34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 3 | 20231220 | 192000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20231220 | 191900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20231220 | 191800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20231220 | 191700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20231220 | 191600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20231220 | 191500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20231220 | 191400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20231220 | 191300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20231220 | 191200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20231220 | 191100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20231220 | 191000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20231220 | 190900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20231220 | 190800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20231220 | 190700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20231220 | 190600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20231220 | 190500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20231220 | 190400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20231220 | 190300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20231220 | 190200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20231220 | 190100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20231220 | 190000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20231220 | 185900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20231220 | 185800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20231220 | 185700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20231220 | 185600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20231220 | 185500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20231220 | 185400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20231220 | 185300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20231220 | 185200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20231220 | 185100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 33 | 20231220 | 185000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20231220 | 184900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20231220 | 184800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20231220 | 184700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20231220 | 184600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20231220 | 184500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20231220 | 184400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20231220 | 184300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20231220 | 184200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20231220 | 184100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20231220 | 184000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20231220 | 183900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20231220 | 183800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20231220 | 183700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20231220 | 183600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20231220 | 183500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20231220 | 183400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20231220 | 183300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20231220 | 183200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20231220 | 183100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20231220 | 183000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20231220 | 182900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20231220 | 182800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20231220 | 182700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20231220 | 182600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20231220 | 182500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20231220 | 182400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20231220 | 182300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20231220 | 182200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20231220 | 182100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 63 | 20231220 | 182000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20231220 | 181900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20231220 | 181800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20231220 | 181700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20231220 | 181600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20231220 | 181500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20231220 | 181400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20231220 | 181300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20231220 | 181200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20231220 | 181100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20231220 | 181000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20231220 | 180900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20231220 | 180800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20231220 | 180700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20231220 | 180600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20231220 | 180500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20231220 | 180400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20231220 | 180300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20231220 | 180200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20231220 | 180100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20231220 | 180000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20231220 | 175900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20231220 | 175800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20231220 | 175700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20231220 | 175600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20231220 | 175500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20231220 | 175400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20231220 | 175300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20231220 | 175200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20231220 | 175100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 93 | 20231220 | 175000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20231220 | 174900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20231220 | 174800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20231220 | 174700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20231220 | 174600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20231220 | 174500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20231220 | 174400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20231220 | 174300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20231220 | 174200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20231220 | 174100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20231220 | 174000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20231220 | 173900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20231220 | 173800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20231220 | 173700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20231220 | 173600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20231220 | 173500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20231220 | 173400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20231220 | 173300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20231220 | 173200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20231220 | 173100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20231220 | 173000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20231220 | 172900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20231220 | 172800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20231220 | 172700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20231220 | 172600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20231220 | 172500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20231220 | 172400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20231220 | 172300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20231220 | 172200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20231220 | 172100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 123 | 20231220 | 172000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20231220 | 171900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20231220 | 171800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20231220 | 171700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20231220 | 171600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20231220 | 171500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20231220 | 171400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20231220 | 171300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20231220 | 171200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20231220 | 171100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20231220 | 171000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20231220 | 170900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20231220 | 170800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20231220 | 170700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20231220 | 170600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20231220 | 170500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20231220 | 170400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20231220 | 170300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20231220 | 170200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20231220 | 170100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20231220 | 170000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20231220 | 165900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20231220 | 165800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20231220 | 165700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20231220 | 165600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20231220 | 165500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20231220 | 165400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20231220 | 165300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20231220 | 165200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20231220 | 165100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 153 | 20231220 | 165000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20231220 | 164900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20231220 | 164800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20231220 | 164700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20231220 | 164600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20231220 | 164500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20231220 | 164400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20231220 | 164300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20231220 | 164200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20231220 | 164100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20231220 | 164000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20231220 | 163900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20231220 | 163800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20231220 | 163700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20231220 | 163600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20231220 | 163500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20231220 | 163400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20231220 | 163300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20231220 | 163200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20231220 | 163100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20231220 | 163000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20231220 | 162900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20231220 | 162800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20231220 | 162700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20231220 | 162600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20231220 | 162500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20231220 | 162400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20231220 | 162300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20231220 | 162200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20231220 | 162100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 183 | 20231220 | 162000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20231220 | 161900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20231220 | 161800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20231220 | 161700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20231220 | 161600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20231220 | 161500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20231220 | 161400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20231220 | 161300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20231220 | 161200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20231220 | 161100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20231220 | 161000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20231220 | 160900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20231220 | 160800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20231220 | 160700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20231220 | 160600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20231220 | 160500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20231220 | 160400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20231220 | 160300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20231220 | 160200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20231220 | 160100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20231220 | 160000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20231220 | 155900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20231220 | 155800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231220 | 155700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231220 | 155600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231220 | 155500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231220 | 155400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231220 | 155300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231220 | 155200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231220 | 155100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 213 | 20231220 | 155000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20231220 | 154900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20231220 | 154800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20231220 | 154700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20231220 | 154600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20231220 | 154500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20231220 | 154400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20231220 | 154300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20231220 | 154200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20231220 | 154100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20231220 | 154000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20231220 | 153900 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20231220 | 153800 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20231220 | 153700 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20231220 | 153600 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20231220 | 153500 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20231220 | 153400 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20231220 | 153300 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20231220 | 153200 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20231220 | 153100 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20231220 | 153000 | 17812155100 | 28100 | 28100 | 28100 | 28100 | 5063 |
| 234 | 20231220 | 152900 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20231220 | 152800 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20231220 | 152700 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20231220 | 152600 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20231220 | 152500 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20231220 | 152400 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20231220 | 152300 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20231220 | 152200 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20231220 | 152100 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 243 | 20231220 | 152000 | 17669884800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20231220 | 151900 | 17669884800 | 28050 | 28100 | 28100 | 28050 | 2429 |
| 245 | 20231220 | 151800 | 17601647100 | 28050 | 28050 | 28100 | 28050 | 1280 |
| 246 | 20231220 | 151700 | 17565714150 | 28100 | 28000 | 28100 | 28000 | 867 |
| 247 | 20231220 | 151600 | 17541415650 | 28000 | 28050 | 28100 | 28000 | 1895 |
| 248 | 20231220 | 151500 | 17488234650 | 28050 | 28050 | 28100 | 28050 | 1211 |
| 249 | 20231220 | 151400 | 17454263900 | 28050 | 28050 | 28100 | 28050 | 1253 |
| 250 | 20231220 | 151300 | 17419110850 | 28050 | 28050 | 28100 | 28000 | 1786 |
| 251 | 20231220 | 151200 | 17369023200 | 28100 | 28050 | 28100 | 28050 | 1029 |
| 252 | 20231220 | 151100 | 17340159150 | 28050 | 28000 | 28050 | 28000 | 1453 |
| 253 | 20231220 | 151000 | 17299441150 | 28000 | 28000 | 28050 | 28000 | 1990 |
| 254 | 20231220 | 150900 | 17243712850 | 28000 | 27950 | 28000 | 27950 | 1109 |
| 255 | 20231220 | 150800 | 17212697500 | 27950 | 28000 | 28050 | 27950 | 1362 |
| 256 | 20231220 | 150700 | 17174584800 | 28000 | 28000 | 28050 | 27950 | 1461 |
| 257 | 20231220 | 150600 | 17133674700 | 28000 | 28000 | 28050 | 27950 | 1928 |
| 258 | 20231220 | 150500 | 17079702250 | 28000 | 28000 | 28000 | 27950 | 892 |
| 259 | 20231220 | 150400 | 17054738350 | 28000 | 28050 | 28050 | 27950 | 933 |
| 260 | 20231220 | 150300 | 17028621300 | 27950 | 28050 | 28050 | 27950 | 1505 |
| 261 | 20231220 | 150200 | 16986469950 | 28050 | 27950 | 28050 | 27950 | 1059 |
| 262 | 20231220 | 150100 | 16956836350 | 28000 | 27950 | 28000 | 27900 | 1157 |
| 263 | 20231220 | 150000 | 16924498750 | 27950 | 27950 | 28000 | 27900 | 1393 |
| 264 | 20231220 | 145900 | 16885579800 | 27950 | 27950 | 28000 | 27950 | 960 |
| 265 | 20231220 | 145800 | 16858746400 | 27950 | 27900 | 28050 | 27900 | 10013 |
| 266 | 20231220 | 145700 | 16578893400 | 27900 | 28000 | 28000 | 27900 | 4901 |
| 267 | 20231220 | 145600 | 16441925700 | 28000 | 28050 | 28050 | 27950 | 1284 |
| 268 | 20231220 | 145500 | 16405975000 | 28000 | 28000 | 28050 | 27950 | 1533 |
| 269 | 20231220 | 145400 | 16363104000 | 27950 | 28000 | 28100 | 27950 | 1286 |
| 270 | 20231220 | 145300 | 16327106200 | 28000 | 27950 | 28100 | 27950 | 11162 |
| 271 | 20231220 | 145200 | 16014555350 | 28000 | 28000 | 28000 | 27950 | 1860 |
| 272 | 20231220 | 145100 | 15962538400 | 28000 | 28000 | 28050 | 27950 | 1440 |
| 273 | 20231220 | 145000 | 15922225050 | 28000 | 28050 | 28050 | 27950 | 1512 |
| 274 | 20231220 | 144900 | 15879899300 | 28000 | 27950 | 28100 | 27950 | 2528 |
| 275 | 20231220 | 144800 | 15809102750 | 27950 | 28000 | 28050 | 27950 | 1366 |
| 276 | 20231220 | 144700 | 15770880850 | 28000 | 27950 | 28000 | 27950 | 2805 |
| 277 | 20231220 | 144600 | 15692402000 | 27950 | 27950 | 28050 | 27950 | 1381 |
| 278 | 20231220 | 144500 | 15653792550 | 27950 | 28000 | 28050 | 27950 | 1198 |
| 279 | 20231220 | 144400 | 15620291350 | 28050 | 28000 | 28050 | 27950 | 2003 |
| 280 | 20231220 | 144300 | 15564237800 | 28000 | 28000 | 28100 | 27950 | 1583 |
| 281 | 20231220 | 144200 | 15519944800 | 28000 | 28000 | 28000 | 27950 | 1319 |
| 282 | 20231220 | 144100 | 15483024250 | 27950 | 27950 | 28150 | 27950 | 5654 |
| 283 | 20231220 | 144000 | 15324318150 | 27900 | 27950 | 28000 | 27900 | 1340 |
| 284 | 20231220 | 143900 | 15286862550 | 28000 | 28000 | 28050 | 27950 | 1834 |
| 285 | 20231220 | 143800 | 15235556800 | 27950 | 27900 | 28050 | 27900 | 1197 |
| 286 | 20231220 | 143700 | 15202081300 | 27950 | 28000 | 28050 | 27900 | 2060 |
| 287 | 20231220 | 143600 | 15144475500 | 27950 | 27950 | 28000 | 27900 | 1667 |
| 288 | 20231220 | 143500 | 15097866450 | 27950 | 27950 | 28000 | 27950 | 1733 |
| 289 | 20231220 | 143400 | 15049416100 | 28000 | 27950 | 28000 | 27950 | 2141 |
| 290 | 20231220 | 143300 | 14989560850 | 27950 | 27950 | 28000 | 27950 | 1153 |
| 291 | 20231220 | 143200 | 14957308600 | 27950 | 27950 | 28000 | 27950 | 1797 |
| 292 | 20231220 | 143100 | 14907080100 | 27950 | 28000 | 28000 | 27950 | 2131 |
| 293 | 20231220 | 143000 | 14847513400 | 27950 | 27950 | 28050 | 27950 | 1146 |
| 294 | 20231220 | 142900 | 14815476550 | 27950 | 28000 | 28100 | 27950 | 1771 |
| 295 | 20231220 | 142800 | 14765884500 | 28000 | 27950 | 28050 | 27950 | 1305 |
| 296 | 20231220 | 142700 | 14729369200 | 28000 | 28050 | 28100 | 27950 | 2371 |
| 297 | 20231220 | 142600 | 14662981350 | 28000 | 28000 | 28050 | 27950 | 1397 |
| 298 | 20231220 | 142500 | 14623871550 | 28000 | 28000 | 28000 | 28000 | 1288 |
| 299 | 20231220 | 142400 | 14587807550 | 28000 | 28050 | 28050 | 28000 | 1537 |
| 300 | 20231220 | 142300 | 14544761550 | 28000 | 28000 | 28100 | 28000 | 1762 |
| 301 | 20231220 | 142200 | 14495367800 | 28000 | 28000 | 28050 | 27950 | 1414 |
| 302 | 20231220 | 142100 | 14455779150 | 28000 | 28000 | 28050 | 27950 | 1587 |
| 303 | 20231220 | 142000 | 14411347450 | 28000 | 28000 | 28100 | 28000 | 1384 |
| 304 | 20231220 | 141900 | 14372587400 | 28000 | 28000 | 28050 | 28000 | 1903 |
| 305 | 20231220 | 141800 | 14319301800 | 28000 | 28000 | 28050 | 28000 | 1740 |
| 306 | 20231220 | 141700 | 14270550600 | 28000 | 28000 | 28100 | 28000 | 1576 |
| 307 | 20231220 | 141600 | 14226391750 | 28000 | 27950 | 28050 | 27950 | 1800 |
| 308 | 20231220 | 141500 | 14176026800 | 27950 | 27950 | 28000 | 27950 | 1218 |
| 309 | 20231220 | 141400 | 14141966100 | 27950 | 28000 | 28000 | 27950 | 1967 |
| 310 | 20231220 | 141300 | 14086976900 | 28000 | 28000 | 28050 | 27950 | 1349 |
| 311 | 20231220 | 141200 | 14049228450 | 28000 | 28000 | 28050 | 27950 | 1474 |
| 312 | 20231220 | 141100 | 14007988100 | 28000 | 28000 | 28100 | 28000 | 1863 |
| 313 | 20231220 | 141000 | 13955811800 | 28000 | 28000 | 28050 | 28000 | 1078 |
| 314 | 20231220 | 140900 | 13925622500 | 28000 | 28000 | 28100 | 28000 | 1843 |
| 315 | 20231220 | 140800 | 13874012000 | 28000 | 28000 | 28050 | 28000 | 1376 |
| 316 | 20231220 | 140700 | 13835479250 | 28050 | 28000 | 28050 | 28000 | 1526 |
| 317 | 20231220 | 140600 | 13792750450 | 28000 | 28000 | 28100 | 28000 | 1228 |
| 318 | 20231220 | 140500 | 13758361100 | 28000 | 28000 | 28100 | 28000 | 1216 |
| 319 | 20231220 | 140400 | 13724269750 | 28050 | 28050 | 28100 | 28000 | 1500 |
| 320 | 20231220 | 140300 | 13682211300 | 28100 | 28050 | 28100 | 28050 | 785 |
| 321 | 20231220 | 140200 | 13660175300 | 28050 | 28100 | 28100 | 28000 | 1827 |
| 322 | 20231220 | 140100 | 13608924600 | 28100 | 28100 | 28150 | 28050 | 780 |
| 323 | 20231220 | 140000 | 13587013000 | 28050 | 28100 | 28100 | 28050 | 993 |
| 324 | 20231220 | 135900 | 13559150750 | 28050 | 28150 | 28150 | 28050 | 1478 |
| 325 | 20231220 | 135800 | 13517614550 | 28100 | 28100 | 28150 | 28100 | 793 |
| 326 | 20231220 | 135700 | 13495327900 | 28100 | 28100 | 28150 | 28100 | 1064 |
| 327 | 20231220 | 135600 | 13465427050 | 28100 | 28150 | 28150 | 28100 | 1029 |
| 328 | 20231220 | 135500 | 13436495100 | 28150 | 28100 | 28200 | 28050 | 1469 |
| 329 | 20231220 | 135400 | 13395174450 | 28100 | 28100 | 28150 | 28050 | 1102 |
| 330 | 20231220 | 135300 | 13364212450 | 28100 | 28100 | 28150 | 28050 | 1234 |
| 331 | 20231220 | 135200 | 13329550000 | 28100 | 28150 | 28150 | 28100 | 698 |
| 332 | 20231220 | 135100 | 13309923700 | 28100 | 28100 | 28150 | 28050 | 712 |
| 333 | 20231220 | 135000 | 13289927650 | 28100 | 28050 | 28150 | 28050 | 238 |
| 334 | 20231220 | 134900 | 13283246250 | 28050 | 28000 | 28150 | 28000 | 3158 |
| 335 | 20231220 | 134800 | 13194478150 | 28050 | 28050 | 28100 | 28050 | 1258 |
| 336 | 20231220 | 134700 | 13159190350 | 28050 | 28050 | 28100 | 28050 | 397 |
| 337 | 20231220 | 134600 | 13148050800 | 28050 | 28100 | 28200 | 28050 | 1543 |
| 338 | 20231220 | 134500 | 13104685700 | 28050 | 28150 | 28150 | 28050 | 622 |
| 339 | 20231220 | 134400 | 13087231450 | 28050 | 28050 | 28150 | 28050 | 1327 |
| 340 | 20231220 | 134300 | 13049955550 | 28050 | 28100 | 28150 | 28050 | 860 |
| 341 | 20231220 | 134200 | 13025798600 | 28050 | 28100 | 28100 | 28050 | 731 |
| 342 | 20231220 | 134100 | 13005284800 | 28100 | 28100 | 28100 | 28050 | 900 |
| 343 | 20231220 | 134000 | 12980013650 | 28100 | 28100 | 28150 | 28000 | 1012 |
| 344 | 20231220 | 133900 | 12951589200 | 28000 | 28050 | 28050 | 28000 | 834 |
| 345 | 20231220 | 133800 | 12928214250 | 28000 | 28050 | 28050 | 28000 | 799 |
| 346 | 20231220 | 133700 | 12905826800 | 28000 | 28050 | 28100 | 28000 | 718 |
| 347 | 20231220 | 133600 | 12885698300 | 28050 | 28050 | 28100 | 28000 | 588 |
| 348 | 20231220 | 133500 | 12869216050 | 28000 | 28100 | 28100 | 28000 | 549 |
| 349 | 20231220 | 133400 | 12853812350 | 28100 | 28100 | 28200 | 28050 | 653 |
| 350 | 20231220 | 133300 | 12835461600 | 28050 | 28000 | 28050 | 28000 | 721 |
| 351 | 20231220 | 133200 | 12815250400 | 28000 | 28050 | 28100 | 28000 | 601 |
| 352 | 20231220 | 133100 | 12798400150 | 28050 | 28050 | 28050 | 28000 | 920 |
| 353 | 20231220 | 133000 | 12772632850 | 28000 | 28050 | 28100 | 28000 | 489 |
| 354 | 20231220 | 132900 | 12758922850 | 28050 | 28050 | 28100 | 28050 | 683 |
| 355 | 20231220 | 132800 | 12739758350 | 28050 | 28050 | 28200 | 28050 | 1369 |
| 356 | 20231220 | 132700 | 12701296750 | 28050 | 28050 | 28100 | 28000 | 706 |
| 357 | 20231220 | 132600 | 12681495500 | 28000 | 28050 | 28100 | 28000 | 931 |
| 358 | 20231220 | 132500 | 12655415450 | 28050 | 28000 | 28100 | 28000 | 891 |
| 359 | 20231220 | 132400 | 12630453100 | 28050 | 28050 | 28050 | 28000 | 294 |
| 360 | 20231220 | 132300 | 12622206450 | 28050 | 28150 | 28150 | 28000 | 673 |
| 361 | 20231220 | 132200 | 12603322450 | 28100 | 28100 | 28150 | 28000 | 697 |
| 362 | 20231220 | 132100 | 12583749350 | 28100 | 28150 | 28150 | 28000 | 790 |
| 363 | 20231220 | 132000 | 12561585450 | 28100 | 28050 | 28100 | 28000 | 781 |
| 364 | 20231220 | 131900 | 12539676550 | 28050 | 28050 | 28150 | 28000 | 631 |
| 365 | 20231220 | 131800 | 12521979500 | 28000 | 28100 | 28100 | 28000 | 966 |
| 366 | 20231220 | 131700 | 12494877500 | 28050 | 28050 | 28050 | 28000 | 376 |
| 367 | 20231220 | 131600 | 12484339900 | 28050 | 28050 | 28150 | 28000 | 864 |
| 368 | 20231220 | 131500 | 12460090250 | 28050 | 28000 | 28100 | 28000 | 888 |
| 369 | 20231220 | 131400 | 12435206200 | 28000 | 28050 | 28050 | 28000 | 623 |
| 370 | 20231220 | 131300 | 12417748200 | 28050 | 28050 | 28100 | 28000 | 721 |
| 371 | 20231220 | 131200 | 12397509750 | 28000 | 28000 | 28100 | 28000 | 583 |
| 372 | 20231220 | 131100 | 12381176650 | 28000 | 28100 | 28100 | 28000 | 1070 |
| 373 | 20231220 | 131000 | 12351166800 | 28150 | 28000 | 28200 | 28000 | 4468 |
| 374 | 20231220 | 130900 | 12225548250 | 28000 | 28000 | 28100 | 28000 | 1288 |
| 375 | 20231220 | 130800 | 12189429050 | 28050 | 28000 | 28050 | 28000 | 944 |
| 376 | 20231220 | 130700 | 12162992750 | 28000 | 28000 | 28050 | 28000 | 446 |
| 377 | 20231220 | 130600 | 12150502300 | 28000 | 28000 | 28050 | 28000 | 794 |
| 378 | 20231220 | 130500 | 12128262650 | 28000 | 28050 | 28100 | 28000 | 814 |
| 379 | 20231220 | 130400 | 12105432450 | 28000 | 28000 | 28050 | 28000 | 633 |
| 380 | 20231220 | 130300 | 12087683950 | 28000 | 28000 | 28100 | 28000 | 771 |
| 381 | 20231220 | 130200 | 12066058450 | 28000 | 28050 | 28050 | 28000 | 1326 |
| 382 | 20231220 | 130100 | 12028912850 | 28050 | 28050 | 28100 | 28000 | 601 |
| 383 | 20231220 | 130000 | 12012056200 | 28100 | 28100 | 28150 | 28000 | 630 |
| 384 | 20231220 | 125900 | 11994382500 | 28100 | 28050 | 28150 | 28000 | 884 |
| 385 | 20231220 | 125800 | 11969562200 | 28050 | 28050 | 28100 | 28000 | 820 |
| 386 | 20231220 | 125700 | 11946566850 | 28100 | 28050 | 28150 | 28000 | 1283 |
| 387 | 20231220 | 125600 | 11910596300 | 28100 | 28050 | 28100 | 28000 | 655 |
| 388 | 20231220 | 125500 | 11892239950 | 28050 | 28100 | 28100 | 28000 | 974 |
| 389 | 20231220 | 125400 | 11864934550 | 28100 | 28050 | 28150 | 28000 | 491 |
| 390 | 20231220 | 125300 | 11851153600 | 28000 | 28100 | 28100 | 28000 | 835 |
| 391 | 20231220 | 125200 | 11827742600 | 28000 | 28100 | 28150 | 28000 | 663 |
| 392 | 20231220 | 125100 | 11809136400 | 28100 | 28050 | 28150 | 27950 | 575 |
| 393 | 20231220 | 125000 | 11792996250 | 28000 | 28000 | 28050 | 28000 | 697 |
| 394 | 20231220 | 124900 | 11773471350 | 28000 | 28050 | 28150 | 28000 | 681 |
| 395 | 20231220 | 124800 | 11754374300 | 28000 | 28000 | 28050 | 28000 | 1382 |
| 396 | 20231220 | 124700 | 11715677550 | 28050 | 28000 | 28050 | 28000 | 958 |
| 397 | 20231220 | 124600 | 11688849750 | 28000 | 28000 | 28050 | 28000 | 297 |
| 398 | 20231220 | 124500 | 11680529800 | 28000 | 28150 | 28150 | 28000 | 1904 |
| 399 | 20231220 | 124400 | 11627151300 | 28000 | 28000 | 28100 | 28000 | 4424 |
| 400 | 20231220 | 124300 | 11503069100 | 28000 | 28050 | 28050 | 28000 | 1787 |
| 401 | 20231220 | 124200 | 11453005950 | 28050 | 28050 | 28100 | 28050 | 620 |
| 402 | 20231220 | 124100 | 11435611850 | 28000 | 28100 | 28100 | 28000 | 304 |
| 403 | 20231220 | 124000 | 11427084800 | 28050 | 28050 | 28150 | 28050 | 859 |
| 404 | 20231220 | 123900 | 11402960500 | 28100 | 28100 | 28250 | 28000 | 2064 |
| 405 | 20231220 | 123800 | 11344925950 | 28100 | 28050 | 28150 | 28050 | 834 |
| 406 | 20231220 | 123700 | 11321497850 | 28000 | 28050 | 28050 | 28000 | 695 |
| 407 | 20231220 | 123600 | 11302016600 | 28050 | 28000 | 28100 | 28000 | 1104 |
| 408 | 20231220 | 123500 | 11271071800 | 28050 | 28100 | 28100 | 28000 | 604 |
| 409 | 20231220 | 123400 | 11254119450 | 28100 | 28050 | 28100 | 28000 | 859 |
| 410 | 20231220 | 123300 | 11230045050 | 28100 | 28100 | 28150 | 28000 | 747 |
| 411 | 20231220 | 123200 | 11209061700 | 28100 | 28050 | 28100 | 28000 | 3497 |
| 412 | 20231220 | 123100 | 11111115400 | 28050 | 28050 | 28150 | 28000 | 470 |
| 413 | 20231220 | 123000 | 11097936500 | 28050 | 28050 | 28100 | 28000 | 1071 |
| 414 | 20231220 | 122900 | 11067905500 | 28050 | 28100 | 28100 | 28050 | 502 |
| 415 | 20231220 | 122800 | 11053819200 | 28100 | 28050 | 28200 | 28050 | 1058 |
| 416 | 20231220 | 122700 | 11024064650 | 28050 | 28100 | 28200 | 28050 | 757 |
| 417 | 20231220 | 122600 | 11002796900 | 28050 | 28100 | 28100 | 28050 | 723 |
| 418 | 20231220 | 122500 | 10982485050 | 28050 | 28050 | 28100 | 28050 | 879 |
| 419 | 20231220 | 122400 | 10957820250 | 28050 | 28100 | 28100 | 28050 | 978 |
| 420 | 20231220 | 122300 | 10930373100 | 28150 | 28100 | 28200 | 28100 | 298 |
| 421 | 20231220 | 122200 | 10921998150 | 28050 | 28100 | 28200 | 28050 | 963 |
| 422 | 20231220 | 122100 | 10894953200 | 28100 | 28100 | 28200 | 28050 | 1377 |
| 423 | 20231220 | 122000 | 10856230350 | 28050 | 28050 | 28050 | 28050 | 564 |
| 424 | 20231220 | 121900 | 10840410150 | 28050 | 28200 | 28200 | 28050 | 547 |
| 425 | 20231220 | 121800 | 10825045800 | 28150 | 28050 | 28150 | 28050 | 425 |
| 426 | 20231220 | 121700 | 10813107500 | 28050 | 28100 | 28100 | 28050 | 752 |
| 427 | 20231220 | 121600 | 10791987500 | 28150 | 28100 | 28150 | 28100 | 452 |
| 428 | 20231220 | 121500 | 10779278750 | 28100 | 28100 | 28200 | 28050 | 846 |
| 429 | 20231220 | 121400 | 10755467600 | 28050 | 28050 | 28200 | 28050 | 2726 |
| 430 | 20231220 | 121300 | 10678799350 | 28050 | 28050 | 28100 | 28000 | 1729 |
| 431 | 20231220 | 121200 | 10630297950 | 28050 | 28050 | 28050 | 28050 | 796 |
| 432 | 20231220 | 121100 | 10607970150 | 28050 | 28100 | 28100 | 28050 | 544 |
| 433 | 20231220 | 121000 | 10592704150 | 28100 | 28050 | 28150 | 28050 | 845 |
| 434 | 20231220 | 120900 | 10568981300 | 28100 | 28050 | 28150 | 28050 | 388 |
| 435 | 20231220 | 120800 | 10558089800 | 28050 | 28150 | 28150 | 28050 | 994 |
| 436 | 20231220 | 120700 | 10530163600 | 28100 | 28150 | 28150 | 28100 | 828 |
| 437 | 20231220 | 120600 | 10506889250 | 28100 | 28150 | 28200 | 28100 | 915 |
| 438 | 20231220 | 120500 | 10481148550 | 28150 | 28150 | 28200 | 28150 | 521 |
| 439 | 20231220 | 120400 | 10466481700 | 28150 | 28150 | 28250 | 28150 | 3100 |
| 440 | 20231220 | 120300 | 10379079300 | 28150 | 28100 | 28200 | 28100 | 303 |
| 441 | 20231220 | 120200 | 10370549350 | 28100 | 28100 | 28150 | 28100 | 2138 |
| 442 | 20231220 | 120100 | 10310387700 | 28100 | 28150 | 28200 | 28100 | 723 |
| 443 | 20231220 | 120000 | 10290049400 | 28200 | 28150 | 28200 | 28150 | 1125 |
| 444 | 20231220 | 115900 | 10258368500 | 28150 | 28200 | 28250 | 28150 | 833 |
| 445 | 20231220 | 115800 | 10234911850 | 28150 | 28200 | 28200 | 28150 | 297 |
| 446 | 20231220 | 115700 | 10226551100 | 28150 | 28200 | 28250 | 28150 | 967 |
| 447 | 20231220 | 115600 | 10199313250 | 28250 | 28200 | 28250 | 28150 | 800 |
| 448 | 20231220 | 115500 | 10176755200 | 28150 | 28200 | 28250 | 28150 | 641 |
| 449 | 20231220 | 115400 | 10158683950 | 28200 | 28200 | 28200 | 28150 | 649 |
| 450 | 20231220 | 115300 | 10140402600 | 28250 | 28250 | 28300 | 28150 | 730 |
| 451 | 20231220 | 115200 | 10119805700 | 28250 | 28250 | 28300 | 28200 | 484 |
| 452 | 20231220 | 115100 | 10106131750 | 28250 | 28300 | 28350 | 28200 | 531 |
| 453 | 20231220 | 115000 | 10091133750 | 28300 | 28250 | 28350 | 28150 | 2590 |
| 454 | 20231220 | 114900 | 10017935600 | 28250 | 28250 | 28250 | 28200 | 811 |
| 455 | 20231220 | 114800 | 9995056200 | 28300 | 28200 | 28300 | 28150 | 536 |
| 456 | 20231220 | 114700 | 9979922100 | 28200 | 28200 | 28250 | 28150 | 692 |
| 457 | 20231220 | 114600 | 9960409100 | 28200 | 28250 | 28300 | 28150 | 2105 |
| 458 | 20231220 | 114500 | 9901030700 | 28200 | 28200 | 28250 | 28150 | 1434 |
| 459 | 20231220 | 114400 | 9860597100 | 28250 | 28200 | 28300 | 28150 | 987 |
| 460 | 20231220 | 114300 | 9832746200 | 28250 | 28150 | 28250 | 28150 | 646 |
| 461 | 20231220 | 114200 | 9814544800 | 28200 | 28200 | 28200 | 28150 | 1007 |
| 462 | 20231220 | 114100 | 9786163800 | 28100 | 28150 | 28250 | 28100 | 1288 |
| 463 | 20231220 | 114000 | 9749901500 | 28200 | 28150 | 28200 | 28150 | 864 |
| 464 | 20231220 | 113900 | 9725579000 | 28150 | 28200 | 28200 | 28150 | 727 |
| 465 | 20231220 | 113800 | 9705094200 | 28200 | 28150 | 28250 | 28100 | 1003 |
| 466 | 20231220 | 113700 | 9676819850 | 28150 | 28150 | 28250 | 28150 | 504 |
| 467 | 20231220 | 113600 | 9662628100 | 28200 | 28150 | 28250 | 28150 | 542 |
| 468 | 20231220 | 113500 | 9647349500 | 28200 | 28200 | 28250 | 28150 | 598 |
| 469 | 20231220 | 113400 | 9630491850 | 28200 | 28250 | 28250 | 28150 | 378 |
| 470 | 20231220 | 113300 | 9619834850 | 28150 | 28200 | 28250 | 28150 | 1052 |
| 471 | 20231220 | 113200 | 9590188000 | 28250 | 28200 | 28300 | 28150 | 1117 |
| 472 | 20231220 | 113100 | 9558670200 | 28250 | 28200 | 28250 | 28200 | 514 |
| 473 | 20231220 | 113000 | 9544173900 | 28200 | 28250 | 28300 | 28150 | 931 |
| 474 | 20231220 | 112900 | 9517920300 | 28250 | 28150 | 28300 | 28150 | 980 |
| 475 | 20231220 | 112800 | 9490212100 | 28250 | 28150 | 28300 | 28100 | 1006 |
| 476 | 20231220 | 112700 | 9461842350 | 28100 | 28200 | 28250 | 28100 | 728 |
| 477 | 20231220 | 112600 | 9441335600 | 28150 | 28200 | 28250 | 28150 | 1142 |
| 478 | 20231220 | 112500 | 9409142400 | 28150 | 28150 | 28200 | 28100 | 712 |
| 479 | 20231220 | 112400 | 9389112050 | 28200 | 28150 | 28200 | 28100 | 953 |
| 480 | 20231220 | 112300 | 9362293250 | 28200 | 28200 | 28200 | 28100 | 582 |
| 481 | 20231220 | 112200 | 9345911850 | 28100 | 28200 | 28250 | 28100 | 1030 |
| 482 | 20231220 | 112100 | 9316895800 | 28150 | 28200 | 28200 | 28150 | 1166 |
| 483 | 20231220 | 112000 | 9284050350 | 28200 | 28250 | 28250 | 28100 | 549 |
| 484 | 20231220 | 111900 | 9268579200 | 28150 | 28150 | 28250 | 28150 | 1169 |
| 485 | 20231220 | 111800 | 9235630500 | 28150 | 28200 | 28250 | 28150 | 1429 |
| 486 | 20231220 | 111700 | 9195325200 | 28200 | 28200 | 28250 | 28200 | 710 |
| 487 | 20231220 | 111600 | 9175295050 | 28200 | 28250 | 28300 | 28200 | 2613 |
| 488 | 20231220 | 111500 | 9101500050 | 28250 | 28100 | 28250 | 28050 | 3694 |
| 489 | 20231220 | 111400 | 8997334750 | 28100 | 28100 | 28150 | 28050 | 793 |
| 490 | 20231220 | 111300 | 8975079850 | 28100 | 28050 | 28150 | 28050 | 1209 |
| 491 | 20231220 | 111200 | 8941099000 | 28050 | 28050 | 28100 | 28000 | 520 |
| 492 | 20231220 | 111100 | 8926529450 | 28100 | 28000 | 28100 | 28000 | 918 |
| 493 | 20231220 | 111000 | 8900792450 | 28000 | 28100 | 28100 | 27950 | 534 |
| 494 | 20231220 | 110900 | 8885829700 | 28100 | 28100 | 28150 | 28000 | 6679 |
| 495 | 20231220 | 110800 | 8698545100 | 28100 | 28050 | 28100 | 28000 | 2398 |
| 496 | 20231220 | 110700 | 8631222350 | 28100 | 28050 | 28100 | 27950 | 1161 |
| 497 | 20231220 | 110600 | 8598683000 | 28000 | 28000 | 28050 | 27950 | 1129 |
| 498 | 20231220 | 110500 | 8567096550 | 28000 | 28000 | 28050 | 28000 | 1039 |
| 499 | 20231220 | 110400 | 8538001250 | 28000 | 27950 | 28000 | 27950 | 298 |
| 500 | 20231220 | 110300 | 8529670200 | 28000 | 28000 | 28050 | 27950 | 1256 |
| 501 | 20231220 | 110200 | 8494506650 | 28000 | 27950 | 28000 | 27950 | 652 |
| 502 | 20231220 | 110100 | 8476279800 | 27950 | 27950 | 28050 | 27900 | 2026 |
| 503 | 20231220 | 110000 | 8419609500 | 27950 | 27950 | 27950 | 27900 | 411 |
| 504 | 20231220 | 105900 | 8408140150 | 27850 | 27950 | 28000 | 27850 | 4561 |
| 505 | 20231220 | 105800 | 8280926900 | 27950 | 28100 | 28100 | 27950 | 2211 |
| 506 | 20231220 | 105700 | 8218962450 | 28100 | 28050 | 28100 | 27950 | 3146 |
| 507 | 20231220 | 105600 | 8130781900 | 28000 | 27850 | 28050 | 27800 | 2920 |
| 508 | 20231220 | 105500 | 8049138900 | 27900 | 27850 | 27900 | 27800 | 1423 |
| 509 | 20231220 | 105400 | 8009498000 | 27900 | 27750 | 27900 | 27750 | 1439 |
| 510 | 20231220 | 105300 | 7969450100 | 27750 | 27800 | 27850 | 27750 | 2658 |
| 511 | 20231220 | 105200 | 7895657550 | 27750 | 27750 | 27800 | 27750 | 1527 |
| 512 | 20231220 | 105100 | 7853279850 | 27750 | 27750 | 27800 | 27750 | 1744 |
| 513 | 20231220 | 105000 | 7804879900 | 27750 | 27750 | 27800 | 27700 | 4515 |
| 514 | 20231220 | 104900 | 7679606650 | 27750 | 27800 | 27800 | 27750 | 1478 |
| 515 | 20231220 | 104800 | 7638567750 | 27800 | 27800 | 27900 | 27750 | 9866 |
| 516 | 20231220 | 104700 | 7364452000 | 27850 | 27850 | 27900 | 27800 | 6529 |
| 517 | 20231220 | 104600 | 7182764500 | 27850 | 27850 | 27900 | 27850 | 1848 |
| 518 | 20231220 | 104500 | 7131295400 | 27850 | 27850 | 27900 | 27850 | 1513 |
| 519 | 20231220 | 104400 | 7089156350 | 27900 | 27900 | 27900 | 27850 | 506 |
| 520 | 20231220 | 104300 | 7075046750 | 27900 | 27950 | 28000 | 27850 | 13379 |
| 521 | 20231220 | 104200 | 6702229800 | 27950 | 27950 | 28000 | 27900 | 843 |
| 522 | 20231220 | 104100 | 6678669600 | 27950 | 27950 | 27950 | 27900 | 505 |
| 523 | 20231220 | 104000 | 6664562900 | 27900 | 27950 | 27950 | 27900 | 791 |
| 524 | 20231220 | 103900 | 6642466500 | 27950 | 27900 | 28000 | 27900 | 1280 |
| 525 | 20231220 | 103800 | 6606709450 | 27900 | 27950 | 27950 | 27900 | 643 |
| 526 | 20231220 | 103700 | 6588763550 | 27950 | 27900 | 27950 | 27900 | 534 |
| 527 | 20231220 | 103600 | 6573862850 | 27950 | 27900 | 27950 | 27900 | 951 |
| 528 | 20231220 | 103500 | 6547329750 | 27950 | 27950 | 28000 | 27900 | 3329 |
| 529 | 20231220 | 103400 | 6454413950 | 27950 | 27950 | 28000 | 27950 | 587 |
| 530 | 20231220 | 103300 | 6438005450 | 27950 | 27950 | 28000 | 27950 | 656 |
| 531 | 20231220 | 103200 | 6419670100 | 27950 | 27900 | 27950 | 27900 | 3130 |
| 532 | 20231220 | 103100 | 6332248350 | 27900 | 28000 | 28000 | 27900 | 1300 |
| 533 | 20231220 | 103000 | 6295908250 | 28000 | 28000 | 28000 | 27950 | 718 |
| 534 | 20231220 | 102900 | 6275831250 | 27950 | 27850 | 27950 | 27850 | 2101 |
| 535 | 20231220 | 102800 | 6217205000 | 27850 | 27850 | 27900 | 27850 | 1254 |
| 536 | 20231220 | 102700 | 6182279600 | 27850 | 27850 | 27900 | 27850 | 7604 |
| 537 | 20231220 | 102600 | 5970482250 | 27900 | 27950 | 27950 | 27850 | 3697 |
| 538 | 20231220 | 102500 | 5867349100 | 27900 | 28000 | 28000 | 27900 | 7770 |
| 539 | 20231220 | 102400 | 5649884750 | 28000 | 28050 | 28050 | 28000 | 4666 |
| 540 | 20231220 | 102300 | 5519199200 | 28050 | 28100 | 28100 | 28000 | 8018 |
| 541 | 20231220 | 102200 | 5294300500 | 28050 | 28100 | 28100 | 28050 | 922 |
| 542 | 20231220 | 102100 | 5268425750 | 28050 | 28100 | 28150 | 28050 | 4272 |
| 543 | 20231220 | 102000 | 5148397050 | 28150 | 28100 | 28150 | 28100 | 2077 |
| 544 | 20231220 | 101900 | 5090030400 | 28150 | 28100 | 28150 | 28100 | 2232 |
| 545 | 20231220 | 101800 | 5027278350 | 28150 | 28100 | 28150 | 28100 | 635 |
| 546 | 20231220 | 101700 | 5009434100 | 28100 | 28150 | 28200 | 28100 | 3119 |
| 547 | 20231220 | 101600 | 4921641650 | 28150 | 28200 | 28200 | 28150 | 82 |
| 548 | 20231220 | 101500 | 4919332650 | 28150 | 28150 | 28200 | 28150 | 1553 |
| 549 | 20231220 | 101400 | 4875599600 | 28150 | 28150 | 28200 | 28100 | 3871 |
| 550 | 20231220 | 101300 | 4766687350 | 28150 | 28200 | 28200 | 28150 | 6244 |
| 551 | 20231220 | 101200 | 4590842800 | 28250 | 28200 | 28250 | 28200 | 1275 |
| 552 | 20231220 | 101100 | 4554869800 | 28200 | 28200 | 28250 | 28200 | 1923 |
| 553 | 20231220 | 101000 | 4500640050 | 28200 | 28250 | 28300 | 28200 | 919 |
| 554 | 20231220 | 100900 | 4474681550 | 28300 | 28250 | 28300 | 28200 | 2032 |
| 555 | 20231220 | 100800 | 4417366650 | 28200 | 28300 | 28300 | 28200 | 2021 |
| 556 | 20231220 | 100700 | 4360298100 | 28300 | 28300 | 28300 | 28250 | 526 |
| 557 | 20231220 | 100600 | 4345414950 | 28300 | 28250 | 28300 | 28250 | 704 |
| 558 | 20231220 | 100500 | 4325519100 | 28250 | 28300 | 28300 | 28250 | 4057 |
| 559 | 20231220 | 100400 | 4210906000 | 28300 | 28250 | 28300 | 28250 | 549 |
| 560 | 20231220 | 100300 | 4195393300 | 28250 | 28250 | 28300 | 28250 | 1382 |
| 561 | 20231220 | 100200 | 4156351500 | 28250 | 28250 | 28250 | 28200 | 1745 |
| 562 | 20231220 | 100100 | 4107090050 | 28250 | 28200 | 28300 | 28200 | 1859 |
| 563 | 20231220 | 100000 | 4054625400 | 28200 | 28250 | 28250 | 28200 | 1520 |
| 564 | 20231220 | 095900 | 4011756350 | 28200 | 28250 | 28300 | 28200 | 3740 |
| 565 | 20231220 | 095800 | 3906248550 | 28250 | 28300 | 28300 | 28200 | 3519 |
| 566 | 20231220 | 095700 | 3806867450 | 28300 | 28350 | 28400 | 28250 | 4308 |
| 567 | 20231220 | 095600 | 3684926650 | 28350 | 28350 | 28350 | 28300 | 1552 |
| 568 | 20231220 | 095500 | 3640993350 | 28350 | 28350 | 28350 | 28300 | 1741 |
| 569 | 20231220 | 095400 | 3591662150 | 28300 | 28350 | 28350 | 28300 | 4421 |
| 570 | 20231220 | 095300 | 3466333600 | 28400 | 28400 | 28400 | 28350 | 1245 |
| 571 | 20231220 | 095200 | 3431035400 | 28350 | 28400 | 28400 | 28350 | 1200 |
| 572 | 20231220 | 095100 | 3396977850 | 28400 | 28400 | 28400 | 28350 | 640 |
| 573 | 20231220 | 095000 | 3378825800 | 28350 | 28400 | 28400 | 28350 | 1609 |
| 574 | 20231220 | 094900 | 3333207450 | 28400 | 28400 | 28450 | 28350 | 3533 |
| 575 | 20231220 | 094800 | 3232902500 | 28400 | 28400 | 28500 | 28400 | 348 |
| 576 | 20231220 | 094700 | 3223015800 | 28450 | 28450 | 28450 | 28400 | 1658 |
| 577 | 20231220 | 094600 | 3175912400 | 28450 | 28450 | 28450 | 28400 | 486 |
| 578 | 20231220 | 094500 | 3162105700 | 28450 | 28450 | 28500 | 28400 | 242 |
| 579 | 20231220 | 094400 | 3155225850 | 28450 | 28450 | 28450 | 28400 | 1571 |
| 580 | 20231220 | 094300 | 3110575100 | 28450 | 28450 | 28550 | 28400 | 325 |
| 581 | 20231220 | 094200 | 3101333850 | 28450 | 28500 | 28500 | 28400 | 5447 |
| 582 | 20231220 | 094100 | 2946447100 | 28500 | 28500 | 28550 | 28400 | 2975 |
| 583 | 20231220 | 094000 | 2861789250 | 28500 | 28500 | 28500 | 28450 | 353 |
| 584 | 20231220 | 093900 | 2851744700 | 28500 | 28450 | 28500 | 28450 | 679 |
| 585 | 20231220 | 093800 | 2832427100 | 28400 | 28450 | 28450 | 28400 | 2046 |
| 586 | 20231220 | 093700 | 2774284900 | 28450 | 28450 | 28500 | 28400 | 860 |
| 587 | 20231220 | 093600 | 2749824600 | 28450 | 28450 | 28450 | 28400 | 67 |
| 588 | 20231220 | 093500 | 2747920000 | 28450 | 28450 | 28450 | 28400 | 1196 |
| 589 | 20231220 | 093400 | 2713948850 | 28450 | 28400 | 28450 | 28400 | 466 |
| 590 | 20231220 | 093300 | 2700692150 | 28400 | 28400 | 28400 | 28350 | 2761 |
| 591 | 20231220 | 093200 | 2622283750 | 28350 | 28400 | 28400 | 28350 | 3439 |
| 592 | 20231220 | 093100 | 2524772550 | 28400 | 28500 | 28500 | 28350 | 7387 |
| 593 | 20231220 | 093000 | 2314838000 | 28450 | 28550 | 28550 | 28450 | 858 |
| 594 | 20231220 | 092900 | 2290383650 | 28550 | 28550 | 28550 | 28450 | 2729 |
| 595 | 20231220 | 092800 | 2212596600 | 28550 | 28550 | 28550 | 28500 | 193 |
| 596 | 20231220 | 092700 | 2207086950 | 28550 | 28600 | 28600 | 28500 | 336 |
| 597 | 20231220 | 092600 | 2197495200 | 28550 | 28500 | 28550 | 28450 | 2054 |
| 598 | 20231220 | 092500 | 2138981750 | 28500 | 28600 | 28600 | 28500 | 1716 |
| 599 | 20231220 | 092400 | 2090058050 | 28550 | 28550 | 28600 | 28450 | 2374 |
| 600 | 20231220 | 092300 | 2022387800 | 28550 | 28600 | 28650 | 28500 | 3936 |
| 601 | 20231220 | 092200 | 1910073000 | 28650 | 28650 | 28650 | 28600 | 29 |
| 602 | 20231220 | 092100 | 1909243350 | 28600 | 28550 | 28600 | 28550 | 1096 |
| 603 | 20231220 | 092000 | 1877915450 | 28550 | 28550 | 28600 | 28500 | 216 |
| 604 | 20231220 | 091900 | 1871753700 | 28500 | 28450 | 28500 | 28400 | 2462 |
| 605 | 20231220 | 091800 | 1801638400 | 28450 | 28450 | 28450 | 28350 | 2838 |
| 606 | 20231220 | 091700 | 1721053100 | 28450 | 28500 | 28550 | 28400 | 1923 |
| 607 | 20231220 | 091600 | 1666316900 | 28500 | 28450 | 28550 | 28400 | 1306 |
| 608 | 20231220 | 091500 | 1629146550 | 28450 | 28550 | 28650 | 28450 | 8479 |
| 609 | 20231220 | 091400 | 1387389800 | 28650 | 28650 | 28650 | 28550 | 7857 |
| 610 | 20231220 | 091300 | 1162702150 | 28650 | 28650 | 28700 | 28650 | 1202 |
| 611 | 20231220 | 091200 | 1128262850 | 28650 | 28700 | 28700 | 28650 | 409 |
| 612 | 20231220 | 091100 | 1116526250 | 28700 | 28700 | 28700 | 28650 | 1351 |
| 613 | 20231220 | 091000 | 1077752650 | 28700 | 28650 | 28700 | 28650 | 2423 |
| 614 | 20231220 | 090900 | 1008303500 | 28700 | 28800 | 28800 | 28650 | 9339 |
| 615 | 20231220 | 090800 | 740144200 | 28800 | 28950 | 28950 | 28800 | 2170 |
| 616 | 20231220 | 090700 | 677476550 | 28900 | 28900 | 28950 | 28850 | 893 |
| 617 | 20231220 | 090600 | 651670750 | 28850 | 28900 | 28900 | 28850 | 644 |
| 618 | 20231220 | 090500 | 633090550 | 28900 | 28800 | 28900 | 28800 | 515 |
| 619 | 20231220 | 090400 | 618245000 | 28800 | 28850 | 28900 | 28750 | 2753 |
| 620 | 20231220 | 090300 | 538963550 | 28900 | 29000 | 29000 | 28850 | 857 |
| 621 | 20231220 | 090200 | 514150000 | 29000 | 29100 | 29100 | 28950 | 1297 |
| 622 | 20231220 | 090100 | 476470600 | 29150 | 28900 | 29150 | 28800 | 2456 |
| 623 | 20231220 | 090000 | 405082550 | 28850 | 28950 | 29100 | 28850 | 14003 |