33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 3 | 20231222 | 192100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 4 | 20231222 | 192000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 5 | 20231222 | 191900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 6 | 20231222 | 191800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 7 | 20231222 | 191700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 8 | 20231222 | 191600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 9 | 20231222 | 191500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 10 | 20231222 | 191400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 11 | 20231222 | 191300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 12 | 20231222 | 191200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 13 | 20231222 | 191100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 14 | 20231222 | 191000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 15 | 20231222 | 190900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 16 | 20231222 | 190800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 17 | 20231222 | 190700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 18 | 20231222 | 190600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 19 | 20231222 | 190500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 20 | 20231222 | 190400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 21 | 20231222 | 190300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 22 | 20231222 | 190200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 23 | 20231222 | 190100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 24 | 20231222 | 190000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 25 | 20231222 | 185900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 26 | 20231222 | 185800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 27 | 20231222 | 185700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 28 | 20231222 | 185600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 29 | 20231222 | 185500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 30 | 20231222 | 185400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 31 | 20231222 | 185300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 32 | 20231222 | 185200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 33 | 20231222 | 185100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 34 | 20231222 | 185000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 35 | 20231222 | 184900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 36 | 20231222 | 184800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 37 | 20231222 | 184700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 38 | 20231222 | 184600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 39 | 20231222 | 184500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 40 | 20231222 | 184400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 41 | 20231222 | 184300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 42 | 20231222 | 184200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 43 | 20231222 | 184100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 44 | 20231222 | 184000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 45 | 20231222 | 183900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 46 | 20231222 | 183800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 47 | 20231222 | 183700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 48 | 20231222 | 183600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 49 | 20231222 | 183500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 50 | 20231222 | 183400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 51 | 20231222 | 183300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 52 | 20231222 | 183200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 53 | 20231222 | 183100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 54 | 20231222 | 183000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 55 | 20231222 | 182900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 56 | 20231222 | 182800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 57 | 20231222 | 182700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 58 | 20231222 | 182600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 59 | 20231222 | 182500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 60 | 20231222 | 182400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 61 | 20231222 | 182300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 62 | 20231222 | 182200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 63 | 20231222 | 182100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 64 | 20231222 | 182000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 65 | 20231222 | 181900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 66 | 20231222 | 181800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 67 | 20231222 | 181700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 68 | 20231222 | 181600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 69 | 20231222 | 181500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 70 | 20231222 | 181400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 71 | 20231222 | 181300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 72 | 20231222 | 181200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 73 | 20231222 | 181100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 74 | 20231222 | 181000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 75 | 20231222 | 180900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 76 | 20231222 | 180800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 77 | 20231222 | 180700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 78 | 20231222 | 180600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 79 | 20231222 | 180500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 80 | 20231222 | 180400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 81 | 20231222 | 180300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 82 | 20231222 | 180200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 83 | 20231222 | 180100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 84 | 20231222 | 180000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 85 | 20231222 | 175900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 86 | 20231222 | 175800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 87 | 20231222 | 175700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 88 | 20231222 | 175600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 89 | 20231222 | 175500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 90 | 20231222 | 175400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 91 | 20231222 | 175300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 92 | 20231222 | 175200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 93 | 20231222 | 175100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 94 | 20231222 | 175000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 95 | 20231222 | 174900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 96 | 20231222 | 174800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 97 | 20231222 | 174700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 98 | 20231222 | 174600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 99 | 20231222 | 174500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 100 | 20231222 | 174400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 101 | 20231222 | 174300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 102 | 20231222 | 174200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 103 | 20231222 | 174100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 104 | 20231222 | 174000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 105 | 20231222 | 173900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 106 | 20231222 | 173800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 107 | 20231222 | 173700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 108 | 20231222 | 173600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 109 | 20231222 | 173500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 110 | 20231222 | 173400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 111 | 20231222 | 173300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 112 | 20231222 | 173200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 113 | 20231222 | 173100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 114 | 20231222 | 173000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 115 | 20231222 | 172900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 116 | 20231222 | 172800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 117 | 20231222 | 172700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 118 | 20231222 | 172600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 119 | 20231222 | 172500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 120 | 20231222 | 172400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 121 | 20231222 | 172300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 122 | 20231222 | 172200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 123 | 20231222 | 172100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 124 | 20231222 | 172000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 125 | 20231222 | 171900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 126 | 20231222 | 171800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 127 | 20231222 | 171700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 128 | 20231222 | 171600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 129 | 20231222 | 171500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 130 | 20231222 | 171400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 131 | 20231222 | 171300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 132 | 20231222 | 171200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 133 | 20231222 | 171100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 134 | 20231222 | 171000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 135 | 20231222 | 170900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 136 | 20231222 | 170800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 137 | 20231222 | 170700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 138 | 20231222 | 170600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 139 | 20231222 | 170500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 140 | 20231222 | 170400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 141 | 20231222 | 170300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 142 | 20231222 | 170200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 143 | 20231222 | 170100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 144 | 20231222 | 170000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 145 | 20231222 | 165900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 146 | 20231222 | 165800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 147 | 20231222 | 165700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 148 | 20231222 | 165600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 149 | 20231222 | 165500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 150 | 20231222 | 165400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 151 | 20231222 | 165300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 152 | 20231222 | 165200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 153 | 20231222 | 165100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 154 | 20231222 | 165000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 155 | 20231222 | 164900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 156 | 20231222 | 164800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 157 | 20231222 | 164700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 158 | 20231222 | 164600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 159 | 20231222 | 164500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 160 | 20231222 | 164400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 161 | 20231222 | 164300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 162 | 20231222 | 164200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 163 | 20231222 | 164100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 164 | 20231222 | 164000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 165 | 20231222 | 163900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 166 | 20231222 | 163800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 167 | 20231222 | 163700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 168 | 20231222 | 163600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 169 | 20231222 | 163500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 170 | 20231222 | 163400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 171 | 20231222 | 163300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 172 | 20231222 | 163200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 173 | 20231222 | 163100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 174 | 20231222 | 163000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 175 | 20231222 | 162900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 176 | 20231222 | 162800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 177 | 20231222 | 162700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 178 | 20231222 | 162600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 179 | 20231222 | 162500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 180 | 20231222 | 162400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 181 | 20231222 | 162300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 182 | 20231222 | 162200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 183 | 20231222 | 162100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 184 | 20231222 | 162000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 185 | 20231222 | 161900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 186 | 20231222 | 161800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 187 | 20231222 | 161700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 188 | 20231222 | 161600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 189 | 20231222 | 161500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 190 | 20231222 | 161400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 191 | 20231222 | 161300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 192 | 20231222 | 161200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 193 | 20231222 | 161100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 194 | 20231222 | 161000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 195 | 20231222 | 160900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 196 | 20231222 | 160800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 197 | 20231222 | 160700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 198 | 20231222 | 160600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 199 | 20231222 | 160500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 200 | 20231222 | 160400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 201 | 20231222 | 160300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 202 | 20231222 | 160200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 203 | 20231222 | 160100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 204 | 20231222 | 160000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 205 | 20231222 | 155900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 206 | 20231222 | 155800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 207 | 20231222 | 155700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 208 | 20231222 | 155600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 209 | 20231222 | 155500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 210 | 20231222 | 155400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 211 | 20231222 | 155300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 212 | 20231222 | 155200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 213 | 20231222 | 155100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 214 | 20231222 | 155000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 215 | 20231222 | 154900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 216 | 20231222 | 154800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 217 | 20231222 | 154700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 218 | 20231222 | 154600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 219 | 20231222 | 154500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 220 | 20231222 | 154400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 221 | 20231222 | 154300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 222 | 20231222 | 154200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 223 | 20231222 | 154100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 224 | 20231222 | 154000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 225 | 20231222 | 153900 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 226 | 20231222 | 153800 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 227 | 20231222 | 153700 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 228 | 20231222 | 153600 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 229 | 20231222 | 153500 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 230 | 20231222 | 153400 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 231 | 20231222 | 153300 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 232 | 20231222 | 153200 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 233 | 20231222 | 153100 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 0 |
| 234 | 20231222 | 153000 | 13413756700 | 90100 | 90100 | 90100 | 90100 | 4160 |
| 235 | 20231222 | 152900 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 236 | 20231222 | 152800 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 237 | 20231222 | 152700 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 238 | 20231222 | 152600 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 239 | 20231222 | 152500 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 240 | 20231222 | 152400 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 241 | 20231222 | 152300 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 242 | 20231222 | 152200 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 243 | 20231222 | 152100 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 244 | 20231222 | 152000 | 13038940700 | 90200 | 90200 | 90200 | 90200 | 0 |
| 245 | 20231222 | 151900 | 13038940700 | 90200 | 90100 | 90300 | 90100 | 632 |
| 246 | 20231222 | 151800 | 12981964200 | 90100 | 90300 | 90300 | 90100 | 645 |
| 247 | 20231222 | 151700 | 12923787500 | 90300 | 90300 | 90300 | 90200 | 943 |
| 248 | 20231222 | 151600 | 12838724500 | 90200 | 90300 | 90300 | 90200 | 546 |
| 249 | 20231222 | 151500 | 12789450200 | 90300 | 90300 | 90400 | 90300 | 1397 |
| 250 | 20231222 | 151400 | 12663280600 | 90400 | 90300 | 90400 | 90300 | 151 |
| 251 | 20231222 | 151300 | 12649642100 | 90300 | 90300 | 90400 | 90300 | 232 |
| 252 | 20231222 | 151200 | 12628675700 | 90400 | 90400 | 90500 | 90300 | 231 |
| 253 | 20231222 | 151100 | 12607791700 | 90400 | 90300 | 90400 | 90300 | 580 |
| 254 | 20231222 | 151000 | 12555369300 | 90400 | 90400 | 90400 | 90300 | 124 |
| 255 | 20231222 | 150900 | 12544166300 | 90400 | 90300 | 90400 | 90300 | 95 |
| 256 | 20231222 | 150800 | 12535584200 | 90300 | 90300 | 90400 | 90300 | 133 |
| 257 | 20231222 | 150700 | 12523568800 | 90300 | 90400 | 90400 | 90300 | 111 |
| 258 | 20231222 | 150600 | 12513538300 | 90400 | 90300 | 90400 | 90300 | 842 |
| 259 | 20231222 | 150500 | 12437500200 | 90400 | 90400 | 90500 | 90400 | 1029 |
| 260 | 20231222 | 150400 | 12344472300 | 90500 | 90400 | 90500 | 90400 | 97 |
| 261 | 20231222 | 150300 | 12335696600 | 90500 | 90500 | 90500 | 90400 | 86 |
| 262 | 20231222 | 150200 | 12327915200 | 90500 | 90500 | 90500 | 90400 | 70 |
| 263 | 20231222 | 150100 | 12321582700 | 90500 | 90500 | 90500 | 90500 | 39 |
| 264 | 20231222 | 150000 | 12318053200 | 90500 | 90500 | 90500 | 90400 | 74 |
| 265 | 20231222 | 145900 | 12311358800 | 90500 | 90500 | 90500 | 90400 | 194 |
| 266 | 20231222 | 145800 | 12293802900 | 90500 | 90500 | 90500 | 90500 | 53 |
| 267 | 20231222 | 145700 | 12289006400 | 90500 | 90500 | 90500 | 90500 | 137 |
| 268 | 20231222 | 145600 | 12276607900 | 90400 | 90500 | 90500 | 90400 | 38 |
| 269 | 20231222 | 145500 | 12273169300 | 90500 | 90600 | 90600 | 90400 | 183 |
| 270 | 20231222 | 145400 | 12256607700 | 90500 | 90600 | 90700 | 90500 | 1245 |
| 271 | 20231222 | 145300 | 12143821700 | 90600 | 90700 | 90700 | 90600 | 1191 |
| 272 | 20231222 | 145200 | 12035856100 | 90700 | 90700 | 90700 | 90700 | 833 |
| 273 | 20231222 | 145100 | 11960303000 | 90600 | 90700 | 90700 | 90600 | 44 |
| 274 | 20231222 | 145000 | 11956312700 | 90600 | 90700 | 90700 | 90600 | 303 |
| 275 | 20231222 | 144900 | 11928855600 | 90700 | 90600 | 90700 | 90500 | 988 |
| 276 | 20231222 | 144800 | 11839316400 | 90500 | 90600 | 90600 | 90500 | 254 |
| 277 | 20231222 | 144700 | 11816324400 | 90600 | 90600 | 90600 | 90600 | 126 |
| 278 | 20231222 | 144600 | 11804908800 | 90600 | 90500 | 90600 | 90500 | 63 |
| 279 | 20231222 | 144500 | 11799201400 | 90600 | 90600 | 90600 | 90500 | 612 |
| 280 | 20231222 | 144400 | 11743806500 | 90600 | 90600 | 90600 | 90600 | 39 |
| 281 | 20231222 | 144300 | 11740273100 | 90600 | 90600 | 90600 | 90500 | 85 |
| 282 | 20231222 | 144200 | 11732576600 | 90600 | 90500 | 90600 | 90500 | 135 |
| 283 | 20231222 | 144100 | 11720345900 | 90600 | 90700 | 90700 | 90500 | 92 |
| 284 | 20231222 | 144000 | 11712010400 | 90700 | 90500 | 90700 | 90500 | 1200 |
| 285 | 20231222 | 143900 | 11603354300 | 90600 | 90600 | 90600 | 90500 | 118 |
| 286 | 20231222 | 143800 | 11592664500 | 90700 | 90600 | 90700 | 90500 | 243 |
| 287 | 20231222 | 143700 | 11570652400 | 90600 | 90500 | 90600 | 90500 | 165 |
| 288 | 20231222 | 143600 | 11555707700 | 90600 | 90600 | 90600 | 90500 | 363 |
| 289 | 20231222 | 143500 | 11522822900 | 90500 | 90500 | 90600 | 90500 | 99 |
| 290 | 20231222 | 143400 | 11513858300 | 90600 | 90600 | 90600 | 90500 | 69 |
| 291 | 20231222 | 143300 | 11507607400 | 90600 | 90600 | 90600 | 90500 | 171 |
| 292 | 20231222 | 143200 | 11492129900 | 90500 | 90400 | 90500 | 90400 | 491 |
| 293 | 20231222 | 143100 | 11447696200 | 90400 | 90500 | 90500 | 90400 | 141 |
| 294 | 20231222 | 143000 | 11434947300 | 90500 | 90400 | 90500 | 90300 | 231 |
| 295 | 20231222 | 142900 | 11414062500 | 90400 | 90400 | 90500 | 90400 | 215 |
| 296 | 20231222 | 142800 | 11394621300 | 90400 | 90300 | 90400 | 90300 | 299 |
| 297 | 20231222 | 142700 | 11367608900 | 90300 | 90400 | 90400 | 90300 | 346 |
| 298 | 20231222 | 142600 | 11336356100 | 90300 | 90300 | 90400 | 90300 | 333 |
| 299 | 20231222 | 142500 | 11306281000 | 90300 | 90400 | 90400 | 90300 | 148 |
| 300 | 20231222 | 142400 | 11292909000 | 90400 | 90400 | 90500 | 90400 | 306 |
| 301 | 20231222 | 142300 | 11265240900 | 90400 | 90400 | 90400 | 90300 | 235 |
| 302 | 20231222 | 142200 | 11244013500 | 90300 | 90400 | 90400 | 90300 | 258 |
| 303 | 20231222 | 142100 | 11220707000 | 90400 | 90300 | 90400 | 90300 | 226 |
| 304 | 20231222 | 142000 | 11200293900 | 90400 | 90400 | 90500 | 90300 | 396 |
| 305 | 20231222 | 141900 | 11164506500 | 90500 | 90300 | 90500 | 90300 | 76 |
| 306 | 20231222 | 141800 | 11157635400 | 90300 | 90300 | 90500 | 90300 | 370 |
| 307 | 20231222 | 141700 | 11124196000 | 90300 | 90400 | 90400 | 90300 | 437 |
| 308 | 20231222 | 141600 | 11084728800 | 90400 | 90300 | 90400 | 90300 | 310 |
| 309 | 20231222 | 141500 | 11056726900 | 90300 | 90300 | 90400 | 90300 | 469 |
| 310 | 20231222 | 141400 | 11014360200 | 90300 | 90400 | 90400 | 90300 | 77 |
| 311 | 20231222 | 141300 | 11007401100 | 90500 | 90400 | 90500 | 90400 | 265 |
| 312 | 20231222 | 141200 | 10983433900 | 90400 | 90500 | 90600 | 90400 | 390 |
| 313 | 20231222 | 141100 | 10948144800 | 90400 | 90500 | 90600 | 90400 | 943 |
| 314 | 20231222 | 141000 | 10862803400 | 90500 | 90400 | 90500 | 90400 | 281 |
| 315 | 20231222 | 140900 | 10837393800 | 90400 | 90400 | 90500 | 90400 | 196 |
| 316 | 20231222 | 140800 | 10819668200 | 90400 | 90400 | 90500 | 90400 | 277 |
| 317 | 20231222 | 140700 | 10794617800 | 90300 | 90400 | 90500 | 90300 | 230 |
| 318 | 20231222 | 140600 | 10773823200 | 90500 | 90300 | 90500 | 90300 | 284 |
| 319 | 20231222 | 140500 | 10748149100 | 90400 | 90300 | 90400 | 90300 | 300 |
| 320 | 20231222 | 140400 | 10721049300 | 90300 | 90200 | 90300 | 90200 | 200 |
| 321 | 20231222 | 140300 | 10702996200 | 90200 | 90400 | 90400 | 90200 | 163 |
| 322 | 20231222 | 140200 | 10688289900 | 90300 | 90300 | 90400 | 90200 | 517 |
| 323 | 20231222 | 140100 | 10641603800 | 90200 | 90200 | 90300 | 90200 | 250 |
| 324 | 20231222 | 140000 | 10619044500 | 90300 | 90200 | 90300 | 90200 | 238 |
| 325 | 20231222 | 135900 | 10597572800 | 90300 | 90300 | 90400 | 90200 | 239 |
| 326 | 20231222 | 135800 | 10575994800 | 90300 | 90400 | 90400 | 90300 | 170 |
| 327 | 20231222 | 135700 | 10560637500 | 90400 | 90300 | 90400 | 90300 | 226 |
| 328 | 20231222 | 135600 | 10540224500 | 90300 | 90400 | 90500 | 90300 | 209 |
| 329 | 20231222 | 135500 | 10521343300 | 90500 | 90300 | 90500 | 90300 | 478 |
| 330 | 20231222 | 135400 | 10478164500 | 90400 | 90400 | 90400 | 90300 | 507 |
| 331 | 20231222 | 135300 | 10432375900 | 90300 | 90400 | 90400 | 90300 | 366 |
| 332 | 20231222 | 135200 | 10399317300 | 90300 | 90500 | 90500 | 90300 | 204 |
| 333 | 20231222 | 135100 | 10380873800 | 90500 | 90400 | 90600 | 90400 | 309 |
| 334 | 20231222 | 135000 | 10352927400 | 90500 | 90500 | 90600 | 90400 | 190 |
| 335 | 20231222 | 134900 | 10335742700 | 90500 | 90400 | 90500 | 90400 | 328 |
| 336 | 20231222 | 134800 | 10306086300 | 90400 | 90500 | 90500 | 90400 | 326 |
| 337 | 20231222 | 134700 | 10276608900 | 90500 | 90600 | 90600 | 90400 | 676 |
| 338 | 20231222 | 134600 | 10215447500 | 90600 | 90500 | 90600 | 90500 | 235 |
| 339 | 20231222 | 134500 | 10194172600 | 90500 | 90600 | 90700 | 90500 | 183 |
| 340 | 20231222 | 134400 | 10177593000 | 90600 | 90700 | 90700 | 90500 | 230 |
| 341 | 20231222 | 134300 | 10156743300 | 90600 | 90700 | 90800 | 90600 | 273 |
| 342 | 20231222 | 134200 | 10131996500 | 90600 | 90800 | 90800 | 90600 | 747 |
| 343 | 20231222 | 134100 | 10064250100 | 90800 | 90900 | 90900 | 90800 | 680 |
| 344 | 20231222 | 134000 | 10002496600 | 90900 | 90800 | 90900 | 90800 | 217 |
| 345 | 20231222 | 133900 | 9982786300 | 90900 | 90800 | 90900 | 90800 | 189 |
| 346 | 20231222 | 133800 | 9965622000 | 90900 | 91000 | 91000 | 90900 | 467 |
| 347 | 20231222 | 133700 | 9923165900 | 90900 | 91000 | 91000 | 90900 | 1554 |
| 348 | 20231222 | 133600 | 9781897300 | 90900 | 90900 | 91000 | 90900 | 296 |
| 349 | 20231222 | 133500 | 9754982400 | 90900 | 91000 | 91000 | 90900 | 264 |
| 350 | 20231222 | 133400 | 9730976800 | 91000 | 90900 | 91000 | 90900 | 401 |
| 351 | 20231222 | 133300 | 9694514700 | 91000 | 91000 | 91200 | 90900 | 2020 |
| 352 | 20231222 | 133200 | 9510775500 | 91100 | 91000 | 91100 | 91000 | 204 |
| 353 | 20231222 | 133100 | 9492208300 | 91000 | 91000 | 91200 | 91000 | 358 |
| 354 | 20231222 | 133000 | 9459608100 | 91000 | 91000 | 91100 | 91000 | 262 |
| 355 | 20231222 | 132900 | 9435758800 | 91100 | 91200 | 91300 | 91000 | 193 |
| 356 | 20231222 | 132800 | 9418177200 | 91200 | 91300 | 91300 | 91100 | 199 |
| 357 | 20231222 | 132700 | 9400027200 | 91200 | 91200 | 91300 | 91100 | 85 |
| 358 | 20231222 | 132600 | 9392277700 | 91300 | 91200 | 91300 | 91200 | 750 |
| 359 | 20231222 | 132500 | 9323867700 | 91200 | 91100 | 91200 | 91100 | 46 |
| 360 | 20231222 | 132400 | 9319675100 | 91100 | 91100 | 91200 | 91100 | 107 |
| 361 | 20231222 | 132300 | 9309919900 | 91200 | 91100 | 91200 | 91100 | 107 |
| 362 | 20231222 | 132200 | 9300165900 | 91200 | 91100 | 91200 | 91100 | 203 |
| 363 | 20231222 | 132100 | 9281668300 | 91100 | 91100 | 91200 | 91000 | 102 |
| 364 | 20231222 | 132000 | 9272375900 | 91100 | 91100 | 91200 | 91000 | 190 |
| 365 | 20231222 | 131900 | 9255066900 | 91100 | 91200 | 91200 | 91100 | 208 |
| 366 | 20231222 | 131800 | 9236108200 | 91200 | 91100 | 91200 | 91000 | 579 |
| 367 | 20231222 | 131700 | 9183361000 | 91100 | 91000 | 91100 | 91000 | 144 |
| 368 | 20231222 | 131600 | 9170250700 | 91000 | 91000 | 91200 | 90900 | 1231 |
| 369 | 20231222 | 131500 | 9058247700 | 91100 | 91200 | 91200 | 91100 | 82 |
| 370 | 20231222 | 131400 | 9050771800 | 91100 | 91200 | 91200 | 91100 | 79 |
| 371 | 20231222 | 131300 | 9043571600 | 91000 | 91200 | 91200 | 91000 | 60 |
| 372 | 20231222 | 131200 | 9038105000 | 91200 | 91200 | 91200 | 91100 | 203 |
| 373 | 20231222 | 131100 | 9019592700 | 91100 | 91200 | 91200 | 91000 | 88 |
| 374 | 20231222 | 131000 | 9011571700 | 91200 | 91100 | 91200 | 91100 | 85 |
| 375 | 20231222 | 130900 | 9003823700 | 91100 | 91100 | 91200 | 91100 | 273 |
| 376 | 20231222 | 130800 | 8978950000 | 91100 | 91100 | 91100 | 91000 | 183 |
| 377 | 20231222 | 130700 | 8962286000 | 91200 | 91000 | 91200 | 91000 | 24 |
| 378 | 20231222 | 130600 | 8960100200 | 91200 | 91200 | 91300 | 91100 | 1712 |
| 379 | 20231222 | 130500 | 8804097800 | 91300 | 91200 | 91300 | 91200 | 116 |
| 380 | 20231222 | 130400 | 8793508800 | 91200 | 91200 | 91300 | 91200 | 177 |
| 381 | 20231222 | 130300 | 8777365200 | 91300 | 91200 | 91300 | 91200 | 397 |
| 382 | 20231222 | 130200 | 8741155600 | 91100 | 91000 | 91100 | 90900 | 937 |
| 383 | 20231222 | 130100 | 8655799300 | 91000 | 91100 | 91100 | 91000 | 162 |
| 384 | 20231222 | 130000 | 8641046700 | 91100 | 91100 | 91100 | 90900 | 74 |
| 385 | 20231222 | 125900 | 8634310200 | 91000 | 91000 | 91100 | 90900 | 80 |
| 386 | 20231222 | 125800 | 8627034200 | 90900 | 90900 | 91100 | 90900 | 198 |
| 387 | 20231222 | 125700 | 8609012600 | 91000 | 91000 | 91100 | 91000 | 105 |
| 388 | 20231222 | 125600 | 8599452400 | 91100 | 90900 | 91100 | 90900 | 58 |
| 389 | 20231222 | 125500 | 8594175300 | 91100 | 91000 | 91100 | 90900 | 95 |
| 390 | 20231222 | 125400 | 8585530700 | 91000 | 91000 | 91100 | 91000 | 80 |
| 391 | 20231222 | 125300 | 8578249200 | 91000 | 91100 | 91100 | 91000 | 54 |
| 392 | 20231222 | 125200 | 8573333200 | 91100 | 91000 | 91100 | 90900 | 290 |
| 393 | 20231222 | 125100 | 8546938300 | 91000 | 91000 | 91000 | 90900 | 154 |
| 394 | 20231222 | 125000 | 8532933500 | 90900 | 91000 | 91000 | 90900 | 109 |
| 395 | 20231222 | 124900 | 8523017600 | 91000 | 90900 | 91000 | 90900 | 71 |
| 396 | 20231222 | 124800 | 8516556700 | 91000 | 91000 | 91000 | 91000 | 48 |
| 397 | 20231222 | 124700 | 8512188700 | 91000 | 90900 | 91000 | 90800 | 105 |
| 398 | 20231222 | 124600 | 8502641200 | 90900 | 90900 | 90900 | 90800 | 151 |
| 399 | 20231222 | 124500 | 8488919800 | 90900 | 90900 | 90900 | 90900 | 68 |
| 400 | 20231222 | 124400 | 8482738600 | 90900 | 90900 | 90900 | 90800 | 72 |
| 401 | 20231222 | 124300 | 8476193900 | 90900 | 91000 | 91000 | 90900 | 710 |
| 402 | 20231222 | 124200 | 8411654800 | 90900 | 91000 | 91000 | 90900 | 543 |
| 403 | 20231222 | 124100 | 8362291900 | 90900 | 91000 | 91100 | 90900 | 129 |
| 404 | 20231222 | 124000 | 8350551300 | 91100 | 90900 | 91100 | 90900 | 85 |
| 405 | 20231222 | 123900 | 8342810600 | 91000 | 91100 | 91100 | 90900 | 82 |
| 406 | 20231222 | 123800 | 8335351300 | 90900 | 90800 | 91100 | 90800 | 120 |
| 407 | 20231222 | 123700 | 8324439900 | 90900 | 90900 | 90900 | 90800 | 51 |
| 408 | 20231222 | 123600 | 8319804100 | 91100 | 90900 | 91100 | 90800 | 182 |
| 409 | 20231222 | 123500 | 8303256300 | 90900 | 90900 | 91100 | 90800 | 156 |
| 410 | 20231222 | 123400 | 8289066500 | 91100 | 91000 | 91100 | 91000 | 95 |
| 411 | 20231222 | 123300 | 8280417500 | 90900 | 91000 | 91000 | 90900 | 206 |
| 412 | 20231222 | 123200 | 8261680600 | 91000 | 91000 | 91000 | 90800 | 211 |
| 413 | 20231222 | 123100 | 8242504500 | 91000 | 90900 | 91000 | 90900 | 215 |
| 414 | 20231222 | 123000 | 8222940200 | 90900 | 91000 | 91000 | 90900 | 70 |
| 415 | 20231222 | 122900 | 8216571200 | 91000 | 91000 | 91000 | 90900 | 98 |
| 416 | 20231222 | 122800 | 8207657400 | 91000 | 90900 | 91000 | 90900 | 150 |
| 417 | 20231222 | 122700 | 8194014400 | 90900 | 91000 | 91000 | 90900 | 88 |
| 418 | 20231222 | 122600 | 8186010700 | 91000 | 91100 | 91100 | 90900 | 90 |
| 419 | 20231222 | 122500 | 8177820900 | 91100 | 91000 | 91100 | 90900 | 127 |
| 420 | 20231222 | 122400 | 8166257100 | 90900 | 90900 | 91100 | 90900 | 66 |
| 421 | 20231222 | 122300 | 8160251100 | 91100 | 90900 | 91100 | 90900 | 31 |
| 422 | 20231222 | 122200 | 8157432000 | 90900 | 90800 | 90900 | 90800 | 588 |
| 423 | 20231222 | 122100 | 8104026200 | 90900 | 90900 | 91000 | 90800 | 149 |
| 424 | 20231222 | 122000 | 8090475700 | 90900 | 90900 | 91100 | 90900 | 442 |
| 425 | 20231222 | 121900 | 8050296700 | 90900 | 91000 | 91100 | 90900 | 512 |
| 426 | 20231222 | 121800 | 8003738800 | 91000 | 91000 | 91000 | 91000 | 121 |
| 427 | 20231222 | 121700 | 7992727800 | 91000 | 91000 | 91000 | 90900 | 65 |
| 428 | 20231222 | 121600 | 7986813800 | 91000 | 91000 | 91000 | 90900 | 167 |
| 429 | 20231222 | 121500 | 7971623700 | 91000 | 91000 | 91000 | 90900 | 110 |
| 430 | 20231222 | 121400 | 7961613800 | 91000 | 91000 | 91000 | 91000 | 49 |
| 431 | 20231222 | 121300 | 7957154800 | 91000 | 90900 | 91200 | 90900 | 48 |
| 432 | 20231222 | 121200 | 7952781100 | 91000 | 91200 | 91200 | 91000 | 207 |
| 433 | 20231222 | 121100 | 7933932300 | 91200 | 91200 | 91200 | 91000 | 261 |
| 434 | 20231222 | 121000 | 7910176000 | 91100 | 91200 | 91200 | 91100 | 87 |
| 435 | 20231222 | 120900 | 7902244800 | 91000 | 91100 | 91200 | 91000 | 392 |
| 436 | 20231222 | 120800 | 7866557800 | 91100 | 91100 | 91100 | 91000 | 68 |
| 437 | 20231222 | 120700 | 7860364800 | 91100 | 91100 | 91100 | 91100 | 200 |
| 438 | 20231222 | 120600 | 7842144800 | 91100 | 90900 | 91100 | 90900 | 56 |
| 439 | 20231222 | 120500 | 7837049300 | 91000 | 91000 | 91000 | 91000 | 113 |
| 440 | 20231222 | 120400 | 7826766300 | 91000 | 91000 | 91100 | 91000 | 623 |
| 441 | 20231222 | 120300 | 7770064300 | 91000 | 91100 | 91100 | 90900 | 65 |
| 442 | 20231222 | 120200 | 7764145500 | 91100 | 91100 | 91100 | 90900 | 304 |
| 443 | 20231222 | 120100 | 7736485000 | 91100 | 91000 | 91100 | 90900 | 65 |
| 444 | 20231222 | 120000 | 7730565700 | 91000 | 91200 | 91200 | 91000 | 103 |
| 445 | 20231222 | 115900 | 7721184700 | 91100 | 90900 | 91200 | 90900 | 396 |
| 446 | 20231222 | 115800 | 7685175500 | 90900 | 90900 | 90900 | 90900 | 115 |
| 447 | 20231222 | 115700 | 7674722000 | 90900 | 90800 | 90900 | 90700 | 596 |
| 448 | 20231222 | 115600 | 7620599900 | 90800 | 91000 | 91000 | 90800 | 487 |
| 449 | 20231222 | 115500 | 7576330800 | 91000 | 90900 | 91000 | 90900 | 131 |
| 450 | 20231222 | 115400 | 7564415800 | 91000 | 91100 | 91100 | 90900 | 1325 |
| 451 | 20231222 | 115300 | 7443844500 | 91100 | 91200 | 91200 | 91100 | 988 |
| 452 | 20231222 | 115200 | 7353825400 | 91200 | 91400 | 91400 | 91100 | 53 |
| 453 | 20231222 | 115100 | 7348991400 | 91400 | 91400 | 91400 | 91200 | 371 |
| 454 | 20231222 | 115000 | 7315121300 | 91400 | 91300 | 91400 | 91200 | 69 |
| 455 | 20231222 | 114900 | 7308821000 | 91300 | 91500 | 91500 | 91200 | 91 |
| 456 | 20231222 | 114800 | 7300506600 | 91500 | 91200 | 91500 | 91100 | 122 |
| 457 | 20231222 | 114700 | 7289365000 | 91200 | 91500 | 91500 | 91200 | 444 |
| 458 | 20231222 | 114600 | 7248840200 | 91300 | 91200 | 91500 | 91200 | 36 |
| 459 | 20231222 | 114500 | 7245551500 | 91500 | 91300 | 91500 | 91200 | 78 |
| 460 | 20231222 | 114400 | 7238419800 | 91500 | 91300 | 91500 | 91200 | 218 |
| 461 | 20231222 | 114300 | 7218523100 | 91300 | 91300 | 91300 | 91200 | 68 |
| 462 | 20231222 | 114200 | 7212314800 | 91300 | 91500 | 91500 | 91300 | 95 |
| 463 | 20231222 | 114100 | 7203640200 | 91300 | 91500 | 91500 | 91200 | 184 |
| 464 | 20231222 | 114000 | 7186835400 | 91500 | 91500 | 91500 | 91300 | 163 |
| 465 | 20231222 | 113900 | 7171939300 | 91400 | 91500 | 91500 | 91300 | 89 |
| 466 | 20231222 | 113800 | 7163797400 | 91400 | 91400 | 91400 | 91400 | 76 |
| 467 | 20231222 | 113700 | 7156851000 | 91400 | 91400 | 91400 | 91300 | 326 |
| 468 | 20231222 | 113600 | 7127079300 | 91400 | 91500 | 91500 | 91400 | 54 |
| 469 | 20231222 | 113500 | 7122139000 | 91500 | 91500 | 91500 | 91400 | 103 |
| 470 | 20231222 | 113400 | 7112717300 | 91500 | 91400 | 91500 | 91400 | 72 |
| 471 | 20231222 | 113300 | 7106129600 | 91500 | 91500 | 91500 | 91400 | 151 |
| 472 | 20231222 | 113200 | 7092325100 | 91500 | 91500 | 91500 | 91400 | 106 |
| 473 | 20231222 | 113100 | 7082627400 | 91500 | 91400 | 91500 | 91400 | 102 |
| 474 | 20231222 | 113000 | 7073301000 | 91400 | 91200 | 91400 | 91200 | 99 |
| 475 | 20231222 | 112900 | 7064263000 | 91500 | 91400 | 91500 | 91300 | 370 |
| 476 | 20231222 | 112800 | 7030468200 | 91400 | 91300 | 91500 | 91300 | 340 |
| 477 | 20231222 | 112700 | 6999395700 | 91300 | 91400 | 91400 | 91300 | 256 |
| 478 | 20231222 | 112600 | 6976005200 | 91400 | 91500 | 91500 | 91300 | 295 |
| 479 | 20231222 | 112500 | 6949038800 | 91500 | 91400 | 91500 | 91300 | 240 |
| 480 | 20231222 | 112400 | 6927097000 | 91400 | 91500 | 91500 | 91400 | 186 |
| 481 | 20231222 | 112300 | 6910081100 | 91500 | 91500 | 91500 | 91400 | 56 |
| 482 | 20231222 | 112200 | 6904957300 | 91700 | 91700 | 91700 | 91500 | 214 |
| 483 | 20231222 | 112100 | 6885351900 | 91600 | 91700 | 91700 | 91500 | 348 |
| 484 | 20231222 | 112000 | 6853470000 | 91700 | 91800 | 91800 | 91600 | 102 |
| 485 | 20231222 | 111900 | 6844120700 | 91700 | 91600 | 91800 | 91600 | 348 |
| 486 | 20231222 | 111800 | 6812209900 | 91800 | 91800 | 91800 | 91500 | 81 |
| 487 | 20231222 | 111700 | 6804785700 | 91800 | 91700 | 91800 | 91600 | 152 |
| 488 | 20231222 | 111600 | 6790849500 | 91700 | 91700 | 91700 | 91600 | 156 |
| 489 | 20231222 | 111500 | 6776547300 | 91700 | 91700 | 91700 | 91600 | 295 |
| 490 | 20231222 | 111400 | 6749515800 | 91800 | 91700 | 91800 | 91600 | 202 |
| 491 | 20231222 | 111300 | 6730990500 | 91700 | 91700 | 91700 | 91700 | 231 |
| 492 | 20231222 | 111200 | 6709807800 | 91700 | 91700 | 91700 | 91600 | 142 |
| 493 | 20231222 | 111100 | 6696788400 | 91700 | 91700 | 91700 | 91700 | 54 |
| 494 | 20231222 | 111000 | 6691836600 | 91700 | 91600 | 91700 | 91400 | 74 |
| 495 | 20231222 | 110900 | 6685059500 | 91600 | 91600 | 91600 | 91500 | 544 |
| 496 | 20231222 | 110800 | 6635233200 | 91500 | 91700 | 91700 | 91500 | 2894 |
| 497 | 20231222 | 110700 | 6370410500 | 91700 | 91400 | 91700 | 91300 | 1115 |
| 498 | 20231222 | 110600 | 6268370200 | 91400 | 91400 | 91400 | 91300 | 149 |
| 499 | 20231222 | 110500 | 6254752600 | 91400 | 91600 | 91600 | 91400 | 185 |
| 500 | 20231222 | 110400 | 6237837500 | 91600 | 91500 | 91600 | 91400 | 227 |
| 501 | 20231222 | 110300 | 6217080600 | 91600 | 91600 | 91700 | 91400 | 199 |
| 502 | 20231222 | 110200 | 6198858000 | 91600 | 91500 | 91700 | 91500 | 115 |
| 503 | 20231222 | 110100 | 6188327400 | 91500 | 91600 | 91600 | 91500 | 76 |
| 504 | 20231222 | 110000 | 6181367600 | 91600 | 91400 | 91700 | 91400 | 189 |
| 505 | 20231222 | 105900 | 6164063100 | 91500 | 91500 | 91600 | 91400 | 161 |
| 506 | 20231222 | 105800 | 6149330500 | 91500 | 91600 | 91600 | 91400 | 185 |
| 507 | 20231222 | 105700 | 6132412600 | 91600 | 91500 | 91600 | 91500 | 133 |
| 508 | 20231222 | 105600 | 6120234700 | 91500 | 91600 | 91600 | 91400 | 134 |
| 509 | 20231222 | 105500 | 6107978300 | 91500 | 91400 | 91500 | 91300 | 190 |
| 510 | 20231222 | 105400 | 6090611700 | 91400 | 91400 | 91400 | 91300 | 139 |
| 511 | 20231222 | 105300 | 6077912800 | 91400 | 91400 | 91400 | 91300 | 110 |
| 512 | 20231222 | 105200 | 6067859700 | 91300 | 91700 | 91700 | 91300 | 431 |
| 513 | 20231222 | 105100 | 6028479100 | 91400 | 91600 | 91700 | 91400 | 359 |
| 514 | 20231222 | 105000 | 5995637400 | 91600 | 91500 | 91600 | 91500 | 143 |
| 515 | 20231222 | 104900 | 5982543900 | 91400 | 91600 | 91600 | 91400 | 232 |
| 516 | 20231222 | 104800 | 5961304100 | 91600 | 91500 | 91600 | 91400 | 177 |
| 517 | 20231222 | 104700 | 5945113300 | 91500 | 91500 | 91600 | 91400 | 205 |
| 518 | 20231222 | 104600 | 5926356700 | 91500 | 91600 | 91600 | 91500 | 202 |
| 519 | 20231222 | 104500 | 5907863100 | 91600 | 91600 | 91600 | 91500 | 132 |
| 520 | 20231222 | 104400 | 5895777000 | 91600 | 91400 | 91700 | 91300 | 935 |
| 521 | 20231222 | 104300 | 5810373200 | 91400 | 91500 | 91500 | 91300 | 273 |
| 522 | 20231222 | 104200 | 5785418400 | 91400 | 91600 | 91600 | 91400 | 439 |
| 523 | 20231222 | 104100 | 5745282800 | 91600 | 91800 | 91800 | 91500 | 437 |
| 524 | 20231222 | 104000 | 5705238000 | 91800 | 91700 | 91800 | 91600 | 208 |
| 525 | 20231222 | 103900 | 5686167200 | 91700 | 91700 | 91700 | 91600 | 357 |
| 526 | 20231222 | 103800 | 5653450500 | 91800 | 91700 | 91800 | 91700 | 156 |
| 527 | 20231222 | 103700 | 5639142900 | 91800 | 91800 | 91800 | 91700 | 133 |
| 528 | 20231222 | 103600 | 5626936800 | 91800 | 91800 | 91800 | 91700 | 249 |
| 529 | 20231222 | 103500 | 5604087100 | 91800 | 91700 | 91800 | 91700 | 256 |
| 530 | 20231222 | 103400 | 5580602700 | 91700 | 91800 | 91800 | 91700 | 183 |
| 531 | 20231222 | 103300 | 5563810800 | 91800 | 91800 | 91800 | 91700 | 161 |
| 532 | 20231222 | 103200 | 5549035400 | 91800 | 91900 | 91900 | 91700 | 399 |
| 533 | 20231222 | 103100 | 5512390000 | 91900 | 91800 | 91900 | 91700 | 502 |
| 534 | 20231222 | 103000 | 5466282200 | 91800 | 91800 | 91900 | 91700 | 175 |
| 535 | 20231222 | 102900 | 5450219900 | 91800 | 91700 | 91800 | 91700 | 141 |
| 536 | 20231222 | 102800 | 5437277200 | 91700 | 91600 | 91800 | 91600 | 125 |
| 537 | 20231222 | 102700 | 5425806900 | 91700 | 91700 | 91700 | 91600 | 147 |
| 538 | 20231222 | 102600 | 5412337500 | 91700 | 91700 | 91700 | 91500 | 796 |
| 539 | 20231222 | 102500 | 5339369800 | 91700 | 91600 | 91700 | 91500 | 203 |
| 540 | 20231222 | 102400 | 5320773400 | 91600 | 91600 | 91700 | 91500 | 116 |
| 541 | 20231222 | 102300 | 5310152000 | 91700 | 91600 | 91700 | 91500 | 414 |
| 542 | 20231222 | 102200 | 5272224600 | 91600 | 91800 | 91800 | 91500 | 790 |
| 543 | 20231222 | 102100 | 5199872300 | 91800 | 92000 | 92000 | 91800 | 583 |
| 544 | 20231222 | 102000 | 5146287800 | 92000 | 91900 | 92000 | 91900 | 111 |
| 545 | 20231222 | 101900 | 5136084400 | 91900 | 92000 | 92000 | 91800 | 271 |
| 546 | 20231222 | 101800 | 5111172400 | 92000 | 91900 | 92000 | 91800 | 351 |
| 547 | 20231222 | 101700 | 5078908400 | 91900 | 91800 | 91900 | 91800 | 152 |
| 548 | 20231222 | 101600 | 5064949600 | 91900 | 91900 | 91900 | 91800 | 697 |
| 549 | 20231222 | 101500 | 5000899200 | 91800 | 91800 | 91900 | 91800 | 266 |
| 550 | 20231222 | 101400 | 4976471700 | 91800 | 92000 | 92100 | 91800 | 681 |
| 551 | 20231222 | 101300 | 4913877700 | 92000 | 92100 | 92200 | 92000 | 1407 |
| 552 | 20231222 | 101200 | 4784332900 | 92100 | 91800 | 92100 | 91800 | 3162 |
| 553 | 20231222 | 101100 | 4493560000 | 91800 | 91900 | 91900 | 91600 | 751 |
| 554 | 20231222 | 101000 | 4424699100 | 91800 | 91900 | 91900 | 91800 | 574 |
| 555 | 20231222 | 100900 | 4371992500 | 91800 | 91900 | 91900 | 91800 | 175 |
| 556 | 20231222 | 100800 | 4355915700 | 91900 | 91700 | 91900 | 91700 | 445 |
| 557 | 20231222 | 100700 | 4315068700 | 91700 | 91800 | 91800 | 91700 | 640 |
| 558 | 20231222 | 100600 | 4256335500 | 91800 | 91700 | 91900 | 91700 | 2157 |
| 559 | 20231222 | 100500 | 4058369100 | 91600 | 91700 | 91700 | 91600 | 391 |
| 560 | 20231222 | 100400 | 4022550100 | 91600 | 91600 | 91600 | 91500 | 123 |
| 561 | 20231222 | 100300 | 4011283400 | 91600 | 91700 | 91700 | 91600 | 481 |
| 562 | 20231222 | 100200 | 3967208100 | 91700 | 91600 | 91700 | 91500 | 933 |
| 563 | 20231222 | 100100 | 3881727900 | 91600 | 91500 | 91600 | 91500 | 323 |
| 564 | 20231222 | 100000 | 3852147800 | 91600 | 91400 | 91600 | 91400 | 754 |
| 565 | 20231222 | 095900 | 3783180100 | 91300 | 91500 | 91500 | 91300 | 368 |
| 566 | 20231222 | 095800 | 3749570900 | 91500 | 91500 | 91500 | 91400 | 633 |
| 567 | 20231222 | 095700 | 3691698200 | 91500 | 91400 | 91500 | 91300 | 264 |
| 568 | 20231222 | 095600 | 3667561900 | 91400 | 91300 | 91500 | 91200 | 767 |
| 569 | 20231222 | 095500 | 3597456800 | 91300 | 91300 | 91400 | 91100 | 793 |
| 570 | 20231222 | 095400 | 3525020500 | 91200 | 91200 | 91300 | 91100 | 1596 |
| 571 | 20231222 | 095300 | 3379400900 | 91200 | 91000 | 91200 | 90900 | 548 |
| 572 | 20231222 | 095200 | 3329505700 | 91000 | 91100 | 91100 | 91000 | 265 |
| 573 | 20231222 | 095100 | 3305386800 | 91100 | 91100 | 91100 | 90900 | 293 |
| 574 | 20231222 | 095000 | 3278706100 | 91100 | 91000 | 91100 | 90900 | 445 |
| 575 | 20231222 | 094900 | 3238189800 | 91000 | 91100 | 91100 | 91000 | 162 |
| 576 | 20231222 | 094800 | 3223441900 | 91100 | 91100 | 91100 | 91000 | 191 |
| 577 | 20231222 | 094700 | 3206057100 | 91100 | 90900 | 91100 | 90900 | 725 |
| 578 | 20231222 | 094600 | 3140037700 | 90900 | 91000 | 91100 | 90900 | 328 |
| 579 | 20231222 | 094500 | 3110205200 | 91000 | 91000 | 91200 | 91000 | 1341 |
| 580 | 20231222 | 094400 | 2988107200 | 91000 | 90900 | 91000 | 90900 | 510 |
| 581 | 20231222 | 094300 | 2941701200 | 90900 | 90900 | 90900 | 90800 | 332 |
| 582 | 20231222 | 094200 | 2911526500 | 90900 | 90700 | 90900 | 90700 | 192 |
| 583 | 20231222 | 094100 | 2894106600 | 90800 | 90700 | 90800 | 90600 | 348 |
| 584 | 20231222 | 094000 | 2862524200 | 90700 | 90700 | 90700 | 90600 | 101 |
| 585 | 20231222 | 093900 | 2853365300 | 90600 | 90700 | 90700 | 90600 | 177 |
| 586 | 20231222 | 093800 | 2837314700 | 90700 | 90800 | 90800 | 90700 | 76 |
| 587 | 20231222 | 093700 | 2830414800 | 90800 | 91000 | 91000 | 90700 | 197 |
| 588 | 20231222 | 093600 | 2812512600 | 91000 | 91100 | 91100 | 91000 | 87 |
| 589 | 20231222 | 093500 | 2804595200 | 91100 | 91000 | 91100 | 90900 | 427 |
| 590 | 20231222 | 093400 | 2765742200 | 91000 | 91000 | 91100 | 91000 | 651 |
| 591 | 20231222 | 093300 | 2706499300 | 91000 | 90900 | 91000 | 90900 | 780 |
| 592 | 20231222 | 093200 | 2635589000 | 90800 | 90800 | 90900 | 90800 | 199 |
| 593 | 20231222 | 093100 | 2617508000 | 90800 | 90600 | 90800 | 90500 | 1049 |
| 594 | 20231222 | 093000 | 2522424900 | 90600 | 90500 | 90600 | 90400 | 390 |
| 595 | 20231222 | 092900 | 2487123700 | 90500 | 90300 | 90500 | 90300 | 585 |
| 596 | 20231222 | 092800 | 2434225500 | 90300 | 90300 | 90300 | 90200 | 91 |
| 597 | 20231222 | 092700 | 2426009800 | 90200 | 90100 | 90200 | 90100 | 344 |
| 598 | 20231222 | 092600 | 2394995700 | 90200 | 90200 | 90300 | 90100 | 177 |
| 599 | 20231222 | 092500 | 2379029700 | 90200 | 90200 | 90200 | 90200 | 367 |
| 600 | 20231222 | 092400 | 2345926300 | 90200 | 90200 | 90200 | 90100 | 1315 |
| 601 | 20231222 | 092300 | 2227435900 | 90200 | 90200 | 90300 | 90100 | 353 |
| 602 | 20231222 | 092200 | 2195601500 | 90300 | 90200 | 90300 | 90200 | 306 |
| 603 | 20231222 | 092100 | 2167999600 | 90200 | 90200 | 90200 | 90200 | 517 |
| 604 | 20231222 | 092000 | 2121366200 | 90200 | 90400 | 90400 | 90200 | 1192 |
| 605 | 20231222 | 091900 | 2013726900 | 90400 | 90400 | 90500 | 90400 | 117 |
| 606 | 20231222 | 091800 | 2003149800 | 90400 | 90400 | 90500 | 90400 | 292 |
| 607 | 20231222 | 091700 | 1976751700 | 90400 | 90500 | 90600 | 90400 | 341 |
| 608 | 20231222 | 091600 | 1945898600 | 90400 | 90300 | 90500 | 90300 | 258 |
| 609 | 20231222 | 091500 | 1922578500 | 90300 | 90300 | 90300 | 90300 | 294 |
| 610 | 20231222 | 091400 | 1896030300 | 90300 | 90200 | 90300 | 90200 | 464 |
| 611 | 20231222 | 091300 | 1854156200 | 90200 | 90100 | 90200 | 90000 | 717 |
| 612 | 20231222 | 091200 | 1789514500 | 90200 | 90100 | 90200 | 90100 | 909 |
| 613 | 20231222 | 091100 | 1707599300 | 90100 | 90200 | 90200 | 90100 | 313 |
| 614 | 20231222 | 091000 | 1679371900 | 90100 | 90200 | 90200 | 90000 | 1432 |
| 615 | 20231222 | 090900 | 1550339100 | 90300 | 90600 | 90600 | 90200 | 5254 |
| 616 | 20231222 | 090800 | 1075032000 | 90600 | 90600 | 90600 | 90500 | 669 |
| 617 | 20231222 | 090700 | 1014423400 | 90700 | 90600 | 90700 | 90500 | 286 |
| 618 | 20231222 | 090600 | 988530300 | 90500 | 90700 | 90800 | 90500 | 1069 |
| 619 | 20231222 | 090500 | 891698000 | 90700 | 90700 | 90800 | 90600 | 596 |
| 620 | 20231222 | 090400 | 837643200 | 90700 | 90700 | 90800 | 90600 | 652 |
| 621 | 20231222 | 090300 | 778526900 | 90700 | 90800 | 90900 | 90600 | 1119 |
| 622 | 20231222 | 090200 | 677026600 | 90800 | 91600 | 91600 | 90800 | 4254 |
| 623 | 20231222 | 090100 | 288600300 | 91600 | 91400 | 91600 | 91000 | 2312 |
| 624 | 20231222 | 090000 | 77787700 | 91400 | 91300 | 91700 | 91300 | 851 |