 123200 | 2620396200 | 28500 | 28500 | 28500 | 28500 | 312 |
| 404 | 20231221 | 123100 | 2611504200 | 28450 | 28450 | 28450 | 28450 | 511 |
| 405 | 20231221 | 123000 | 2596966250 | 28500 | 28500 | 28500 | 28450 | 10 |
| 406 | 20231221 | 122900 | 2596681450 | 28500 | 28500 | 28500 | 28450 | 324 |
| 407 | 20231221 | 122800 | 2587447600 | 28500 | 28500 | 28500 | 28500 | 1 |
| 408 | 20231221 | 122700 | 2587419100 | 28500 | 28500 | 28500 | 28500 | 38 |
| 409 | 20231221 | 122600 | 2586336100 | 28450 | 28500 | 28500 | 28450 | 10 |
| 410 | 20231221 | 122500 | 2586051450 | 28500 | 28450 | 28500 | 28450 | 1434 |
| 411 | 20231221 | 122400 | 2545253550 | 28450 | 28400 | 28450 | 28400 | 261 |
| 412 | 20231221 | 122300 | 2537831750 | 28400 | 28450 | 28450 | 28400 | 5 |
| 413 | 20231221 | 122200 | 2537689700 | 28450 | 28450 | 28450 | 28450 | 301 |
| 414 | 20231221 | 122100 | 2529126250 | 28400 | 28400 | 28400 | 28400 | 257 |
| 415 | 20231221 | 122000 | 2521827450 | 28450 | 28450 | 28450 | 28450 | 2 |
| 416 | 20231221 | 121900 | 2521770550 | 28400 | 28400 | 28450 | 28400 | 27 |
| 417 | 20231221 | 121800 | 2521002600 | 28450 | 28400 | 28450 | 28400 | 406 |
| 418 | 20231221 | 121700 | 2509457100 | 28450 | 28450 | 28450 | 28450 | 4 |
| 419 | 20231221 | 121600 | 2509343300 | 28450 | 28400 | 28450 | 28400 | 36 |
| 420 | 20231221 | 121500 | 2508320800 | 28450 | 28450 | 28450 | 28450 | 387 |
| 421 | 20231221 | 121400 | 2497310650 | 28450 | 28450 | 28450 | 28450 | 14 |
| 422 | 20231221 | 121300 | 2496912350 | 28450 | 28450 | 28450 | 28450 | 2 |
| 423 | 20231221 | 121200 | 2496855450 | 28400 | 28450 | 28450 | 28400 | 5 |
| 424 | 20231221 | 121100 | 2496713400 | 28450 | 28450 | 28450 | 28450 | 301 |
| 425 | 20231221 | 121000 | 2488149950 | 28450 | 28450 | 28450 | 28450 | 1 |
| 426 | 20231221 | 120900 | 2488121500 | 28450 | 28400 | 28450 | 28400 | 61 |
| 427 | 20231221 | 120800 | 2486389050 | 28400 | 28450 | 28450 | 28400 | 314 |
| 428 | 20231221 | 120700 | 2477456450 | 28450 | 28400 | 28450 | 28400 | 302 |
| 429 | 20231221 | 120600 | 2468879550 | 28400 | 28450 | 28450 | 28400 | 2 |
| 430 | 20231221 | 120500 | 2468822700 | 28450 | 28450 | 28500 | 28450 | 770 |
| 431 | 20231221 | 120400 | 2446916000 | 28400 | 28450 | 28450 | 28400 | 34 |
| 432 | 20231221 | 120300 | 2445950050 | 28450 | 28450 | 28450 | 28450 | 68 |
| 433 | 20231221 | 120200 | 2444015450 | 28450 | 28450 | 28450 | 28450 | 2 |
| 434 | 20231221 | 120100 | 2443958550 | 28450 | 28450 | 28450 | 28400 | 400 |
| 435 | 20231221 | 120000 | 2432581550 | 28400 | 28450 | 28450 | 28400 | 107 |
| 436 | 20231221 | 115900 | 2429542500 | 28450 | 28400 | 28450 | 28400 | 3 |
| 437 | 20231221 | 115800 | 2429457200 | 28450 | 28400 | 28450 | 28400 | 332 |
| 438 | 20231221 | 115700 | 2420013350 | 28450 | 28450 | 28450 | 28450 | 12 |
| 439 | 20231221 | 115600 | 2419671950 | 28450 | 28450 | 28450 | 28450 | 5 |
| 440 | 20231221 | 115500 | 2419529700 | 28450 | 28400 | 28450 | 28400 | 59 |
| 441 | 20231221 | 115400 | 2417853850 | 28450 | 28400 | 28450 | 28400 | 304 |
| 442 | 20231221 | 115300 | 2409205250 | 28450 | 28400 | 28450 | 28400 | 29 |
| 443 | 20231221 | 115200 | 2408381550 | 28450 | 28400 | 28450 | 28400 | 57 |
| 444 | 20231221 | 115100 | 2406762650 | 28450 | 28400 | 28450 | 28400 | 301 |
| 445 | 20231221 | 115000 | 2398199250 | 28400 | 28450 | 28450 | 28400 | 6 |
| 446 | 20231221 | 114900 | 2398028700 | 28450 | 28450 | 28450 | 28450 | 26 |
| 447 | 20231221 | 114800 | 2397289000 | 28450 | 28450 | 28450 | 28450 | 50 |
| 448 | 20231221 | 114700 | 2395866500 | 28450 | 28400 | 28450 | 28400 | 365 |
| 449 | 20231221 | 114600 | 2385482950 | 28450 | 28450 | 28450 | 28450 | 102 |
| 450 | 20231221 | 114500 | 2382581050 | 28450 | 28450 | 28450 | 28450 | 0 |
| 451 | 20231221 | 114400 | 2382581050 | 28450 | 28350 | 28450 | 28350 | 247 |
| 452 | 20231221 | 114300 | 2375566700 | 28350 | 28350 | 28400 | 28350 | 9 |
| 453 | 20231221 | 114200 | 2375311500 | 28400 | 28400 | 28400 | 28400 | 51 |
| 454 | 20231221 | 114100 | 2373863100 | 28400 | 28400 | 28400 | 28400 | 309 |
| 455 | 20231221 | 114000 | 2365087500 | 28400 | 28400 | 28450 | 28400 | 17 |
| 456 | 20231221 | 113900 | 2364604650 | 28400 | 28400 | 28450 | 28150 | 1532 |
| 457 | 20231221 | 113800 | 2321246300 | 28400 | 28450 | 28450 | 28400 | 298 |
| 458 | 20231221 | 113700 | 2312773100 | 28450 | 28450 | 28450 | 28450 | 301 |
| 459 | 20231221 | 113600 | 2304209650 | 28450 | 28400 | 28450 | 28400 | 7 |
| 460 | 20231221 | 113500 | 2304010700 | 28450 | 28350 | 28450 | 28350 | 1442 |
| 461 | 20231221 | 113400 | 2263065600 | 28350 | 28300 | 28350 | 28300 | 389 |
| 462 | 20231221 | 113300 | 2252038700 | 28350 | 28350 | 28350 | 28350 | 1 |
| 463 | 20231221 | 113200 | 2252010350 | 28300 | 28350 | 28350 | 28300 | 6 |
| 464 | 20231221 | 113100 | 2251840450 | 28300 | 28400 | 28400 | 28300 | 854 |
| 465 | 20231221 | 113000 | 2227661050 | 28350 | 28350 | 28350 | 28350 | 161 |
| 466 | 20231221 | 112900 | 2223096700 | 28350 | 28300 | 28350 | 28300 | 73 |
| 467 | 20231221 | 112800 | 2221027350 | 28350 | 28350 | 28350 | 28300 | 1270 |
| 468 | 20231221 | 112700 | 2185048600 | 28350 | 28300 | 28350 | 28300 | 938 |
| 469 | 20231221 | 112600 | 2158461250 | 28350 | 28350 | 28350 | 28350 | 4 |
| 470 | 20231221 | 112500 | 2158347850 | 28350 | 28300 | 28350 | 28300 | 76 |
| 471 | 20231221 | 112400 | 2156197000 | 28350 | 28350 | 28350 | 28350 | 212 |
| 472 | 20231221 | 112300 | 2150186800 | 28350 | 28350 | 28350 | 28350 | 381 |
| 473 | 20231221 | 112200 | 2139385450 | 28350 | 28350 | 28350 | 28350 | 10 |
| 474 | 20231221 | 112100 | 2139101950 | 28350 | 28300 | 28350 | 28300 | 5 |
| 475 | 20231221 | 112000 | 2138960400 | 28350 | 28350 | 28350 | 28350 | 301 |
| 476 | 20231221 | 111900 | 2130427050 | 28350 | 28350 | 28350 | 28350 | 1 |
| 477 | 20231221 | 111800 | 2130398700 | 28350 | 28200 | 28350 | 28200 | 2183 |
| 478 | 20231221 | 111700 | 2068677350 | 28200 | 28250 | 28250 | 28200 | 373 |
| 479 | 20231221 | 111600 | 2058140400 | 28250 | 28200 | 28250 | 28200 | 100 |
| 480 | 20231221 | 111500 | 2055320350 | 28200 | 28200 | 28200 | 28200 | 2 |
| 481 | 20231221 | 111400 | 2055263950 | 28200 | 28200 | 28200 | 28150 | 11 |
| 482 | 20231221 | 111300 | 2054953950 | 28200 | 28050 | 28200 | 28050 | 1101 |
| 483 | 20231221 | 111200 | 2024014750 | 28100 | 28100 | 28100 | 28100 | 29 |
| 484 | 20231221 | 111100 | 2023199850 | 28100 | 28050 | 28100 | 28050 | 5 |
| 485 | 20231221 | 111000 | 2023059550 | 28100 | 28050 | 28100 | 28050 | 256 |
| 486 | 20231221 | 110900 | 2015877950 | 28050 | 28100 | 28100 | 28050 | 49 |
| 487 | 20231221 | 110800 | 2014503450 | 28100 | 28100 | 28100 | 28050 | 402 |
| 488 | 20231221 | 110700 | 2003227250 | 28050 | 28050 | 28100 | 28050 | 7 |
| 489 | 20231221 | 110600 | 2003030850 | 28100 | 28100 | 28100 | 28100 | 302 |
| 490 | 20231221 | 110500 | 1994544650 | 28100 | 28100 | 28100 | 28100 | 36 |
| 491 | 20231221 | 110400 | 1993533050 | 28100 | 28100 | 28100 | 28100 | 3 |
| 492 | 20231221 | 110300 | 1993448750 | 28050 | 28050 | 28100 | 28000 | 459 |
| 493 | 20231221 | 110200 | 1980578400 | 28000 | 28050 | 28050 | 28000 | 542 |
| 494 | 20231221 | 110100 | 1965376350 | 28100 | 28050 | 28100 | 28050 | 182 |
| 495 | 20231221 | 110000 | 1960270650 | 28100 | 28200 | 28200 | 28050 | 584 |
| 496 | 20231221 | 105900 | 1943885200 | 28200 | 28100 | 28200 | 28100 | 423 |
| 497 | 20231221 | 105800 | 1931981500 | 28100 | 28200 | 28200 | 28100 | 54 |
| 498 | 20231221 | 105700 | 1930461800 | 28200 | 28250 | 28250 | 28200 | 40 |
| 499 | 20231221 | 105600 | 1929333700 | 28100 | 28200 | 28200 | 28100 | 413 |
| 500 | 20231221 | 105500 | 1917694900 | 28200 | 28150 | 28200 | 28100 | 76 |
| 501 | 20231221 | 105400 | 1915558750 | 28150 | 28150 | 28150 | 28150 | 67 |
| 502 | 20231221 | 105300 | 1913672700 | 28200 | 28050 | 28200 | 28050 | 327 |
| 503 | 20231221 | 105200 | 1904474350 | 28050 | 28150 | 28200 | 28050 | 434 |
| 504 | 20231221 | 105100 | 1892270850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 505 | 20231221 | 105000 | 1892270850 | 28150 | 28150 | 28150 | 28150 | 18 |
| 506 | 20231221 | 104900 | 1891764150 | 28200 | 28150 | 28200 | 28150 | 405 |
| 507 | 20231221 | 104800 | 1880348400 | 28200 | 28200 | 28200 | 28200 | 46 |
| 508 | 20231221 | 104700 | 1879051200 | 28200 | 28250 | 28250 | 28200 | 66 |
| 509 | 20231221 | 104600 | 1877188150 | 28300 | 28200 | 28300 | 28200 | 303 |
| 510 | 20231221 | 104500 | 1868631850 | 28200 | 28200 | 28200 | 28200 | 37 |
| 511 | 20231221 | 104400 | 1867588450 | 28200 | 28200 | 28200 | 28200 | 12 |
| 512 | 20231221 | 104300 | 1867250050 | 28200 | 28200 | 28200 | 28200 | 167 |
| 513 | 20231221 | 104200 | 1862540650 | 28200 | 28100 | 28200 | 28100 | 301 |
| 514 | 20231221 | 104100 | 1854062850 | 28200 | 28200 | 28200 | 28200 | 23 |
| 515 | 20231221 | 104000 | 1853414250 | 28250 | 28250 | 28250 | 28100 | 4591 |
| 516 | 20231221 | 103900 | 1724327150 | 28200 | 28250 | 28300 | 28200 | 693 |
| 517 | 20231221 | 103800 | 1704737500 | 28250 | 28250 | 28250 | 28250 | 69 |
| 518 | 20231221 | 103700 | 1702788250 | 28300 | 28300 | 28300 | 28300 | 0 |
| 519 | 20231221 | 103600 | 1702788250 | 28300 | 28300 | 28300 | 28300 | 0 |
| 520 | 20231221 | 103500 | 1702788250 | 28300 | 28300 | 28300 | 28300 | 380 |
| 521 | 20231221 | 103400 | 1692034250 | 28300 | 28300 | 28350 | 28300 | 516 |
| 522 | 20231221 | 103300 | 1677428950 | 28300 | 28250 | 28300 | 28250 | 359 |
| 523 | 20231221 | 103200 | 1667283600 | 28250 | 28250 | 28250 | 28200 | 424 |
| 524 | 20231221 | 103100 | 1655315600 | 28250 | 28250 | 28250 | 28250 | 4 |
| 525 | 20231221 | 103000 | 1655202600 | 28300 | 28300 | 28300 | 28300 | 3 |
| 526 | 20231221 | 102900 | 1655117700 | 28300 | 28350 | 28350 | 28300 | 1112 |
| 527 | 20231221 | 102800 | 1623623150 | 28350 | 28400 | 28400 | 28350 | 611 |
| 528 | 20231221 | 102700 | 1606301050 | 28350 | 28350 | 28350 | 28350 | 206 |
| 529 | 20231221 | 102600 | 1600460950 | 28350 | 28300 | 28350 | 28300 | 2183 |
| 530 | 20231221 | 102500 | 1538648050 | 28300 | 28200 | 28300 | 28200 | 1104 |
| 531 | 20231221 | 102400 | 1507421050 | 28150 | 28150 | 28150 | 28150 | 4 |
| 532 | 20231221 | 102300 | 1507308450 | 28200 | 28200 | 28200 | 28200 | 1 |
| 533 | 20231221 | 102200 | 1507280250 | 28200 | 28200 | 28200 | 28200 | 330 |
| 534 | 20231221 | 102100 | 1497974250 | 28150 | 28150 | 28150 | 28150 | 300 |
| 535 | 20231221 | 102000 | 1489529250 | 28200 | 28150 | 28200 | 28150 | 267 |
| 536 | 20231221 | 101900 | 1482013150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 537 | 20231221 | 101800 | 1482013150 | 28150 | 28150 | 28150 | 28150 | 331 |
| 538 | 20231221 | 101700 | 1472695500 | 28150 | 28150 | 28150 | 28150 | 27 |
| 539 | 20231221 | 101600 | 1471935450 | 28150 | 28150 | 28150 | 28050 | 212 |
| 540 | 20231221 | 101500 | 1465978250 | 28150 | 28150 | 28150 | 28150 | 309 |
| 541 | 20231221 | 101400 | 1457279900 | 28150 | 28150 | 28150 | 28150 | 274 |
| 542 | 20231221 | 101300 | 1449566800 | 28150 | 28200 | 28200 | 28150 | 202 |
| 543 | 20231221 | 101200 | 1443872000 | 28250 | 28250 | 28250 | 28250 | 20 |
| 544 | 20231221 | 101100 | 1443307000 | 28300 | 27900 | 28300 | 27900 | 2014 |
| 545 | 20231221 | 101000 | 1386482850 | 27900 | 28100 | 28100 | 27900 | 6548 |
| 546 | 20231221 | 100900 | 1203604750 | 28100 | 28100 | 28150 | 28100 | 16 |
| 547 | 20231221 | 100800 | 1203154800 | 28100 | 28050 | 28100 | 28000 | 193 |
| 548 | 20231221 | 100700 | 1197746850 | 28050 | 28050 | 28050 | 28050 | 61 |
| 549 | 20231221 | 100600 | 1196035800 | 28050 | 28100 | 28100 | 28050 | 215 |
| 550 | 20231221 | 100500 | 1190003150 | 28050 | 28150 | 28150 | 28050 | 375 |
| 551 | 20231221 | 100400 | 1179448450 | 28050 | 28050 | 28050 | 28050 | 28 |
| 552 | 20231221 | 100300 | 1178663050 | 28050 | 28100 | 28100 | 28050 | 270 |
| 553 | 20231221 | 100200 | 1171088550 | 28100 | 28100 | 28200 | 28100 | 1555 |
| 554 | 20231221 | 100100 | 1127289850 | 28100 | 28200 | 28200 | 28100 | 500 |
| 555 | 20231221 | 100000 | 1113209850 | 28100 | 28100 | 28100 | 28100 | 64 |
| 556 | 20231221 | 095900 | 1111411450 | 28100 | 28100 | 28200 | 28100 | 103 |
| 557 | 20231221 | 095800 | 1108516950 | 28100 | 28150 | 28200 | 28100 | 504 |
| 558 | 20231221 | 095700 | 1094321550 | 28200 | 28150 | 28200 | 28150 | 13 |
| 559 | 20231221 | 095600 | 1093955450 | 28200 | 28150 | 28200 | 28150 | 27 |
| 560 | 20231221 | 095500 | 1093195150 | 28150 | 28150 | 28150 | 28100 | 327 |
| 561 | 20231221 | 095400 | 1083990600 | 28150 | 28100 | 28150 | 28000 | 4292 |
| 562 | 20231221 | 095300 | 963716750 | 28100 | 28150 | 28150 | 28100 | 650 |
| 563 | 20231221 | 095200 | 945438500 | 28200 | 28200 | 28200 | 28200 | 104 |
| 564 | 20231221 | 095100 | 942505700 | 28200 | 28250 | 28300 | 28200 | 1063 |
| 565 | 20231221 | 095000 | 912471950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 566 | 20231221 | 094900 | 912471950 | 28300 | 28350 | 28350 | 28300 | 442 |
| 567 | 20231221 | 094800 | 899962950 | 28300 | 28350 | 28350 | 28300 | 57 |
| 568 | 20231221 | 094700 | 898347350 | 28300 | 28300 | 28300 | 28250 | 143 |
| 569 | 20231221 | 094600 | 894300700 | 28300 | 28300 | 28300 | 28300 | 8 |
| 570 | 20231221 | 094500 | 894074300 | 28300 | 28250 | 28300 | 28250 | 82 |
| 571 | 20231221 | 094400 | 891753900 | 28300 | 28250 | 28300 | 28250 | 401 |
| 572 | 20231221 | 094300 | 880407150 | 28250 | 28250 | 28250 | 28250 | 73 |
| 573 | 20231221 | 094200 | 878344900 | 28300 | 28250 | 28350 | 28250 | 671 |
| 574 | 20231221 | 094100 | 859355400 | 28250 | 28250 | 28250 | 28250 | 402 |
| 575 | 20231221 | 094000 | 847998900 | 28200 | 28200 | 28200 | 28200 | 519 |
| 576 | 20231221 | 093900 | 833363100 | 28150 | 28150 | 28150 | 28150 | 14 |
| 577 | 20231221 | 093800 | 832969000 | 28150 | 28150 | 28150 | 28150 | 1633 |
| 578 | 20231221 | 093700 | 787000050 | 28150 | 28150 | 28200 | 28100 | 1221 |
| 579 | 20231221 | 093600 | 752615150 | 28100 | 28050 | 28100 | 28050 | 106 |
| 580 | 20231221 | 093500 | 749641650 | 28000 | 28050 | 28050 | 28000 | 250 |
| 581 | 20231221 | 093400 | 742640750 | 28000 | 28150 | 28150 | 28000 | 881 |
| 582 | 20231221 | 093300 | 717942750 | 28100 | 28100 | 28100 | 28100 | 16 |
| 583 | 20231221 | 093200 | 717493150 | 28150 | 28200 | 28200 | 28150 | 662 |
| 584 | 20231221 | 093100 | 698850450 | 28200 | 28250 | 28250 | 28200 | 304 |
| 585 | 20231221 | 093000 | 690262650 | 28250 | 28050 | 28250 | 28050 | 631 |
| 586 | 20231221 | 092900 | 672498000 | 28150 | 28000 | 28150 | 28000 | 248 |
| 587 | 20231221 | 092800 | 665542800 | 28000 | 28150 | 28150 | 28000 | 102 |
| 588 | 20231221 | 092700 | 662686500 | 28000 | 28100 | 28150 | 28000 | 1620 |
| 589 | 20231221 | 092600 | 617216450 | 28150 | 28150 | 28150 | 28150 | 179 |
| 590 | 20231221 | 092500 | 612177600 | 28200 | 28250 | 28250 | 28100 | 507 |
| 591 | 20231221 | 092400 | 597889400 | 28150 | 28200 | 28250 | 28150 | 541 |
| 592 | 20231221 | 092300 | 582654300 | 28200 | 28200 | 28200 | 28200 | 36 |
| 593 | 20231221 | 092200 | 581639100 | 28150 | 28250 | 28250 | 28150 | 1801 |
| 594 | 20231221 | 092100 | 530876150 | 28250 | 28250 | 28250 | 28250 | 319 |
| 595 | 20231221 | 092000 | 521864400 | 28300 | 28250 | 28300 | 28250 | 18 |
| 596 | 20231221 | 091900 | 521355150 | 28250 | 28300 | 28300 | 28250 | 160 |
| 597 | 20231221 | 091800 | 516834150 | 28300 | 28300 | 28300 | 28200 | 367 |
| 598 | 20231221 | 091700 | 506448300 | 28300 | 28350 | 28350 | 28300 | 44 |
| 599 | 20231221 | 091600 | 505202850 | 28350 | 28350 | 28400 | 28350 | 221 |
| 600 | 20231221 | 091500 | 498937400 | 28350 | 28400 | 28400 | 28350 | 122 |
| 601 | 20231221 | 091400 | 495478400 | 28400 | 28400 | 28400 | 28400 | 400 |
| 602 | 20231221 | 091300 | 484118400 | 28500 | 28450 | 28500 | 28450 | 147 |
| 603 | 20231221 | 091200 | 479932200 | 28500 | 28450 | 28500 | 28450 | 1024 |
| 604 | 20231221 | 091100 | 450763050 | 28450 | 28350 | 28500 | 28350 | 1192 |
| 605 | 20231221 | 091000 | 416869800 | 28350 | 28350 | 28400 | 28300 | 1370 |
| 606 | 20231221 | 090900 | 378030000 | 28400 | 28450 | 28450 | 28400 | 129 |
| 607 | 20231221 | 090800 | 374365900 | 28450 | 28350 | 28450 | 28350 | 377 |
| 608 | 20231221 | 090700 | 363658300 | 28400 | 28350 | 28400 | 28350 | 118 |
| 609 | 20231221 | 090600 | 360309600 | 28400 | 28400 | 28400 | 28150 | 225 |
| 610 | 20231221 | 090500 | 353920950 | 28150 | 28200 | 28350 | 28100 | 5162 |
| 611 | 20231221 | 090400 | 208641050 | 28200 | 28250 | 28300 | 28200 | 1092 |
| 612 | 20231221 | 090300 | 177816500 | 28300 | 28300 | 28300 | 28250 | 825 |
| 613 | 20231221 | 090200 | 154479900 | 28250 | 28200 | 28250 | 28200 | 1395 |
| 614 | 20231221 | 090100 | 115122450 | 28100 | 28050 | 28150 | 28050 | 374 |
| 615 | 20231221 | 090000 | 104611050 | 27950 | 28050 | 28150 | 27800 | 3734 |