34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 3 | 20231219 | 191800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231219 | 191700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231219 | 191600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231219 | 191500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231219 | 191400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231219 | 191300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231219 | 191200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231219 | 191100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231219 | 191000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231219 | 190900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231219 | 190800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231219 | 190700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231219 | 190600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231219 | 190500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231219 | 190400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231219 | 190300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231219 | 190200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231219 | 190100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231219 | 190000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231219 | 185900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231219 | 185800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231219 | 185700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231219 | 185600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231219 | 185500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231219 | 185400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231219 | 185300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231219 | 185200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231219 | 185100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231219 | 185000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231219 | 184900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 33 | 20231219 | 184800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231219 | 184700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231219 | 184600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231219 | 184500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231219 | 184400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231219 | 184300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231219 | 184200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231219 | 184100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231219 | 184000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231219 | 183900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231219 | 183800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231219 | 183700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231219 | 183600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231219 | 183500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231219 | 183400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231219 | 183300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231219 | 183200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231219 | 183100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231219 | 183000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231219 | 182900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231219 | 182800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231219 | 182700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231219 | 182600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231219 | 182500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231219 | 182400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231219 | 182300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231219 | 182200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231219 | 182100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231219 | 182000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231219 | 181900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 63 | 20231219 | 181800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231219 | 181700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231219 | 181600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231219 | 181500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231219 | 181400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231219 | 181300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231219 | 181200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231219 | 181100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231219 | 181000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231219 | 180900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231219 | 180800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231219 | 180700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231219 | 180600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231219 | 180500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231219 | 180400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231219 | 180300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231219 | 180200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231219 | 180100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231219 | 180000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231219 | 175900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231219 | 175800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231219 | 175700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231219 | 175600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231219 | 175500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231219 | 175400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231219 | 175300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231219 | 175200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231219 | 175100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231219 | 175000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231219 | 174900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 93 | 20231219 | 174800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231219 | 174700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231219 | 174600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231219 | 174500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231219 | 174400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231219 | 174300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231219 | 174200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231219 | 174100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231219 | 174000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231219 | 173900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231219 | 173800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231219 | 173700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231219 | 173600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231219 | 173500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231219 | 173400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231219 | 173300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231219 | 173200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231219 | 173100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231219 | 173000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231219 | 172900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231219 | 172800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231219 | 172700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231219 | 172600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231219 | 172500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231219 | 172400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231219 | 172300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231219 | 172200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231219 | 172100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231219 | 172000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231219 | 171900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 123 | 20231219 | 171800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231219 | 171700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231219 | 171600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231219 | 171500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231219 | 171400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231219 | 171300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231219 | 171200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231219 | 171100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231219 | 171000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231219 | 170900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231219 | 170800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231219 | 170700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231219 | 170600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231219 | 170500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231219 | 170400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231219 | 170300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231219 | 170200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231219 | 170100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231219 | 170000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231219 | 165900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231219 | 165800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231219 | 165700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231219 | 165600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231219 | 165500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231219 | 165400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231219 | 165300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231219 | 165200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231219 | 165100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231219 | 165000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231219 | 164900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 153 | 20231219 | 164800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231219 | 164700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231219 | 164600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231219 | 164500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231219 | 164400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231219 | 164300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231219 | 164200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231219 | 164100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231219 | 164000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231219 | 163900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231219 | 163800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231219 | 163700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231219 | 163600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231219 | 163500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231219 | 163400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231219 | 163300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231219 | 163200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231219 | 163100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231219 | 163000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231219 | 162900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231219 | 162800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231219 | 162700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231219 | 162600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231219 | 162500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231219 | 162400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231219 | 162300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231219 | 162200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231219 | 162100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231219 | 162000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231219 | 161900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 183 | 20231219 | 161800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231219 | 161700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231219 | 161600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231219 | 161500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231219 | 161400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231219 | 161300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231219 | 161200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231219 | 161100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231219 | 161000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231219 | 160900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231219 | 160800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231219 | 160700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231219 | 160600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231219 | 160500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20231219 | 160400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20231219 | 160300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20231219 | 160200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20231219 | 160100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20231219 | 160000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20231219 | 155900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20231219 | 155800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20231219 | 155700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20231219 | 155600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20231219 | 155500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20231219 | 155400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20231219 | 155300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20231219 | 155200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20231219 | 155100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20231219 | 155000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20231219 | 154900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 213 | 20231219 | 154800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20231219 | 154700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20231219 | 154600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20231219 | 154500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20231219 | 154400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20231219 | 154300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20231219 | 154200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20231219 | 154100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20231219 | 154000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20231219 | 153900 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20231219 | 153800 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20231219 | 153700 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20231219 | 153600 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20231219 | 153500 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20231219 | 153400 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20231219 | 153300 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20231219 | 153200 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20231219 | 153100 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20231219 | 153000 | 15985707100 | 33600 | 33600 | 33600 | 33600 | 23680 |
| 232 | 20231219 | 152900 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231219 | 152800 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231219 | 152700 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231219 | 152600 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231219 | 152500 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231219 | 152400 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231219 | 152300 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231219 | 152200 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231219 | 152100 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231219 | 152000 | 15190059100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231219 | 151900 | 15190059100 | 33700 | 33700 | 33750 | 33650 | 1176 |
| 243 | 20231219 | 151800 | 15150458400 | 33700 | 33700 | 33750 | 33650 | 4719 |
| 244 | 20231219 | 151700 | 14991433100 | 33700 | 33700 | 33800 | 33700 | 1531 |
| 245 | 20231219 | 151600 | 14939765150 | 33750 | 33750 | 33800 | 33700 | 2090 |
| 246 | 20231219 | 151500 | 14869231900 | 33800 | 33800 | 33800 | 33750 | 937 |
| 247 | 20231219 | 151400 | 14837607000 | 33750 | 33800 | 33800 | 33750 | 5930 |
| 248 | 20231219 | 151300 | 14637206300 | 33800 | 33750 | 33800 | 33750 | 998 |
| 249 | 20231219 | 151200 | 14603480000 | 33800 | 33800 | 33800 | 33750 | 157 |
| 250 | 20231219 | 151100 | 14598177300 | 33750 | 33800 | 33850 | 33750 | 518 |
| 251 | 20231219 | 151000 | 14580676050 | 33850 | 33850 | 33850 | 33800 | 2108 |
| 252 | 20231219 | 150900 | 14509411350 | 33850 | 33800 | 33850 | 33750 | 3708 |
| 253 | 20231219 | 150800 | 14384083800 | 33800 | 33800 | 33800 | 33750 | 448 |
| 254 | 20231219 | 150700 | 14368955150 | 33800 | 33750 | 33800 | 33700 | 1676 |
| 255 | 20231219 | 150600 | 14312409400 | 33750 | 33700 | 33750 | 33650 | 2670 |
| 256 | 20231219 | 150500 | 14222436500 | 33700 | 33750 | 33750 | 33650 | 1246 |
| 257 | 20231219 | 150400 | 14180425650 | 33750 | 33700 | 33750 | 33700 | 1478 |
| 258 | 20231219 | 150300 | 14130575250 | 33700 | 33700 | 33700 | 33650 | 755 |
| 259 | 20231219 | 150200 | 14105140800 | 33700 | 33700 | 33700 | 33650 | 340 |
| 260 | 20231219 | 150100 | 14093687000 | 33700 | 33700 | 33750 | 33700 | 2666 |
| 261 | 20231219 | 150000 | 14003792450 | 33700 | 33700 | 33750 | 33700 | 147 |
| 262 | 20231219 | 145900 | 13998836050 | 33700 | 33750 | 33750 | 33700 | 1323 |
| 263 | 20231219 | 145800 | 13954189800 | 33750 | 33700 | 33800 | 33700 | 2293 |
| 264 | 20231219 | 145700 | 13876809900 | 33750 | 33700 | 33750 | 33700 | 343 |
| 265 | 20231219 | 145600 | 13865241600 | 33750 | 33700 | 33750 | 33700 | 674 |
| 266 | 20231219 | 145500 | 13842512900 | 33750 | 33700 | 33750 | 33700 | 535 |
| 267 | 20231219 | 145400 | 13824470300 | 33700 | 33700 | 33750 | 33650 | 1712 |
| 268 | 20231219 | 145300 | 13766754750 | 33700 | 33700 | 33800 | 33650 | 2856 |
| 269 | 20231219 | 145200 | 13670425100 | 33650 | 33600 | 33700 | 33600 | 1769 |
| 270 | 20231219 | 145100 | 13610906500 | 33650 | 33600 | 33650 | 33600 | 245 |
| 271 | 20231219 | 145000 | 13602674350 | 33600 | 33600 | 33650 | 33600 | 307 |
| 272 | 20231219 | 144900 | 13592359000 | 33600 | 33650 | 33650 | 33600 | 1247 |
| 273 | 20231219 | 144800 | 13550444100 | 33650 | 33600 | 33650 | 33600 | 456 |
| 274 | 20231219 | 144700 | 13535120950 | 33600 | 33550 | 33600 | 33550 | 786 |
| 275 | 20231219 | 144600 | 13508734100 | 33500 | 33500 | 33550 | 33500 | 1165 |
| 276 | 20231219 | 144500 | 13469697200 | 33500 | 33500 | 33550 | 33500 | 1525 |
| 277 | 20231219 | 144400 | 13418609100 | 33500 | 33500 | 33550 | 33500 | 646 |
| 278 | 20231219 | 144300 | 13396942500 | 33500 | 33550 | 33550 | 33500 | 564 |
| 279 | 20231219 | 144200 | 13378030200 | 33500 | 33550 | 33550 | 33500 | 358 |
| 280 | 20231219 | 144100 | 13366036900 | 33500 | 33500 | 33550 | 33500 | 530 |
| 281 | 20231219 | 144000 | 13348281150 | 33550 | 33500 | 33550 | 33500 | 547 |
| 282 | 20231219 | 143900 | 13329937250 | 33500 | 33550 | 33550 | 33500 | 472 |
| 283 | 20231219 | 143800 | 13314125000 | 33550 | 33500 | 33550 | 33450 | 1348 |
| 284 | 20231219 | 143700 | 13268977900 | 33450 | 33500 | 33500 | 33450 | 269 |
| 285 | 20231219 | 143600 | 13259978750 | 33450 | 33500 | 33500 | 33450 | 670 |
| 286 | 20231219 | 143500 | 13237554200 | 33500 | 33500 | 33500 | 33500 | 581 |
| 287 | 20231219 | 143400 | 13218090700 | 33500 | 33450 | 33550 | 33450 | 449 |
| 288 | 20231219 | 143300 | 13203041500 | 33450 | 33500 | 33500 | 33450 | 447 |
| 289 | 20231219 | 143200 | 13188076150 | 33500 | 33500 | 33550 | 33500 | 1284 |
| 290 | 20231219 | 143100 | 13145047350 | 33500 | 33450 | 33550 | 33450 | 1206 |
| 291 | 20231219 | 143000 | 13104648250 | 33450 | 33450 | 33500 | 33450 | 799 |
| 292 | 20231219 | 142900 | 13077895400 | 33450 | 33450 | 33500 | 33450 | 222 |
| 293 | 20231219 | 142800 | 13070469450 | 33450 | 33450 | 33500 | 33450 | 329 |
| 294 | 20231219 | 142700 | 13059464350 | 33450 | 33400 | 33450 | 33350 | 3982 |
| 295 | 20231219 | 142600 | 12926409300 | 33400 | 33400 | 33450 | 33400 | 649 |
| 296 | 20231219 | 142500 | 12904722200 | 33400 | 33400 | 33400 | 33400 | 364 |
| 297 | 20231219 | 142400 | 12892564600 | 33400 | 33400 | 33450 | 33350 | 1137 |
| 298 | 20231219 | 142300 | 12854589500 | 33350 | 33450 | 33450 | 33350 | 7514 |
| 299 | 20231219 | 142200 | 12603502850 | 33450 | 33500 | 33500 | 33450 | 4117 |
| 300 | 20231219 | 142100 | 12465640550 | 33500 | 33550 | 33550 | 33500 | 716 |
| 301 | 20231219 | 142000 | 12441652150 | 33500 | 33500 | 33550 | 33500 | 1879 |
| 302 | 20231219 | 141900 | 12378705450 | 33500 | 33550 | 33600 | 33500 | 5317 |
| 303 | 20231219 | 141800 | 12200387750 | 33550 | 33550 | 33600 | 33550 | 300 |
| 304 | 20231219 | 141700 | 12190322650 | 33550 | 33550 | 33600 | 33550 | 748 |
| 305 | 20231219 | 141600 | 12165203500 | 33600 | 33550 | 33600 | 33550 | 716 |
| 306 | 20231219 | 141500 | 12141168650 | 33550 | 33550 | 33600 | 33550 | 152 |
| 307 | 20231219 | 141400 | 12136068550 | 33600 | 33550 | 33600 | 33550 | 549 |
| 308 | 20231219 | 141300 | 12117649000 | 33550 | 33550 | 33600 | 33550 | 1415 |
| 309 | 20231219 | 141200 | 12070113550 | 33550 | 33550 | 33600 | 33550 | 1181 |
| 310 | 20231219 | 141100 | 12030490050 | 33600 | 33600 | 33650 | 33600 | 3234 |
| 311 | 20231219 | 141000 | 11921827400 | 33650 | 33600 | 33650 | 33600 | 415 |
| 312 | 20231219 | 140900 | 11907882300 | 33650 | 33650 | 33650 | 33600 | 884 |
| 313 | 20231219 | 140800 | 11878141150 | 33650 | 33600 | 33700 | 33600 | 470 |
| 314 | 20231219 | 140700 | 11862326800 | 33650 | 33600 | 33650 | 33600 | 475 |
| 315 | 20231219 | 140600 | 11846350550 | 33600 | 33600 | 33650 | 33600 | 529 |
| 316 | 20231219 | 140500 | 11828562250 | 33600 | 33650 | 33650 | 33600 | 251 |
| 317 | 20231219 | 140400 | 11820126450 | 33650 | 33600 | 33650 | 33600 | 239 |
| 318 | 20231219 | 140300 | 11812093200 | 33600 | 33600 | 33600 | 33600 | 133 |
| 319 | 20231219 | 140200 | 11807624400 | 33600 | 33600 | 33650 | 33600 | 739 |
| 320 | 20231219 | 140100 | 11782789400 | 33600 | 33650 | 33700 | 33550 | 10304 |
| 321 | 20231219 | 140000 | 11436471600 | 33650 | 33650 | 33700 | 33650 | 451 |
| 322 | 20231219 | 135900 | 11421282550 | 33650 | 33650 | 33700 | 33650 | 1920 |
| 323 | 20231219 | 135800 | 11356649800 | 33650 | 33700 | 33700 | 33650 | 889 |
| 324 | 20231219 | 135700 | 11326703250 | 33650 | 33700 | 33750 | 33650 | 2976 |
| 325 | 20231219 | 135600 | 11226362350 | 33700 | 33700 | 33750 | 33700 | 129 |
| 326 | 20231219 | 135500 | 11222015000 | 33750 | 33800 | 33800 | 33700 | 1566 |
| 327 | 20231219 | 135400 | 11169162350 | 33800 | 33800 | 33800 | 33750 | 678 |
| 328 | 20231219 | 135300 | 11146267600 | 33750 | 33800 | 33800 | 33750 | 34 |
| 329 | 20231219 | 135200 | 11145120000 | 33800 | 33750 | 33800 | 33750 | 226 |
| 330 | 20231219 | 135100 | 11137492300 | 33750 | 33750 | 33800 | 33750 | 446 |
| 331 | 20231219 | 135000 | 11122425500 | 33800 | 33750 | 33800 | 33750 | 107 |
| 332 | 20231219 | 134900 | 11118811650 | 33750 | 33750 | 33800 | 33750 | 481 |
| 333 | 20231219 | 134800 | 11102567900 | 33750 | 33750 | 33800 | 33750 | 657 |
| 334 | 20231219 | 134700 | 11080379700 | 33750 | 33750 | 33750 | 33750 | 67 |
| 335 | 20231219 | 134600 | 11078118450 | 33750 | 33750 | 33750 | 33750 | 296 |
| 336 | 20231219 | 134500 | 11068128450 | 33750 | 33750 | 33750 | 33750 | 285 |
| 337 | 20231219 | 134400 | 11058509700 | 33800 | 33750 | 33800 | 33750 | 888 |
| 338 | 20231219 | 134300 | 11028536450 | 33750 | 33750 | 33800 | 33750 | 429 |
| 339 | 20231219 | 134200 | 11014057650 | 33750 | 33750 | 33750 | 33750 | 193 |
| 340 | 20231219 | 134100 | 11007543900 | 33750 | 33750 | 33800 | 33750 | 771 |
| 341 | 20231219 | 134000 | 10981510450 | 33750 | 33750 | 33750 | 33750 | 433 |
| 342 | 20231219 | 133900 | 10966896700 | 33750 | 33750 | 33750 | 33750 | 539 |
| 343 | 20231219 | 133800 | 10948705450 | 33750 | 33750 | 33800 | 33750 | 376 |
| 344 | 20231219 | 133700 | 10936005350 | 33800 | 33750 | 33800 | 33750 | 307 |
| 345 | 20231219 | 133600 | 10925632850 | 33750 | 33750 | 33800 | 33750 | 919 |
| 346 | 20231219 | 133500 | 10894611400 | 33750 | 33700 | 33800 | 33700 | 2567 |
| 347 | 20231219 | 133400 | 10807982600 | 33700 | 33700 | 33750 | 33700 | 777 |
| 348 | 20231219 | 133300 | 10781777500 | 33700 | 33750 | 33750 | 33700 | 596 |
| 349 | 20231219 | 133200 | 10761678450 | 33750 | 33700 | 33750 | 33700 | 425 |
| 350 | 20231219 | 133100 | 10747355450 | 33700 | 33700 | 33750 | 33700 | 118 |
| 351 | 20231219 | 133000 | 10743378450 | 33700 | 33750 | 33750 | 33700 | 507 |
| 352 | 20231219 | 132900 | 10726275950 | 33750 | 33700 | 33750 | 33700 | 257 |
| 353 | 20231219 | 132800 | 10717614150 | 33700 | 33700 | 33750 | 33700 | 191 |
| 354 | 20231219 | 132700 | 10711177400 | 33700 | 33700 | 33700 | 33700 | 590 |
| 355 | 20231219 | 132600 | 10691294400 | 33700 | 33750 | 33750 | 33700 | 433 |
| 356 | 20231219 | 132500 | 10676694400 | 33700 | 33750 | 33750 | 33700 | 1515 |
| 357 | 20231219 | 132400 | 10625619800 | 33700 | 33700 | 33750 | 33700 | 434 |
| 358 | 20231219 | 132300 | 10610976050 | 33700 | 33700 | 33750 | 33700 | 217 |
| 359 | 20231219 | 132200 | 10603661100 | 33700 | 33700 | 33750 | 33700 | 135 |
| 360 | 20231219 | 132100 | 10599110250 | 33750 | 33700 | 33750 | 33700 | 95 |
| 361 | 20231219 | 132000 | 10595908100 | 33750 | 33700 | 33750 | 33700 | 272 |
| 362 | 20231219 | 131900 | 10586740900 | 33700 | 33700 | 33700 | 33700 | 1103 |
| 363 | 20231219 | 131800 | 10549569800 | 33700 | 33750 | 33750 | 33700 | 574 |
| 364 | 20231219 | 131700 | 10530200250 | 33750 | 33750 | 33750 | 33750 | 270 |
| 365 | 20231219 | 131600 | 10521087750 | 33750 | 33750 | 33750 | 33750 | 207 |
| 366 | 20231219 | 131500 | 10514101500 | 33750 | 33750 | 33750 | 33750 | 110 |
| 367 | 20231219 | 131400 | 10510389000 | 33700 | 33750 | 33750 | 33700 | 844 |
| 368 | 20231219 | 131300 | 10481910700 | 33750 | 33800 | 33800 | 33750 | 263 |
| 369 | 20231219 | 131200 | 10473034050 | 33750 | 33750 | 33800 | 33750 | 862 |
| 370 | 20231219 | 131100 | 10443905350 | 33750 | 33750 | 33750 | 33750 | 260 |
| 371 | 20231219 | 131000 | 10435130350 | 33750 | 33750 | 33800 | 33700 | 532 |
| 372 | 20231219 | 130900 | 10417164900 | 33750 | 33750 | 33800 | 33700 | 1472 |
| 373 | 20231219 | 130800 | 10367492650 | 33700 | 33700 | 33750 | 33700 | 123 |
| 374 | 20231219 | 130700 | 10363344800 | 33700 | 33750 | 33750 | 33700 | 99 |
| 375 | 20231219 | 130600 | 10360008200 | 33750 | 33700 | 33750 | 33700 | 359 |
| 376 | 20231219 | 130500 | 10347898650 | 33700 | 33700 | 33750 | 33700 | 287 |
| 377 | 20231219 | 130400 | 10338214300 | 33700 | 33700 | 33750 | 33700 | 455 |
| 378 | 20231219 | 130300 | 10322864850 | 33700 | 33700 | 33750 | 33700 | 176 |
| 379 | 20231219 | 130200 | 10316933250 | 33700 | 33700 | 33750 | 33700 | 92 |
| 380 | 20231219 | 130100 | 10313832700 | 33700 | 33700 | 33750 | 33700 | 183 |
| 381 | 20231219 | 130000 | 10307664800 | 33700 | 33700 | 33700 | 33700 | 482 |
| 382 | 20231219 | 125900 | 10291421400 | 33700 | 33700 | 33750 | 33700 | 302 |
| 383 | 20231219 | 125800 | 10281243500 | 33750 | 33700 | 33750 | 33700 | 61 |
| 384 | 20231219 | 125700 | 10279187300 | 33700 | 33750 | 33750 | 33700 | 354 |
| 385 | 20231219 | 125600 | 10267257450 | 33750 | 33700 | 33750 | 33700 | 510 |
| 386 | 20231219 | 125500 | 10250051550 | 33700 | 33700 | 33750 | 33700 | 156 |
| 387 | 20231219 | 125400 | 10244794000 | 33700 | 33700 | 33750 | 33700 | 99 |
| 388 | 20231219 | 125300 | 10241457650 | 33700 | 33700 | 33750 | 33700 | 226 |
| 389 | 20231219 | 125200 | 10233840250 | 33700 | 33750 | 33750 | 33700 | 49 |
| 390 | 20231219 | 125100 | 10232188900 | 33700 | 33700 | 33750 | 33700 | 734 |
| 391 | 20231219 | 125000 | 10207452950 | 33700 | 33700 | 33750 | 33700 | 926 |
| 392 | 20231219 | 124900 | 10176229150 | 33750 | 33700 | 33750 | 33700 | 375 |
| 393 | 20231219 | 124800 | 10163576100 | 33750 | 33700 | 33750 | 33700 | 834 |
| 394 | 20231219 | 124700 | 10135458050 | 33700 | 33750 | 33750 | 33700 | 126 |
| 395 | 20231219 | 124600 | 10131210750 | 33750 | 33700 | 33750 | 33700 | 318 |
| 396 | 20231219 | 124500 | 10120481300 | 33700 | 33750 | 33750 | 33700 | 223 |
| 397 | 20231219 | 124400 | 10112966100 | 33750 | 33700 | 33750 | 33700 | 357 |
| 398 | 20231219 | 124300 | 10100931050 | 33750 | 33700 | 33750 | 33700 | 418 |
| 399 | 20231219 | 124200 | 10086831750 | 33700 | 33700 | 33700 | 33700 | 362 |
| 400 | 20231219 | 124100 | 10074632350 | 33750 | 33700 | 33750 | 33700 | 625 |
| 401 | 20231219 | 124000 | 10053556000 | 33700 | 33750 | 33750 | 33700 | 451 |
| 402 | 20231219 | 123900 | 10038338550 | 33750 | 33750 | 33800 | 33750 | 119 |
| 403 | 20231219 | 123800 | 10034322250 | 33750 | 33750 | 33800 | 33700 | 792 |
| 404 | 20231219 | 123700 | 10007588200 | 33700 | 33700 | 33750 | 33700 | 150 |
| 405 | 20231219 | 123600 | 10002532700 | 33700 | 33700 | 33750 | 33700 | 465 |
| 406 | 20231219 | 123500 | 9986862000 | 33750 | 33700 | 33800 | 33650 | 567 |
| 407 | 20231219 | 123400 | 9967747950 | 33650 | 33700 | 33700 | 33650 | 444 |
| 408 | 20231219 | 123300 | 9952790200 | 33700 | 33700 | 33700 | 33650 | 356 |
| 409 | 20231219 | 123200 | 9940795350 | 33650 | 33700 | 33700 | 33650 | 563 |
| 410 | 20231219 | 123100 | 9921827800 | 33700 | 33650 | 33700 | 33650 | 300 |
| 411 | 20231219 | 123000 | 9911727700 | 33650 | 33700 | 33700 | 33650 | 233 |
| 412 | 20231219 | 122900 | 9903877600 | 33650 | 33650 | 33700 | 33650 | 130 |
| 413 | 20231219 | 122800 | 9899503050 | 33650 | 33650 | 33700 | 33650 | 828 |
| 414 | 20231219 | 122700 | 9871627350 | 33650 | 33650 | 33700 | 33650 | 402 |
| 415 | 20231219 | 122600 | 9858099800 | 33650 | 33700 | 33700 | 33650 | 4982 |
| 416 | 20231219 | 122500 | 9690296400 | 33750 | 33750 | 33800 | 33700 | 1344 |
| 417 | 20231219 | 122400 | 9644944900 | 33750 | 33750 | 33750 | 33750 | 382 |
| 418 | 20231219 | 122300 | 9632052400 | 33750 | 33750 | 33750 | 33750 | 538 |
| 419 | 20231219 | 122200 | 9613894900 | 33800 | 33800 | 33800 | 33800 | 2591 |
| 420 | 20231219 | 122100 | 9526319100 | 33800 | 33800 | 33800 | 33800 | 129 |
| 421 | 20231219 | 122000 | 9521958900 | 33800 | 33800 | 33850 | 33800 | 156 |
| 422 | 20231219 | 121900 | 9516685700 | 33800 | 33800 | 33800 | 33800 | 120 |
| 423 | 20231219 | 121800 | 9512629700 | 33800 | 33850 | 33850 | 33800 | 311 |
| 424 | 20231219 | 121700 | 9502117850 | 33800 | 33850 | 33850 | 33800 | 440 |
| 425 | 20231219 | 121600 | 9487228300 | 33800 | 33800 | 33850 | 33800 | 171 |
| 426 | 20231219 | 121500 | 9481446900 | 33800 | 33800 | 33850 | 33800 | 221 |
| 427 | 20231219 | 121400 | 9473976700 | 33800 | 33750 | 33800 | 33750 | 159 |
| 428 | 20231219 | 121300 | 9468604050 | 33750 | 33800 | 33800 | 33750 | 155 |
| 429 | 20231219 | 121200 | 9463372750 | 33750 | 33750 | 33750 | 33750 | 497 |
| 430 | 20231219 | 121100 | 9446599000 | 33800 | 33800 | 33800 | 33800 | 561 |
| 431 | 20231219 | 121000 | 9427637200 | 33800 | 33750 | 33850 | 33750 | 219 |
| 432 | 20231219 | 120900 | 9420235500 | 33800 | 33750 | 33850 | 33750 | 9728 |
| 433 | 20231219 | 120800 | 9091411250 | 33750 | 33750 | 33800 | 33750 | 811 |
| 434 | 20231219 | 120700 | 9064039900 | 33800 | 33800 | 33800 | 33750 | 3457 |
| 435 | 20231219 | 120600 | 8947227650 | 33800 | 33800 | 33850 | 33800 | 218 |
| 436 | 20231219 | 120500 | 8939853600 | 33800 | 33800 | 33850 | 33800 | 486 |
| 437 | 20231219 | 120400 | 8923410100 | 33800 | 33800 | 33850 | 33800 | 425 |
| 438 | 20231219 | 120300 | 8909031400 | 33800 | 33850 | 33850 | 33800 | 206 |
| 439 | 20231219 | 120200 | 8902068450 | 33850 | 33800 | 33850 | 33800 | 238 |
| 440 | 20231219 | 120100 | 8894023900 | 33800 | 33850 | 33850 | 33800 | 73 |
| 441 | 20231219 | 120000 | 8891555000 | 33850 | 33800 | 33850 | 33800 | 421 |
| 442 | 20231219 | 115900 | 8877312700 | 33800 | 33850 | 33850 | 33800 | 108 |
| 443 | 20231219 | 115800 | 8873662100 | 33800 | 33800 | 33850 | 33800 | 706 |
| 444 | 20231219 | 115700 | 8849794900 | 33800 | 33850 | 33850 | 33800 | 380 |
| 445 | 20231219 | 115600 | 8836937250 | 33850 | 33800 | 33850 | 33800 | 893 |
| 446 | 20231219 | 115500 | 8806741100 | 33800 | 33800 | 33850 | 33800 | 330 |
| 447 | 20231219 | 115400 | 8795575950 | 33800 | 33800 | 33800 | 33800 | 114 |
| 448 | 20231219 | 115300 | 8791722750 | 33800 | 33800 | 33800 | 33800 | 103 |
| 449 | 20231219 | 115200 | 8788241350 | 33800 | 33800 | 33850 | 33800 | 392 |
| 450 | 20231219 | 115100 | 8774991600 | 33800 | 33800 | 33850 | 33800 | 510 |
| 451 | 20231219 | 115000 | 8757739150 | 33850 | 33800 | 33850 | 33800 | 644 |
| 452 | 20231219 | 114900 | 8735961700 | 33800 | 33750 | 33850 | 33750 | 296 |
| 453 | 20231219 | 114800 | 8725956950 | 33800 | 33750 | 33800 | 33750 | 1283 |
| 454 | 20231219 | 114700 | 8682592950 | 33800 | 33750 | 33800 | 33750 | 421 |
| 455 | 20231219 | 114600 | 8668369200 | 33750 | 33800 | 33800 | 33750 | 513 |
| 456 | 20231219 | 114500 | 8651041850 | 33750 | 33800 | 33800 | 33750 | 423 |
| 457 | 20231219 | 114400 | 8636747050 | 33750 | 33750 | 33800 | 33750 | 610 |
| 458 | 20231219 | 114300 | 8616148650 | 33800 | 33750 | 33800 | 33750 | 244 |
| 459 | 20231219 | 114200 | 8607911650 | 33750 | 33750 | 33800 | 33750 | 553 |
| 460 | 20231219 | 114100 | 8589225950 | 33750 | 33800 | 33800 | 33750 | 478 |
| 461 | 20231219 | 114000 | 8573083500 | 33750 | 33750 | 33750 | 33750 | 120 |
| 462 | 20231219 | 113900 | 8569033500 | 33800 | 33750 | 33800 | 33750 | 89 |
| 463 | 20231219 | 113800 | 8566029600 | 33750 | 33750 | 33750 | 33750 | 252 |
| 464 | 20231219 | 113700 | 8557524600 | 33750 | 33750 | 33750 | 33750 | 303 |
| 465 | 20231219 | 113600 | 8547298350 | 33750 | 33750 | 33750 | 33750 | 347 |
| 466 | 20231219 | 113500 | 8535587100 | 33750 | 33700 | 33800 | 33700 | 2281 |
| 467 | 20231219 | 113400 | 8458612050 | 33700 | 33700 | 33750 | 33700 | 499 |
| 468 | 20231219 | 113300 | 8441781250 | 33700 | 33700 | 33750 | 33700 | 359 |
| 469 | 20231219 | 113200 | 8429672050 | 33700 | 33700 | 33700 | 33700 | 89 |
| 470 | 20231219 | 113100 | 8426672750 | 33700 | 33700 | 33700 | 33700 | 135 |
| 471 | 20231219 | 113000 | 8422123250 | 33700 | 33650 | 33700 | 33650 | 2199 |
| 472 | 20231219 | 112900 | 8348027200 | 33700 | 33650 | 33700 | 33600 | 3705 |
| 473 | 20231219 | 112800 | 8223406850 | 33650 | 33650 | 33700 | 33600 | 2431 |
| 474 | 20231219 | 112700 | 8141607350 | 33600 | 33650 | 33650 | 33600 | 964 |
| 475 | 20231219 | 112600 | 8109213300 | 33600 | 33650 | 33650 | 33600 | 506 |
| 476 | 20231219 | 112500 | 8092210050 | 33600 | 33650 | 33700 | 33600 | 4159 |
| 477 | 20231219 | 112400 | 7952261150 | 33650 | 33700 | 33700 | 33650 | 3626 |
| 478 | 20231219 | 112300 | 7830085600 | 33700 | 33700 | 33750 | 33700 | 222 |
| 479 | 20231219 | 112200 | 7822604000 | 33700 | 33700 | 33750 | 33700 | 888 |
| 480 | 20231219 | 112100 | 7792636800 | 33700 | 33700 | 33750 | 33700 | 479 |
| 481 | 20231219 | 112000 | 7776484050 | 33700 | 33700 | 33750 | 33700 | 294 |
| 482 | 20231219 | 111900 | 7766576150 | 33700 | 33700 | 33750 | 33700 | 502 |
| 483 | 20231219 | 111800 | 7749658250 | 33700 | 33700 | 33700 | 33700 | 128 |
| 484 | 20231219 | 111700 | 7745344650 | 33750 | 33700 | 33750 | 33700 | 539 |
| 485 | 20231219 | 111600 | 7727157950 | 33750 | 33750 | 33750 | 33700 | 726 |
| 486 | 20231219 | 111500 | 7702675550 | 33750 | 33750 | 33750 | 33750 | 688 |
| 487 | 20231219 | 111400 | 7679455550 | 33750 | 33750 | 33800 | 33750 | 495 |
| 488 | 20231219 | 111300 | 7662749250 | 33750 | 33800 | 33800 | 33750 | 1683 |
| 489 | 20231219 | 111200 | 7605947750 | 33750 | 33750 | 33800 | 33750 | 185 |
| 490 | 20231219 | 111100 | 7599702300 | 33800 | 33750 | 33800 | 33750 | 448 |
| 491 | 20231219 | 111000 | 7584580500 | 33750 | 33750 | 33800 | 33750 | 984 |
| 492 | 20231219 | 110900 | 7551352650 | 33750 | 33750 | 33800 | 33750 | 220 |
| 493 | 20231219 | 110800 | 7543927600 | 33750 | 33750 | 33800 | 33750 | 198 |
| 494 | 20231219 | 110700 | 7537244850 | 33750 | 33750 | 33750 | 33750 | 125 |
| 495 | 20231219 | 110600 | 7533026100 | 33800 | 33800 | 33800 | 33800 | 36 |
| 496 | 20231219 | 110500 | 7531809300 | 33750 | 33700 | 33800 | 33700 | 327 |
| 497 | 20231219 | 110400 | 7520773700 | 33750 | 33750 | 33800 | 33700 | 936 |
| 498 | 20231219 | 110300 | 7489187150 | 33750 | 33650 | 33750 | 33650 | 1862 |
| 499 | 20231219 | 110200 | 7426433000 | 33700 | 33650 | 33700 | 33650 | 251 |
| 500 | 20231219 | 110100 | 7417985500 | 33650 | 33650 | 33700 | 33650 | 398 |
| 501 | 20231219 | 110000 | 7404592300 | 33650 | 33700 | 33700 | 33650 | 3725 |
| 502 | 20231219 | 105900 | 7279245400 | 33700 | 33700 | 33750 | 33700 | 4513 |
| 503 | 20231219 | 105800 | 7127155850 | 33700 | 33750 | 33750 | 33700 | 480 |
| 504 | 20231219 | 105700 | 7110970350 | 33750 | 33750 | 33750 | 33700 | 2560 |
| 505 | 20231219 | 105600 | 7024573650 | 33750 | 33800 | 33800 | 33750 | 17 |
| 506 | 20231219 | 105500 | 7023999550 | 33800 | 33800 | 33850 | 33750 | 161 |
| 507 | 20231219 | 105400 | 7018561300 | 33800 | 33750 | 33800 | 33700 | 714 |
| 508 | 20231219 | 105300 | 6994470550 | 33750 | 33750 | 33850 | 33750 | 989 |
| 509 | 20231219 | 105200 | 6961074650 | 33750 | 33800 | 33850 | 33750 | 2381 |
| 510 | 20231219 | 105100 | 6880657450 | 33800 | 33750 | 33800 | 33750 | 377 |
| 511 | 20231219 | 105000 | 6867926900 | 33800 | 33800 | 33800 | 33750 | 1868 |
| 512 | 20231219 | 104900 | 6804796500 | 33800 | 33800 | 33850 | 33800 | 379 |
| 513 | 20231219 | 104800 | 6791985950 | 33850 | 33800 | 33850 | 33800 | 107 |
| 514 | 20231219 | 104700 | 6788368950 | 33850 | 33800 | 33850 | 33800 | 415 |
| 515 | 20231219 | 104600 | 6774326300 | 33850 | 33800 | 33850 | 33800 | 419 |
| 516 | 20231219 | 104500 | 6760161150 | 33750 | 33750 | 33750 | 33750 | 197 |
| 517 | 20231219 | 104400 | 6753512400 | 33750 | 33700 | 33850 | 33700 | 498 |
| 518 | 20231219 | 104300 | 6736703200 | 33700 | 33750 | 33750 | 33700 | 271 |
| 519 | 20231219 | 104200 | 6727564400 | 33700 | 33750 | 33750 | 33700 | 205 |
| 520 | 20231219 | 104100 | 6720651600 | 33750 | 33750 | 33750 | 33700 | 311 |
| 521 | 20231219 | 104000 | 6710160050 | 33750 | 33700 | 33750 | 33700 | 340 |
| 522 | 20231219 | 103900 | 6698696550 | 33700 | 33700 | 33700 | 33700 | 1580 |
| 523 | 20231219 | 103800 | 6645450550 | 33700 | 33700 | 33700 | 33700 | 807 |
| 524 | 20231219 | 103700 | 6618254650 | 33700 | 33750 | 33750 | 33700 | 6519 |
| 525 | 20231219 | 103600 | 6398564100 | 33750 | 33750 | 33800 | 33750 | 3032 |
| 526 | 20231219 | 103500 | 6296234050 | 33750 | 33800 | 33800 | 33750 | 1279 |
| 527 | 20231219 | 103400 | 6253061150 | 33800 | 33800 | 33800 | 33750 | 4163 |
| 528 | 20231219 | 103300 | 6112351800 | 33800 | 33900 | 33950 | 33800 | 4569 |
| 529 | 20231219 | 103200 | 5957616150 | 33900 | 33900 | 33900 | 33850 | 1379 |
| 530 | 20231219 | 103100 | 5910873650 | 33900 | 33850 | 33900 | 33850 | 31 |
| 531 | 20231219 | 103000 | 5909824250 | 33850 | 33900 | 33900 | 33850 | 463 |
| 532 | 20231219 | 102900 | 5894138000 | 33850 | 33850 | 33900 | 33850 | 495 |
| 533 | 20231219 | 102800 | 5877367100 | 33900 | 33850 | 33900 | 33850 | 221 |
| 534 | 20231219 | 102700 | 5869875300 | 33850 | 33850 | 33900 | 33850 | 369 |
| 535 | 20231219 | 102600 | 5857371800 | 33850 | 33850 | 33850 | 33800 | 1311 |
| 536 | 20231219 | 102500 | 5812994500 | 33850 | 33800 | 33850 | 33800 | 153 |
| 537 | 20231219 | 102400 | 5807821550 | 33850 | 33850 | 33850 | 33800 | 772 |
| 538 | 20231219 | 102300 | 5781689850 | 33800 | 33800 | 33850 | 33800 | 246 |
| 539 | 20231219 | 102200 | 5773364150 | 33800 | 33800 | 33800 | 33800 | 121 |
| 540 | 20231219 | 102100 | 5769274350 | 33800 | 33800 | 33850 | 33800 | 362 |
| 541 | 20231219 | 102000 | 5757038450 | 33850 | 33800 | 33850 | 33800 | 118 |
| 542 | 20231219 | 101900 | 5753047150 | 33850 | 33800 | 33850 | 33800 | 1121 |
| 543 | 20231219 | 101800 | 5715157250 | 33850 | 33800 | 33850 | 33800 | 523 |
| 544 | 20231219 | 101700 | 5697476950 | 33850 | 33800 | 33850 | 33800 | 715 |
| 545 | 20231219 | 101600 | 5673306450 | 33800 | 33850 | 33850 | 33800 | 506 |
| 546 | 20231219 | 101500 | 5656188900 | 33850 | 33800 | 33850 | 33800 | 700 |
| 547 | 20231219 | 101400 | 5632494000 | 33800 | 33850 | 33850 | 33800 | 945 |
| 548 | 20231219 | 101300 | 5600550850 | 33800 | 33850 | 33850 | 33800 | 1400 |
| 549 | 20231219 | 101200 | 5553173300 | 33850 | 33900 | 33900 | 33850 | 1069 |
| 550 | 20231219 | 101100 | 5516985150 | 33850 | 33850 | 33900 | 33850 | 1064 |
| 551 | 20231219 | 101000 | 5480960700 | 33850 | 33850 | 33900 | 33850 | 99 |
| 552 | 20231219 | 100900 | 5477608850 | 33850 | 33850 | 33900 | 33850 | 571 |
| 553 | 20231219 | 100800 | 5458255800 | 33850 | 33850 | 33900 | 33800 | 529 |
| 554 | 20231219 | 100700 | 5440341200 | 33800 | 33800 | 33850 | 33800 | 490 |
| 555 | 20231219 | 100600 | 5423762000 | 33750 | 33800 | 33850 | 33750 | 5243 |
| 556 | 20231219 | 100500 | 5246550650 | 33800 | 33800 | 33850 | 33750 | 737 |
| 557 | 20231219 | 100400 | 5221619150 | 33750 | 33800 | 33850 | 33750 | 1262 |
| 558 | 20231219 | 100300 | 5178961150 | 33800 | 33800 | 33850 | 33800 | 3277 |
| 559 | 20231219 | 100200 | 5068177450 | 33800 | 33800 | 33850 | 33800 | 2299 |
| 560 | 20231219 | 100100 | 4990443450 | 33800 | 33800 | 33850 | 33800 | 1376 |
| 561 | 20231219 | 100000 | 4943934550 | 33800 | 33800 | 33850 | 33800 | 817 |
| 562 | 20231219 | 095900 | 4916319250 | 33800 | 33800 | 33850 | 33800 | 1479 |
| 563 | 20231219 | 095800 | 4866327200 | 33800 | 33850 | 33900 | 33800 | 1225 |
| 564 | 20231219 | 095700 | 4824848050 | 33850 | 33750 | 33850 | 33750 | 1200 |
| 565 | 20231219 | 095600 | 4784252400 | 33750 | 33750 | 33800 | 33750 | 1380 |
| 566 | 20231219 | 095500 | 4737645250 | 33750 | 33750 | 33800 | 33700 | 3987 |
| 567 | 20231219 | 095400 | 4603059350 | 33750 | 33850 | 33850 | 33750 | 5699 |
| 568 | 20231219 | 095300 | 4410480850 | 33800 | 33850 | 33900 | 33800 | 2322 |
| 569 | 20231219 | 095200 | 4331879550 | 33850 | 33850 | 33900 | 33800 | 1816 |
| 570 | 20231219 | 095100 | 4270453600 | 33850 | 33850 | 33900 | 33800 | 3673 |
| 571 | 20231219 | 095000 | 4146067800 | 33850 | 33900 | 33900 | 33850 | 3305 |
| 572 | 20231219 | 094900 | 4034128550 | 33900 | 33900 | 33950 | 33850 | 573 |
| 573 | 20231219 | 094800 | 4014701950 | 33900 | 33900 | 33900 | 33850 | 1027 |
| 574 | 20231219 | 094700 | 3979893000 | 33850 | 33900 | 33900 | 33850 | 3197 |
| 575 | 20231219 | 094600 | 3871517550 | 33900 | 33950 | 33950 | 33900 | 1116 |
| 576 | 20231219 | 094500 | 3833645600 | 33950 | 33950 | 34000 | 33950 | 777 |
| 577 | 20231219 | 094400 | 3807245250 | 33950 | 34000 | 34000 | 33900 | 879 |
| 578 | 20231219 | 094300 | 3777361650 | 33900 | 34000 | 34000 | 33900 | 1910 |
| 579 | 20231219 | 094200 | 3712486800 | 34000 | 33950 | 34000 | 33950 | 443 |
| 580 | 20231219 | 094100 | 3697446650 | 34000 | 33950 | 34000 | 33950 | 3830 |
| 581 | 20231219 | 094000 | 3567394350 | 33950 | 34000 | 34000 | 33950 | 2054 |
| 582 | 20231219 | 093900 | 3497559000 | 33950 | 34000 | 34050 | 33950 | 1433 |
| 583 | 20231219 | 093800 | 3448833050 | 34000 | 33950 | 34050 | 33950 | 841 |
| 584 | 20231219 | 093700 | 3420242700 | 34000 | 34050 | 34050 | 33950 | 5617 |
| 585 | 20231219 | 093600 | 3229242950 | 34050 | 34100 | 34100 | 34050 | 1194 |
| 586 | 20231219 | 093500 | 3188557150 | 34050 | 34100 | 34100 | 34050 | 657 |
| 587 | 20231219 | 093400 | 3166163700 | 34050 | 34050 | 34100 | 34000 | 1132 |
| 588 | 20231219 | 093300 | 3127612050 | 34000 | 34050 | 34150 | 34000 | 1339 |
| 589 | 20231219 | 093200 | 3081959300 | 34000 | 34000 | 34050 | 33950 | 5057 |
| 590 | 20231219 | 093100 | 2909800750 | 34000 | 34000 | 34050 | 34000 | 993 |
| 591 | 20231219 | 093000 | 2876012150 | 34000 | 34050 | 34050 | 34000 | 1122 |
| 592 | 20231219 | 092900 | 2837832600 | 34000 | 34000 | 34050 | 34000 | 667 |
| 593 | 20231219 | 092800 | 2815153050 | 33950 | 33950 | 34000 | 33950 | 746 |
| 594 | 20231219 | 092700 | 2789801000 | 33950 | 34050 | 34050 | 33950 | 1517 |
| 595 | 20231219 | 092600 | 2738252050 | 34050 | 34050 | 34150 | 33950 | 1337 |
| 596 | 20231219 | 092500 | 2692733900 | 34100 | 34200 | 34200 | 34050 | 3647 |
| 597 | 20231219 | 092400 | 2568321500 | 34200 | 34250 | 34250 | 34150 | 1465 |
| 598 | 20231219 | 092300 | 2518190800 | 34250 | 34100 | 34250 | 34100 | 4682 |
| 599 | 20231219 | 092200 | 2358047950 | 34100 | 34000 | 34150 | 34000 | 2733 |
| 600 | 20231219 | 092100 | 2264814300 | 34100 | 34000 | 34100 | 33950 | 1252 |
| 601 | 20231219 | 092000 | 2222171950 | 34100 | 34050 | 34100 | 33950 | 2066 |
| 602 | 20231219 | 091900 | 2151831500 | 33950 | 33900 | 34050 | 33900 | 1155 |
| 603 | 20231219 | 091800 | 2112592350 | 33900 | 33950 | 34000 | 33900 | 1107 |
| 604 | 20231219 | 091700 | 2074996250 | 33950 | 33900 | 34050 | 33900 | 1222 |
| 605 | 20231219 | 091600 | 2033495900 | 33900 | 33900 | 33950 | 33850 | 1388 |
| 606 | 20231219 | 091500 | 1986453850 | 33900 | 34000 | 34050 | 33850 | 5929 |
| 607 | 20231219 | 091400 | 1785265300 | 34000 | 34100 | 34100 | 34000 | 3390 |
| 608 | 20231219 | 091300 | 1669839650 | 34100 | 34050 | 34150 | 34050 | 2395 |
| 609 | 20231219 | 091200 | 1588169000 | 34100 | 34100 | 34100 | 34050 | 1713 |
| 610 | 20231219 | 091100 | 1529770850 | 34100 | 34100 | 34100 | 34050 | 1660 |
| 611 | 20231219 | 091000 | 1473199000 | 34100 | 34100 | 34100 | 34050 | 2708 |
| 612 | 20231219 | 090900 | 1380941800 | 34050 | 34100 | 34200 | 34050 | 2737 |
| 613 | 20231219 | 090800 | 1287595550 | 34050 | 33900 | 34050 | 33850 | 2456 |
| 614 | 20231219 | 090700 | 1204078250 | 33900 | 33800 | 33900 | 33750 | 1792 |
| 615 | 20231219 | 090600 | 1143470650 | 33800 | 33800 | 33850 | 33750 | 3309 |
| 616 | 20231219 | 090500 | 1031729900 | 33800 | 33850 | 33850 | 33800 | 2207 |
| 617 | 20231219 | 090400 | 957100300 | 33850 | 33850 | 33900 | 33800 | 3519 |
| 618 | 20231219 | 090300 | 838004800 | 33850 | 33900 | 33900 | 33850 | 1658 |
| 619 | 20231219 | 090200 | 781806900 | 33900 | 34000 | 34150 | 33900 | 4030 |
| 620 | 20231219 | 090100 | 644645250 | 34000 | 33850 | 34000 | 33700 | 7702 |
| 621 | 20231219 | 090000 | 383965700 | 33850 | 34000 | 34000 | 33850 | 10941 |