33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 3 | 20231220 | 191400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 4 | 20231220 | 191300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 5 | 20231220 | 191200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 6 | 20231220 | 191100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 7 | 20231220 | 191000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 8 | 20231220 | 190900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 9 | 20231220 | 190800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 10 | 20231220 | 190700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 11 | 20231220 | 190600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 12 | 20231220 | 190500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 13 | 20231220 | 190400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 14 | 20231220 | 190300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 15 | 20231220 | 190200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 16 | 20231220 | 190100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 17 | 20231220 | 190000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 18 | 20231220 | 185900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 19 | 20231220 | 185800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 20 | 20231220 | 185700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 21 | 20231220 | 185600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 22 | 20231220 | 185500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 23 | 20231220 | 185400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 24 | 20231220 | 185300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 25 | 20231220 | 185200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 26 | 20231220 | 185100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 27 | 20231220 | 185000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 28 | 20231220 | 184900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 29 | 20231220 | 184800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 30 | 20231220 | 184700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 31 | 20231220 | 184600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 32 | 20231220 | 184500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 33 | 20231220 | 184400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 34 | 20231220 | 184300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 35 | 20231220 | 184200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 36 | 20231220 | 184100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 37 | 20231220 | 184000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 38 | 20231220 | 183900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 39 | 20231220 | 183800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 40 | 20231220 | 183700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 41 | 20231220 | 183600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 42 | 20231220 | 183500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 43 | 20231220 | 183400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 44 | 20231220 | 183300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 45 | 20231220 | 183200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 46 | 20231220 | 183100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 47 | 20231220 | 183000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 48 | 20231220 | 182900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 49 | 20231220 | 182800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 50 | 20231220 | 182700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 51 | 20231220 | 182600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 52 | 20231220 | 182500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 53 | 20231220 | 182400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 54 | 20231220 | 182300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 55 | 20231220 | 182200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 56 | 20231220 | 182100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 57 | 20231220 | 182000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 58 | 20231220 | 181900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 59 | 20231220 | 181800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 60 | 20231220 | 181700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 61 | 20231220 | 181600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 62 | 20231220 | 181500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 63 | 20231220 | 181400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 64 | 20231220 | 181300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 65 | 20231220 | 181200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 66 | 20231220 | 181100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 67 | 20231220 | 181000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 68 | 20231220 | 180900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 69 | 20231220 | 180800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 70 | 20231220 | 180700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 71 | 20231220 | 180600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 72 | 20231220 | 180500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 73 | 20231220 | 180400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 74 | 20231220 | 180300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 75 | 20231220 | 180200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 76 | 20231220 | 180100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 77 | 20231220 | 180000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 78 | 20231220 | 175900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 79 | 20231220 | 175800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 80 | 20231220 | 175700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 81 | 20231220 | 175600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 82 | 20231220 | 175500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 83 | 20231220 | 175400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 84 | 20231220 | 175300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 85 | 20231220 | 175200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 86 | 20231220 | 175100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 87 | 20231220 | 175000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 88 | 20231220 | 174900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 89 | 20231220 | 174800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 90 | 20231220 | 174700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 91 | 20231220 | 174600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 92 | 20231220 | 174500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 93 | 20231220 | 174400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 94 | 20231220 | 174300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 95 | 20231220 | 174200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 96 | 20231220 | 174100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 97 | 20231220 | 174000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 98 | 20231220 | 173900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 99 | 20231220 | 173800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 100 | 20231220 | 173700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 101 | 20231220 | 173600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 102 | 20231220 | 173500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 103 | 20231220 | 173400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 104 | 20231220 | 173300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 105 | 20231220 | 173200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 106 | 20231220 | 173100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 107 | 20231220 | 173000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 108 | 20231220 | 172900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 109 | 20231220 | 172800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 110 | 20231220 | 172700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 111 | 20231220 | 172600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 112 | 20231220 | 172500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 113 | 20231220 | 172400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 114 | 20231220 | 172300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 115 | 20231220 | 172200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 116 | 20231220 | 172100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 117 | 20231220 | 172000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 118 | 20231220 | 171900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 119 | 20231220 | 171800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 120 | 20231220 | 171700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 121 | 20231220 | 171600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 122 | 20231220 | 171500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 123 | 20231220 | 171400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 124 | 20231220 | 171300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 125 | 20231220 | 171200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 126 | 20231220 | 171100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 127 | 20231220 | 171000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 128 | 20231220 | 170900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 129 | 20231220 | 170800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 130 | 20231220 | 170700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 131 | 20231220 | 170600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 132 | 20231220 | 170500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 133 | 20231220 | 170400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 134 | 20231220 | 170300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 135 | 20231220 | 170200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 136 | 20231220 | 170100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 137 | 20231220 | 170000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 138 | 20231220 | 165900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 139 | 20231220 | 165800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 140 | 20231220 | 165700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 141 | 20231220 | 165600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 142 | 20231220 | 165500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 143 | 20231220 | 165400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 144 | 20231220 | 165300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 145 | 20231220 | 165200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 146 | 20231220 | 165100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 147 | 20231220 | 165000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 148 | 20231220 | 164900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 149 | 20231220 | 164800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 150 | 20231220 | 164700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 151 | 20231220 | 164600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 152 | 20231220 | 164500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 153 | 20231220 | 164400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 154 | 20231220 | 164300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 155 | 20231220 | 164200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 156 | 20231220 | 164100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 157 | 20231220 | 164000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 158 | 20231220 | 163900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 159 | 20231220 | 163800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 160 | 20231220 | 163700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 161 | 20231220 | 163600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 162 | 20231220 | 163500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 163 | 20231220 | 163400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 164 | 20231220 | 163300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 165 | 20231220 | 163200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 166 | 20231220 | 163100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 167 | 20231220 | 163000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 168 | 20231220 | 162900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 169 | 20231220 | 162800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 170 | 20231220 | 162700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 171 | 20231220 | 162600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 172 | 20231220 | 162500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 173 | 20231220 | 162400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 174 | 20231220 | 162300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 175 | 20231220 | 162200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 176 | 20231220 | 162100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 177 | 20231220 | 162000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 178 | 20231220 | 161900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 179 | 20231220 | 161800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 180 | 20231220 | 161700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 181 | 20231220 | 161600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 182 | 20231220 | 161500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 183 | 20231220 | 161400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 184 | 20231220 | 161300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 185 | 20231220 | 161200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 186 | 20231220 | 161100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 187 | 20231220 | 161000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 188 | 20231220 | 160900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 189 | 20231220 | 160800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 190 | 20231220 | 160700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 191 | 20231220 | 160600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 192 | 20231220 | 160500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 193 | 20231220 | 160400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 194 | 20231220 | 160300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 195 | 20231220 | 160200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 196 | 20231220 | 160100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 197 | 20231220 | 160000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 198 | 20231220 | 155900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 199 | 20231220 | 155800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 200 | 20231220 | 155700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 201 | 20231220 | 155600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 202 | 20231220 | 155500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 203 | 20231220 | 155400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 204 | 20231220 | 155300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 205 | 20231220 | 155200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 206 | 20231220 | 155100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 207 | 20231220 | 155000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 208 | 20231220 | 154900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 209 | 20231220 | 154800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 210 | 20231220 | 154700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 211 | 20231220 | 154600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 212 | 20231220 | 154500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 213 | 20231220 | 154400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 214 | 20231220 | 154300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 215 | 20231220 | 154200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 216 | 20231220 | 154100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 217 | 20231220 | 154000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 218 | 20231220 | 153900 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 219 | 20231220 | 153800 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 220 | 20231220 | 153700 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 221 | 20231220 | 153600 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 222 | 20231220 | 153500 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 223 | 20231220 | 153400 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 224 | 20231220 | 153300 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 225 | 20231220 | 153200 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 226 | 20231220 | 153100 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 0 |
| 227 | 20231220 | 153000 | 3114241500 | 13470 | 13470 | 13470 | 13470 | 5730 |
| 228 | 20231220 | 152900 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 229 | 20231220 | 152800 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 230 | 20231220 | 152700 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 231 | 20231220 | 152600 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 232 | 20231220 | 152500 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 233 | 20231220 | 152400 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 234 | 20231220 | 152300 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 235 | 20231220 | 152200 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 236 | 20231220 | 152100 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 237 | 20231220 | 152000 | 3037058400 | 13470 | 13470 | 13470 | 13470 | 0 |
| 238 | 20231220 | 151900 | 3037058400 | 13470 | 13470 | 13490 | 13440 | 985 |
| 239 | 20231220 | 151800 | 3023791860 | 13470 | 13450 | 13470 | 13450 | 569 |
| 240 | 20231220 | 151700 | 3016137090 | 13450 | 13470 | 13480 | 13450 | 1253 |
| 241 | 20231220 | 151600 | 2999273850 | 13450 | 13470 | 13470 | 13440 | 694 |
| 242 | 20231220 | 151500 | 2989940010 | 13440 | 13480 | 13480 | 13440 | 1761 |
| 243 | 20231220 | 151400 | 2966269730 | 13440 | 13450 | 13500 | 13440 | 1605 |
| 244 | 20231220 | 151300 | 2944685220 | 13450 | 13450 | 13450 | 13450 | 546 |
| 245 | 20231220 | 151200 | 2937341520 | 13460 | 13480 | 13480 | 13440 | 3502 |
| 246 | 20231220 | 151100 | 2890218320 | 13480 | 13520 | 13520 | 13480 | 3304 |
| 247 | 20231220 | 151000 | 2845618380 | 13510 | 13520 | 13520 | 13510 | 833 |
| 248 | 20231220 | 150900 | 2834358510 | 13520 | 13530 | 13530 | 13520 | 910 |
| 249 | 20231220 | 150800 | 2822051050 | 13530 | 13530 | 13540 | 13520 | 755 |
| 250 | 20231220 | 150700 | 2811837520 | 13530 | 13530 | 13570 | 13530 | 710 |
| 251 | 20231220 | 150600 | 2802230420 | 13570 | 13520 | 13580 | 13520 | 1032 |
| 252 | 20231220 | 150500 | 2788259080 | 13530 | 13520 | 13590 | 13510 | 1119 |
| 253 | 20231220 | 150400 | 2773121210 | 13520 | 13560 | 13560 | 13520 | 2235 |
| 254 | 20231220 | 150300 | 2742864410 | 13560 | 13560 | 13560 | 13550 | 1001 |
| 255 | 20231220 | 150200 | 2729298550 | 13560 | 13560 | 13560 | 13560 | 681 |
| 256 | 20231220 | 150100 | 2720064190 | 13560 | 13560 | 13580 | 13560 | 949 |
| 257 | 20231220 | 150000 | 2707195150 | 13560 | 13580 | 13580 | 13560 | 564 |
| 258 | 20231220 | 145900 | 2699543450 | 13590 | 13580 | 13590 | 13580 | 293 |
| 259 | 20231220 | 145800 | 2695563850 | 13580 | 13570 | 13590 | 13560 | 311 |
| 260 | 20231220 | 145700 | 2691341960 | 13590 | 13590 | 13590 | 13590 | 44 |
| 261 | 20231220 | 145600 | 2690744000 | 13590 | 13590 | 13590 | 13590 | 20 |
| 262 | 20231220 | 145500 | 2690472200 | 13600 | 13600 | 13600 | 13600 | 63 |
| 263 | 20231220 | 145400 | 2689615400 | 13600 | 13600 | 13600 | 13600 | 6 |
| 264 | 20231220 | 145300 | 2689533800 | 13570 | 13570 | 13570 | 13570 | 303 |
| 265 | 20231220 | 145200 | 2685422090 | 13620 | 13620 | 13620 | 13620 | 24 |
| 266 | 20231220 | 145100 | 2685095210 | 13570 | 13590 | 13630 | 13570 | 258 |
| 267 | 20231220 | 145000 | 2681591690 | 13590 | 13570 | 13590 | 13570 | 107 |
| 268 | 20231220 | 144900 | 2680139560 | 13570 | 13570 | 13570 | 13570 | 160 |
| 269 | 20231220 | 144800 | 2677968360 | 13570 | 13570 | 13580 | 13570 | 101 |
| 270 | 20231220 | 144700 | 2676597150 | 13570 | 13570 | 13570 | 13570 | 1 |
| 271 | 20231220 | 144600 | 2676583580 | 13580 | 13560 | 13580 | 13560 | 5 |
| 272 | 20231220 | 144500 | 2676515720 | 13560 | 13580 | 13580 | 13560 | 50 |
| 273 | 20231220 | 144400 | 2675837410 | 13590 | 13570 | 13590 | 13570 | 133 |
| 274 | 20231220 | 144300 | 2674030160 | 13580 | 13570 | 13590 | 13570 | 219 |
| 275 | 20231220 | 144200 | 2671056280 | 13570 | 13570 | 13570 | 13570 | 200 |
| 276 | 20231220 | 144100 | 2668342280 | 13570 | 13580 | 13580 | 13570 | 37 |
| 277 | 20231220 | 144000 | 2667840180 | 13570 | 13580 | 13580 | 13570 | 2 |
| 278 | 20231220 | 143900 | 2667813030 | 13590 | 13590 | 13590 | 13560 | 1641 |
| 279 | 20231220 | 143800 | 2645533710 | 13590 | 13640 | 13640 | 13580 | 76 |
| 280 | 20231220 | 143700 | 2644498880 | 13590 | 13590 | 13590 | 13590 | 13 |
| 281 | 20231220 | 143600 | 2644322210 | 13640 | 13590 | 13640 | 13590 | 168 |
| 282 | 20231220 | 143500 | 2642038090 | 13600 | 13630 | 13630 | 13590 | 996 |
| 283 | 20231220 | 143400 | 2628489550 | 13620 | 13600 | 13620 | 13600 | 457 |
| 284 | 20231220 | 143300 | 2622266980 | 13600 | 13600 | 13600 | 13600 | 21 |
| 285 | 20231220 | 143200 | 2621981380 | 13600 | 13600 | 13600 | 13600 | 29 |
| 286 | 20231220 | 143100 | 2621586980 | 13590 | 13590 | 13590 | 13590 | 18 |
| 287 | 20231220 | 143000 | 2621342360 | 13610 | 13590 | 13610 | 13590 | 295 |
| 288 | 20231220 | 142900 | 2617328890 | 13600 | 13600 | 13600 | 13600 | 70 |
| 289 | 20231220 | 142800 | 2616376890 | 13600 | 13600 | 13600 | 13600 | 208 |
| 290 | 20231220 | 142700 | 2613548090 | 13600 | 13600 | 13600 | 13600 | 394 |
| 291 | 20231220 | 142600 | 2608189690 | 13600 | 13600 | 13600 | 13600 | 0 |
| 292 | 20231220 | 142500 | 2608189690 | 13600 | 13600 | 13600 | 13600 | 5 |
| 293 | 20231220 | 142400 | 2608121690 | 13600 | 13600 | 13600 | 13600 | 5 |
| 294 | 20231220 | 142300 | 2608053690 | 13590 | 13590 | 13590 | 13590 | 62 |
| 295 | 20231220 | 142200 | 2607211110 | 13580 | 13580 | 13580 | 13580 | 0 |
| 296 | 20231220 | 142100 | 2607211110 | 13580 | 13580 | 13580 | 13570 | 130 |
| 297 | 20231220 | 142000 | 2605446210 | 13580 | 13580 | 13590 | 13580 | 96 |
| 298 | 20231220 | 141900 | 2604142160 | 13590 | 13590 | 13590 | 13580 | 63 |
| 299 | 20231220 | 141800 | 2603286490 | 13580 | 13580 | 13580 | 13580 | 93 |
| 300 | 20231220 | 141700 | 2602023550 | 13580 | 13580 | 13580 | 13580 | 20 |
| 301 | 20231220 | 141600 | 2601751950 | 13590 | 13590 | 13590 | 13590 | 30 |
| 302 | 20231220 | 141500 | 2601344250 | 13590 | 13580 | 13590 | 13570 | 24 |
| 303 | 20231220 | 141400 | 2601018540 | 13590 | 13590 | 13590 | 13590 | 123 |
| 304 | 20231220 | 141300 | 2599346970 | 13570 | 13590 | 13590 | 13570 | 104 |
| 305 | 20231220 | 141200 | 2597935290 | 13600 | 13570 | 13600 | 13570 | 420 |
| 306 | 20231220 | 141100 | 2592224790 | 13600 | 13570 | 13600 | 13570 | 12 |
| 307 | 20231220 | 141000 | 2592061920 | 13570 | 13590 | 13590 | 13570 | 748 |
| 308 | 20231220 | 140900 | 2581905620 | 13590 | 13590 | 13590 | 13590 | 21 |
| 309 | 20231220 | 140800 | 2581620230 | 13590 | 13600 | 13600 | 13590 | 79 |
| 310 | 20231220 | 140700 | 2580546490 | 13610 | 13600 | 13610 | 13600 | 190 |
| 311 | 20231220 | 140600 | 2577962380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 312 | 20231220 | 140500 | 2577962380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 313 | 20231220 | 140400 | 2577962380 | 13590 | 13590 | 13590 | 13590 | 21 |
| 314 | 20231220 | 140300 | 2577676990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 315 | 20231220 | 140200 | 2577676990 | 13590 | 13590 | 13590 | 13590 | 205 |
| 316 | 20231220 | 140100 | 2574891040 | 13600 | 13600 | 13600 | 13600 | 74 |
| 317 | 20231220 | 140000 | 2573884640 | 13590 | 13610 | 13610 | 13590 | 261 |
| 318 | 20231220 | 135900 | 2570335510 | 13610 | 13610 | 13610 | 13610 | 50 |
| 319 | 20231220 | 135800 | 2569655010 | 13600 | 13600 | 13600 | 13600 | 11 |
| 320 | 20231220 | 135700 | 2569505410 | 13610 | 13610 | 13620 | 13590 | 251 |
| 321 | 20231220 | 135600 | 2566092710 | 13610 | 13630 | 13630 | 13610 | 439 |
| 322 | 20231220 | 135500 | 2560113730 | 13620 | 13630 | 13630 | 13620 | 232 |
| 323 | 20231220 | 135400 | 2556951580 | 13630 | 13630 | 13640 | 13630 | 135 |
| 324 | 20231220 | 135300 | 2555111520 | 13640 | 13630 | 13640 | 13630 | 600 |
| 325 | 20231220 | 135200 | 2546928180 | 13610 | 13610 | 13610 | 13610 | 8 |
| 326 | 20231220 | 135100 | 2546819300 | 13630 | 13630 | 13630 | 13630 | 30 |
| 327 | 20231220 | 135000 | 2546410400 | 13630 | 13600 | 13630 | 13600 | 89 |
| 328 | 20231220 | 134900 | 2545198230 | 13600 | 13600 | 13600 | 13600 | 3 |
| 329 | 20231220 | 134800 | 2545157430 | 13600 | 13610 | 13610 | 13600 | 88 |
| 330 | 20231220 | 134700 | 2543959960 | 13610 | 13610 | 13610 | 13610 | 0 |
| 331 | 20231220 | 134600 | 2543959960 | 13610 | 13610 | 13610 | 13610 | 3 |
| 332 | 20231220 | 134500 | 2543919130 | 13600 | 13600 | 13600 | 13600 | 63 |
| 333 | 20231220 | 134400 | 2543062330 | 13610 | 13600 | 13610 | 13600 | 123 |
| 334 | 20231220 | 134300 | 2541388390 | 13640 | 13640 | 13640 | 13640 | 0 |
| 335 | 20231220 | 134200 | 2541388390 | 13640 | 13640 | 13640 | 13640 | 101 |
| 336 | 20231220 | 134100 | 2540010750 | 13640 | 13640 | 13640 | 13640 | 0 |
| 337 | 20231220 | 134000 | 2540010750 | 13640 | 13640 | 13640 | 13640 | 149 |
| 338 | 20231220 | 133900 | 2537978390 | 13640 | 13640 | 13640 | 13640 | 0 |
| 339 | 20231220 | 133800 | 2537978390 | 13640 | 13640 | 13640 | 13590 | 5 |
| 340 | 20231220 | 133700 | 2537910240 | 13640 | 13640 | 13640 | 13640 | 2 |
| 341 | 20231220 | 133600 | 2537882960 | 13580 | 13610 | 13610 | 13580 | 141 |
| 342 | 20231220 | 133500 | 2535966630 | 13600 | 13600 | 13600 | 13600 | 0 |
| 343 | 20231220 | 133400 | 2535966630 | 13600 | 13600 | 13600 | 13600 | 0 |
| 344 | 20231220 | 133300 | 2535966630 | 13600 | 13590 | 13600 | 13590 | 718 |
| 345 | 20231220 | 133200 | 2526205800 | 13580 | 13580 | 13580 | 13580 | 33 |
| 346 | 20231220 | 133100 | 2525757660 | 13590 | 13590 | 13590 | 13590 | 10 |
| 347 | 20231220 | 133000 | 2525621760 | 13590 | 13590 | 13590 | 13590 | 0 |
| 348 | 20231220 | 132900 | 2525621760 | 13590 | 13590 | 13590 | 13590 | 0 |
| 349 | 20231220 | 132800 | 2525621760 | 13590 | 13590 | 13590 | 13590 | 0 |
| 350 | 20231220 | 132700 | 2525621760 | 13590 | 13590 | 13590 | 13590 | 0 |
| 351 | 20231220 | 132600 | 2525621760 | 13590 | 13590 | 13590 | 13570 | 31 |
| 352 | 20231220 | 132500 | 2525200630 | 13570 | 13570 | 13570 | 13570 | 282 |
| 353 | 20231220 | 132400 | 2521373890 | 13570 | 13570 | 13570 | 13570 | 18 |
| 354 | 20231220 | 132300 | 2521129630 | 13590 | 13590 | 13590 | 13590 | 0 |
| 355 | 20231220 | 132200 | 2521129630 | 13590 | 13570 | 13590 | 13570 | 341 |
| 356 | 20231220 | 132100 | 2516502240 | 13570 | 13550 | 13570 | 13550 | 71 |
| 357 | 20231220 | 132000 | 2515539770 | 13550 | 13560 | 13560 | 13550 | 157 |
| 358 | 20231220 | 131900 | 2513411860 | 13550 | 13550 | 13550 | 13550 | 0 |
| 359 | 20231220 | 131800 | 2513411860 | 13550 | 13560 | 13560 | 13550 | 337 |
| 360 | 20231220 | 131700 | 2508844320 | 13560 | 13560 | 13560 | 13560 | 129 |
| 361 | 20231220 | 131600 | 2507095080 | 13560 | 13560 | 13560 | 13560 | 220 |
| 362 | 20231220 | 131500 | 2504111880 | 13570 | 13570 | 13570 | 13570 | 1057 |
| 363 | 20231220 | 131400 | 2489768390 | 13580 | 13590 | 13590 | 13580 | 1280 |
| 364 | 20231220 | 131300 | 2472383280 | 13590 | 13600 | 13600 | 13590 | 303 |
| 365 | 20231220 | 131200 | 2468263240 | 13610 | 13610 | 13610 | 13610 | 1 |
| 366 | 20231220 | 131100 | 2468249630 | 13600 | 13610 | 13610 | 13600 | 178 |
| 367 | 20231220 | 131000 | 2465828350 | 13610 | 13610 | 13610 | 13610 | 0 |
| 368 | 20231220 | 130900 | 2465828350 | 13610 | 13610 | 13610 | 13610 | 0 |
| 369 | 20231220 | 130800 | 2465828350 | 13610 | 13600 | 13610 | 13600 | 89 |
| 370 | 20231220 | 130700 | 2464617710 | 13600 | 13600 | 13600 | 13590 | 77 |
| 371 | 20231220 | 130600 | 2463570550 | 13600 | 13600 | 13600 | 13590 | 266 |
| 372 | 20231220 | 130500 | 2459953350 | 13600 | 13600 | 13600 | 13600 | 1 |
| 373 | 20231220 | 130400 | 2459939750 | 13590 | 13600 | 13600 | 13590 | 60 |
| 374 | 20231220 | 130300 | 2459124300 | 13600 | 13610 | 13610 | 13600 | 928 |
| 375 | 20231220 | 130200 | 2446501450 | 13610 | 13620 | 13620 | 13610 | 152 |
| 376 | 20231220 | 130100 | 2444431940 | 13620 | 13620 | 13620 | 13620 | 0 |
| 377 | 20231220 | 130000 | 2444431940 | 13620 | 13630 | 13630 | 13620 | 233 |
| 378 | 20231220 | 125900 | 2441258380 | 13630 | 13630 | 13630 | 13630 | 80 |
| 379 | 20231220 | 125800 | 2440167980 | 13640 | 13640 | 13650 | 13640 | 423 |
| 380 | 20231220 | 125700 | 2434398050 | 13650 | 13650 | 13650 | 13640 | 177 |
| 381 | 20231220 | 125600 | 2431983530 | 13650 | 13650 | 13650 | 13640 | 23 |
| 382 | 20231220 | 125500 | 2431669690 | 13670 | 13650 | 13670 | 13650 | 20 |
| 383 | 20231220 | 125400 | 2431396490 | 13670 | 13670 | 13670 | 13670 | 1 |
| 384 | 20231220 | 125300 | 2431382820 | 13670 | 13670 | 13670 | 13670 | 1 |
| 385 | 20231220 | 125200 | 2431369150 | 13660 | 13640 | 13660 | 13630 | 451 |
| 386 | 20231220 | 125100 | 2425221890 | 13630 | 13650 | 13650 | 13630 | 86 |
| 387 | 20231220 | 125000 | 2424049400 | 13640 | 13640 | 13640 | 13640 | 0 |
| 388 | 20231220 | 124900 | 2424049400 | 13640 | 13640 | 13640 | 13640 | 119 |
| 389 | 20231220 | 124800 | 2422426240 | 13640 | 13640 | 13640 | 13640 | 50 |
| 390 | 20231220 | 124700 | 2421744240 | 13640 | 13640 | 13640 | 13640 | 20 |
| 391 | 20231220 | 124600 | 2421471440 | 13640 | 13660 | 13680 | 13640 | 44 |
| 392 | 20231220 | 124500 | 2420871220 | 13640 | 13640 | 13640 | 13640 | 10 |
| 393 | 20231220 | 124400 | 2420734820 | 13630 | 13630 | 13630 | 13630 | 96 |
| 394 | 20231220 | 124300 | 2419426340 | 13630 | 13640 | 13640 | 13630 | 98 |
| 395 | 20231220 | 124200 | 2418089760 | 13650 | 13700 | 13700 | 13650 | 204 |
| 396 | 20231220 | 124100 | 2415301580 | 13700 | 13700 | 13700 | 13700 | 2 |
| 397 | 20231220 | 124000 | 2415274180 | 13700 | 13650 | 13700 | 13650 | 219 |
| 398 | 20231220 | 123900 | 2412277450 | 13680 | 13680 | 13680 | 13680 | 1 |
| 399 | 20231220 | 123800 | 2412263770 | 13650 | 13680 | 13680 | 13640 | 108 |
| 400 | 20231220 | 123700 | 2410788610 | 13680 | 13670 | 13680 | 13660 | 366 |
| 401 | 20231220 | 123600 | 2405783540 | 13670 | 13640 | 13670 | 13640 | 96 |
| 402 | 20231220 | 123500 | 2404474040 | 13640 | 13650 | 13680 | 13640 | 579 |
| 403 | 20231220 | 123400 | 2396570930 | 13680 | 13680 | 13680 | 13680 | 89 |
| 404 | 20231220 | 123300 | 2395353410 | 13680 | 13670 | 13680 | 13670 | 32 |
| 405 | 20231220 | 123200 | 2394915950 | 13680 | 13650 | 13680 | 13650 | 87 |
| 406 | 20231220 | 123100 | 2393728100 | 13650 | 13620 | 13650 | 13620 | 223 |
| 407 | 20231220 | 123000 | 2390687860 | 13620 | 13620 | 13620 | 13620 | 1 |
| 408 | 20231220 | 122900 | 2390674240 | 13590 | 13610 | 13610 | 13590 | 38 |
| 409 | 20231220 | 122800 | 2390157700 | 13610 | 13610 | 13610 | 13610 | 3 |
| 410 | 20231220 | 122700 | 2390116870 | 13590 | 13620 | 13620 | 13590 | 315 |
| 411 | 20231220 | 122600 | 2385833360 | 13620 | 13600 | 13640 | 13600 | 134 |
| 412 | 20231220 | 122500 | 2384009160 | 13600 | 13620 | 13620 | 13600 | 85 |
| 413 | 20231220 | 122400 | 2382853140 | 13600 | 13610 | 13610 | 13600 | 15 |
| 414 | 20231220 | 122300 | 2382649120 | 13600 | 13610 | 13610 | 13600 | 69 |
| 415 | 20231220 | 122200 | 2381710690 | 13600 | 13600 | 13600 | 13600 | 0 |
| 416 | 20231220 | 122100 | 2381710690 | 13600 | 13580 | 13600 | 13580 | 76 |
| 417 | 20231220 | 122000 | 2380678090 | 13600 | 13570 | 13600 | 13560 | 213 |
| 418 | 20231220 | 121900 | 2377787900 | 13600 | 13600 | 13600 | 13570 | 385 |
| 419 | 20231220 | 121800 | 2372560470 | 13600 | 13600 | 13600 | 13590 | 219 |
| 420 | 20231220 | 121700 | 2369583070 | 13590 | 13600 | 13600 | 13590 | 3 |
| 421 | 20231220 | 121600 | 2369542280 | 13600 | 13630 | 13630 | 13600 | 918 |
| 422 | 20231220 | 121500 | 2357046140 | 13620 | 13620 | 13620 | 13620 | 59 |
| 423 | 20231220 | 121400 | 2356242560 | 13610 | 13610 | 13610 | 13610 | 16 |
| 424 | 20231220 | 121300 | 2356024800 | 13610 | 13620 | 13620 | 13610 | 11 |
| 425 | 20231220 | 121200 | 2355874990 | 13620 | 13620 | 13620 | 13620 | 127 |
| 426 | 20231220 | 121100 | 2354145250 | 13620 | 13610 | 13620 | 13610 | 40 |
| 427 | 20231220 | 121000 | 2353600800 | 13600 | 13600 | 13600 | 13600 | 306 |
| 428 | 20231220 | 120900 | 2349439200 | 13600 | 13590 | 13600 | 13580 | 238 |
| 429 | 20231220 | 120800 | 2346204710 | 13580 | 13580 | 13590 | 13580 | 63 |
| 430 | 20231220 | 120700 | 2345349010 | 13600 | 13600 | 13600 | 13600 | 100 |
| 431 | 20231220 | 120600 | 2343989010 | 13600 | 13600 | 13600 | 13600 | 0 |
| 432 | 20231220 | 120500 | 2343989010 | 13600 | 13600 | 13600 | 13600 | 1 |
| 433 | 20231220 | 120400 | 2343975410 | 13580 | 13600 | 13600 | 13580 | 250 |
| 434 | 20231220 | 120300 | 2340580240 | 13610 | 13610 | 13610 | 13610 | 0 |
| 435 | 20231220 | 120200 | 2340580240 | 13610 | 13590 | 13610 | 13570 | 617 |
| 436 | 20231220 | 120100 | 2332202570 | 13610 | 13590 | 13610 | 13580 | 237 |
| 437 | 20231220 | 120000 | 2328983040 | 13620 | 13590 | 13620 | 13590 | 120 |
| 438 | 20231220 | 115900 | 2327351640 | 13590 | 13600 | 13610 | 13590 | 981 |
| 439 | 20231220 | 115800 | 2314008930 | 13600 | 13610 | 13610 | 13600 | 560 |
| 440 | 20231220 | 115700 | 2306388690 | 13620 | 13620 | 13620 | 13620 | 120 |
| 441 | 20231220 | 115600 | 2304754290 | 13650 | 13650 | 13650 | 13650 | 1025 |
| 442 | 20231220 | 115500 | 2290763040 | 13610 | 13610 | 13650 | 13610 | 22 |
| 443 | 20231220 | 115400 | 2290462820 | 13650 | 13610 | 13650 | 13600 | 76 |
| 444 | 20231220 | 115300 | 2289428890 | 13650 | 13640 | 13650 | 13640 | 8 |
| 445 | 20231220 | 115200 | 2289319730 | 13650 | 13610 | 13650 | 13580 | 1722 |
| 446 | 20231220 | 115100 | 2265899680 | 13610 | 13670 | 13670 | 13610 | 3830 |
| 447 | 20231220 | 115000 | 2213720280 | 13650 | 13670 | 13670 | 13650 | 1586 |
| 448 | 20231220 | 114900 | 2192056340 | 13680 | 13680 | 13680 | 13680 | 891 |
| 449 | 20231220 | 114800 | 2179867460 | 13700 | 13690 | 13700 | 13680 | 661 |
| 450 | 20231220 | 114700 | 2170821760 | 13700 | 13720 | 13720 | 13700 | 649 |
| 451 | 20231220 | 114600 | 2161929650 | 13710 | 13740 | 13740 | 13710 | 134 |
| 452 | 20231220 | 114500 | 2160092450 | 13720 | 13710 | 13720 | 13710 | 117 |
| 453 | 20231220 | 114400 | 2158487310 | 13710 | 13710 | 13710 | 13710 | 54 |
| 454 | 20231220 | 114300 | 2157746970 | 13710 | 13720 | 13720 | 13710 | 296 |
| 455 | 20231220 | 114200 | 2153688000 | 13720 | 13710 | 13720 | 13710 | 92 |
| 456 | 20231220 | 114100 | 2152425880 | 13710 | 13710 | 13720 | 13710 | 469 |
| 457 | 20231220 | 114000 | 2145995690 | 13720 | 13720 | 13720 | 13720 | 1001 |
| 458 | 20231220 | 113900 | 2132261970 | 13720 | 13740 | 13740 | 13720 | 2011 |
| 459 | 20231220 | 113800 | 2104657810 | 13740 | 13740 | 13740 | 13740 | 19 |
| 460 | 20231220 | 113700 | 2104396750 | 13750 | 13750 | 13750 | 13750 | 1 |
| 461 | 20231220 | 113600 | 2104383000 | 13730 | 13750 | 13750 | 13730 | 415 |
| 462 | 20231220 | 113500 | 2098681750 | 13750 | 13750 | 13750 | 13750 | 41 |
| 463 | 20231220 | 113400 | 2098118000 | 13750 | 13760 | 13760 | 13750 | 328 |
| 464 | 20231220 | 113300 | 2093606540 | 13770 | 13770 | 13770 | 13760 | 177 |
| 465 | 20231220 | 113200 | 2091170340 | 13760 | 13770 | 13770 | 13760 | 93 |
| 466 | 20231220 | 113100 | 2089890030 | 13760 | 13790 | 13790 | 13760 | 154 |
| 467 | 20231220 | 113000 | 2087768620 | 13760 | 13750 | 13760 | 13750 | 30 |
| 468 | 20231220 | 112900 | 2087355920 | 13750 | 13750 | 13750 | 13750 | 26 |
| 469 | 20231220 | 112800 | 2086998420 | 13790 | 13770 | 13790 | 13750 | 97 |
| 470 | 20231220 | 112700 | 2085663060 | 13770 | 13790 | 13790 | 13770 | 7 |
| 471 | 20231220 | 112600 | 2085566640 | 13800 | 13800 | 13800 | 13800 | 1 |
| 472 | 20231220 | 112500 | 2085552840 | 13740 | 13750 | 13770 | 13740 | 108 |
| 473 | 20231220 | 112400 | 2084068030 | 13760 | 13780 | 13780 | 13760 | 17 |
| 474 | 20231220 | 112300 | 2083833850 | 13790 | 13790 | 13790 | 13780 | 24 |
| 475 | 20231220 | 112200 | 2083502990 | 13790 | 13800 | 13800 | 13790 | 233 |
| 476 | 20231220 | 112100 | 2080289450 | 13800 | 13790 | 13800 | 13790 | 293 |
| 477 | 20231220 | 112000 | 2076248690 | 13800 | 13790 | 13800 | 13790 | 326 |
| 478 | 20231220 | 111900 | 2071753080 | 13780 | 13730 | 13780 | 13730 | 148 |
| 479 | 20231220 | 111800 | 2069718040 | 13740 | 13740 | 13740 | 13740 | 876 |
| 480 | 20231220 | 111700 | 2057681800 | 13740 | 13750 | 13750 | 13740 | 799 |
| 481 | 20231220 | 111600 | 2046702250 | 13750 | 13750 | 13750 | 13740 | 82 |
| 482 | 20231220 | 111500 | 2045574940 | 13750 | 13750 | 13750 | 13740 | 245 |
| 483 | 20231220 | 111400 | 2042207000 | 13760 | 13770 | 13770 | 13740 | 718 |
| 484 | 20231220 | 111300 | 2032332280 | 13780 | 13790 | 13790 | 13780 | 927 |
| 485 | 20231220 | 111200 | 2019556120 | 13780 | 13780 | 13790 | 13770 | 342 |
| 486 | 20231220 | 111100 | 2014845070 | 13780 | 13780 | 13800 | 13780 | 136 |
| 487 | 20231220 | 111000 | 2012970970 | 13780 | 13770 | 13780 | 13760 | 432 |
| 488 | 20231220 | 110900 | 2007023300 | 13770 | 13800 | 13800 | 13770 | 179 |
| 489 | 20231220 | 110800 | 2004555140 | 13770 | 13780 | 13780 | 13760 | 250 |
| 490 | 20231220 | 110700 | 2001111080 | 13780 | 13760 | 13780 | 13750 | 1635 |
| 491 | 20231220 | 110600 | 1978607780 | 13760 | 13770 | 13770 | 13760 | 366 |
| 492 | 20231220 | 110500 | 1973568080 | 13780 | 13760 | 13780 | 13760 | 71 |
| 493 | 20231220 | 110400 | 1972590980 | 13760 | 13760 | 13760 | 13760 | 96 |
| 494 | 20231220 | 110300 | 1971270020 | 13760 | 13760 | 13760 | 13760 | 73 |
| 495 | 20231220 | 110200 | 1970265540 | 13760 | 13750 | 13760 | 13750 | 160 |
| 496 | 20231220 | 110100 | 1968065480 | 13750 | 13770 | 13770 | 13750 | 454 |
| 497 | 20231220 | 110000 | 1961822450 | 13770 | 13780 | 13780 | 13740 | 61 |
| 498 | 20231220 | 105900 | 1960983370 | 13740 | 13750 | 13760 | 13740 | 967 |
| 499 | 20231220 | 105800 | 1947690720 | 13760 | 13760 | 13780 | 13750 | 386 |
| 500 | 20231220 | 105700 | 1942379360 | 13760 | 13800 | 13800 | 13750 | 2336 |
| 501 | 20231220 | 105600 | 1910200410 | 13800 | 13830 | 13840 | 13790 | 911 |
| 502 | 20231220 | 105500 | 1897623180 | 13830 | 13820 | 13850 | 13820 | 250 |
| 503 | 20231220 | 105400 | 1894165890 | 13830 | 13770 | 13830 | 13760 | 2121 |
| 504 | 20231220 | 105300 | 1864939250 | 13760 | 13830 | 13840 | 13760 | 3050 |
| 505 | 20231220 | 105200 | 1822816480 | 13840 | 13860 | 13870 | 13830 | 1653 |
| 506 | 20231220 | 105100 | 1799935760 | 13870 | 13870 | 13890 | 13850 | 1119 |
| 507 | 20231220 | 105000 | 1784419040 | 13870 | 13880 | 13880 | 13860 | 559 |
| 508 | 20231220 | 104900 | 1776663560 | 13890 | 13820 | 13920 | 13800 | 3194 |
| 509 | 20231220 | 104800 | 1732308990 | 13800 | 13800 | 13820 | 13800 | 673 |
| 510 | 20231220 | 104700 | 1723019140 | 13800 | 13820 | 13850 | 13790 | 787 |
| 511 | 20231220 | 104600 | 1712144140 | 13850 | 13830 | 13870 | 13820 | 2339 |
| 512 | 20231220 | 104500 | 1679759600 | 13820 | 13740 | 13820 | 13740 | 1463 |
| 513 | 20231220 | 104400 | 1659635520 | 13750 | 13750 | 13750 | 13740 | 837 |
| 514 | 20231220 | 104300 | 1648130670 | 13750 | 13760 | 13760 | 13740 | 745 |
| 515 | 20231220 | 104200 | 1637887230 | 13760 | 13770 | 13770 | 13740 | 1193 |
| 516 | 20231220 | 104100 | 1621480670 | 13770 | 13780 | 13780 | 13770 | 875 |
| 517 | 20231220 | 104000 | 1609429290 | 13780 | 13810 | 13810 | 13730 | 3053 |
| 518 | 20231220 | 103900 | 1567398430 | 13800 | 13820 | 13830 | 13800 | 1920 |
| 519 | 20231220 | 103800 | 1540871230 | 13820 | 13850 | 13850 | 13820 | 1954 |
| 520 | 20231220 | 103700 | 1513833860 | 13870 | 13900 | 13900 | 13820 | 3755 |
| 521 | 20231220 | 103600 | 1461788550 | 13900 | 13830 | 13900 | 13830 | 2003 |
| 522 | 20231220 | 103500 | 1433992890 | 13830 | 13950 | 13950 | 13800 | 8057 |
| 523 | 20231220 | 103400 | 1322232970 | 13950 | 13890 | 13950 | 13850 | 18056 |
| 524 | 20231220 | 103300 | 1070816250 | 13900 | 13800 | 13920 | 13770 | 9879 |
| 525 | 20231220 | 103200 | 934044590 | 13800 | 13710 | 13830 | 13710 | 5948 |
| 526 | 20231220 | 103100 | 852223060 | 13700 | 13670 | 13710 | 13670 | 1374 |
| 527 | 20231220 | 103000 | 833402350 | 13660 | 13640 | 13660 | 13640 | 236 |
| 528 | 20231220 | 102900 | 830180430 | 13650 | 13670 | 13670 | 13650 | 243 |
| 529 | 20231220 | 102800 | 826861680 | 13670 | 13670 | 13670 | 13660 | 481 |
| 530 | 20231220 | 102700 | 820287630 | 13670 | 13670 | 13670 | 13640 | 1040 |
| 531 | 20231220 | 102600 | 806094130 | 13670 | 13670 | 13670 | 13670 | 14 |
| 532 | 20231220 | 102500 | 805902750 | 13670 | 13690 | 13690 | 13670 | 22 |
| 533 | 20231220 | 102400 | 805601630 | 13660 | 13700 | 13700 | 13660 | 101 |
| 534 | 20231220 | 102300 | 804221150 | 13700 | 13690 | 13710 | 13670 | 259 |
| 535 | 20231220 | 102200 | 800672560 | 13690 | 13690 | 13720 | 13670 | 691 |
| 536 | 20231220 | 102100 | 791208740 | 13670 | 13690 | 13690 | 13670 | 313 |
| 537 | 20231220 | 102000 | 786923950 | 13670 | 13730 | 13730 | 13670 | 2002 |
| 538 | 20231220 | 101900 | 759500840 | 13730 | 13730 | 13740 | 13710 | 1362 |
| 539 | 20231220 | 101800 | 740810240 | 13730 | 13660 | 13740 | 13660 | 3611 |
| 540 | 20231220 | 101700 | 691343960 | 13670 | 13630 | 13670 | 13630 | 1159 |
| 541 | 20231220 | 101600 | 675512100 | 13630 | 13630 | 13630 | 13630 | 17 |
| 542 | 20231220 | 101500 | 675280390 | 13620 | 13650 | 13650 | 13620 | 57 |
| 543 | 20231220 | 101400 | 674503760 | 13650 | 13630 | 13650 | 13620 | 1056 |
| 544 | 20231220 | 101300 | 660099640 | 13630 | 13630 | 13640 | 13630 | 678 |
| 545 | 20231220 | 101200 | 650857330 | 13640 | 13640 | 13650 | 13630 | 238 |
| 546 | 20231220 | 101100 | 647609650 | 13660 | 13630 | 13660 | 13630 | 874 |
| 547 | 20231220 | 101000 | 635681480 | 13630 | 13630 | 13640 | 13630 | 678 |
| 548 | 20231220 | 100900 | 626439320 | 13610 | 13620 | 13620 | 13610 | 79 |
| 549 | 20231220 | 100800 | 625363640 | 13600 | 13570 | 13600 | 13570 | 1239 |
| 550 | 20231220 | 100700 | 608528870 | 13560 | 13540 | 13560 | 13540 | 787 |
| 551 | 20231220 | 100600 | 597866580 | 13540 | 13530 | 13540 | 13530 | 7 |
| 552 | 20231220 | 100500 | 597771810 | 13540 | 13530 | 13540 | 13520 | 552 |
| 553 | 20231220 | 100400 | 590307810 | 13530 | 13530 | 13530 | 13530 | 57 |
| 554 | 20231220 | 100300 | 589536600 | 13550 | 13530 | 13550 | 13520 | 331 |
| 555 | 20231220 | 100200 | 585059290 | 13530 | 13530 | 13540 | 13530 | 283 |
| 556 | 20231220 | 100100 | 581230020 | 13540 | 13530 | 13540 | 13530 | 673 |
| 557 | 20231220 | 100000 | 572123160 | 13540 | 13550 | 13550 | 13530 | 548 |
| 558 | 20231220 | 095900 | 564707740 | 13550 | 13550 | 13550 | 13550 | 79 |
| 559 | 20231220 | 095800 | 563637290 | 13550 | 13550 | 13560 | 13550 | 151 |
| 560 | 20231220 | 095700 | 561590650 | 13550 | 13550 | 13550 | 13540 | 640 |
| 561 | 20231220 | 095600 | 552922670 | 13550 | 13550 | 13550 | 13550 | 177 |
| 562 | 20231220 | 095500 | 550524320 | 13550 | 13550 | 13560 | 13550 | 465 |
| 563 | 20231220 | 095400 | 544223560 | 13560 | 13560 | 13560 | 13560 | 73 |
| 564 | 20231220 | 095300 | 543233680 | 13560 | 13570 | 13570 | 13550 | 636 |
| 565 | 20231220 | 095200 | 534608260 | 13580 | 13580 | 13580 | 13580 | 1 |
| 566 | 20231220 | 095100 | 534594680 | 13580 | 13580 | 13580 | 13580 | 210 |
| 567 | 20231220 | 095000 | 531742880 | 13580 | 13580 | 13580 | 13580 | 25 |
| 568 | 20231220 | 094900 | 531403380 | 13580 | 13580 | 13580 | 13580 | 71 |
| 569 | 20231220 | 094800 | 530439200 | 13590 | 13580 | 13590 | 13570 | 6 |
| 570 | 20231220 | 094700 | 530357710 | 13580 | 13580 | 13580 | 13580 | 40 |
| 571 | 20231220 | 094600 | 529814510 | 13580 | 13610 | 13610 | 13580 | 4 |
| 572 | 20231220 | 094500 | 529760130 | 13620 | 13570 | 13620 | 13550 | 173 |
| 573 | 20231220 | 094400 | 527413070 | 13570 | 13580 | 13580 | 13570 | 186 |
| 574 | 20231220 | 094300 | 524887330 | 13580 | 13630 | 13630 | 13580 | 904 |
| 575 | 20231220 | 094200 | 512586370 | 13630 | 13630 | 13630 | 13620 | 226 |
| 576 | 20231220 | 094100 | 509508070 | 13630 | 13620 | 13630 | 13610 | 871 |
| 577 | 20231220 | 094000 | 497637220 | 13620 | 13580 | 13620 | 13580 | 71 |
| 578 | 20231220 | 093900 | 496671790 | 13590 | 13580 | 13590 | 13540 | 650 |
| 579 | 20231220 | 093800 | 487863710 | 13580 | 13560 | 13580 | 13560 | 455 |
| 580 | 20231220 | 093700 | 481690300 | 13560 | 13570 | 13570 | 13530 | 103 |
| 581 | 20231220 | 093600 | 480294220 | 13530 | 13550 | 13550 | 13530 | 373 |
| 582 | 20231220 | 093500 | 475242370 | 13550 | 13530 | 13550 | 13530 | 488 |
| 583 | 20231220 | 093400 | 468639450 | 13530 | 13560 | 13560 | 13530 | 1344 |
| 584 | 20231220 | 093300 | 450438010 | 13560 | 13560 | 13560 | 13560 | 43 |
| 585 | 20231220 | 093200 | 449854930 | 13560 | 13560 | 13560 | 13560 | 200 |
| 586 | 20231220 | 093100 | 447142930 | 13550 | 13550 | 13570 | 13550 | 116 |
| 587 | 20231220 | 093000 | 445571010 | 13550 | 13580 | 13580 | 13550 | 175 |
| 588 | 20231220 | 092900 | 443198800 | 13580 | 13580 | 13580 | 13570 | 100 |
| 589 | 20231220 | 092800 | 441840870 | 13550 | 13580 | 13580 | 13550 | 932 |
| 590 | 20231220 | 092700 | 429209180 | 13570 | 13590 | 13600 | 13570 | 240 |
| 591 | 20231220 | 092600 | 425949290 | 13590 | 13560 | 13590 | 13560 | 610 |
| 592 | 20231220 | 092500 | 417672770 | 13570 | 13570 | 13580 | 13570 | 190 |
| 593 | 20231220 | 092400 | 415094030 | 13580 | 13580 | 13580 | 13570 | 1185 |
| 594 | 20231220 | 092300 | 399004550 | 13580 | 13590 | 13590 | 13580 | 387 |
| 595 | 20231220 | 092200 | 393745540 | 13600 | 13600 | 13610 | 13590 | 239 |
| 596 | 20231220 | 092100 | 390495120 | 13600 | 13630 | 13640 | 13600 | 650 |
| 597 | 20231220 | 092000 | 381646590 | 13640 | 13630 | 13640 | 13590 | 458 |
| 598 | 20231220 | 091900 | 375406850 | 13640 | 13600 | 13640 | 13580 | 337 |
| 599 | 20231220 | 091800 | 370827290 | 13600 | 13640 | 13640 | 13600 | 1310 |
| 600 | 20231220 | 091700 | 352994880 | 13640 | 13620 | 13650 | 13620 | 341 |
| 601 | 20231220 | 091600 | 348341350 | 13650 | 13600 | 13650 | 13600 | 2036 |
| 602 | 20231220 | 091500 | 320610790 | 13590 | 13550 | 13590 | 13550 | 245 |
| 603 | 20231220 | 091400 | 317286920 | 13570 | 13570 | 13570 | 13550 | 314 |
| 604 | 20231220 | 091300 | 313028600 | 13550 | 13570 | 13570 | 13530 | 2115 |
| 605 | 20231220 | 091200 | 284383480 | 13570 | 13550 | 13590 | 13550 | 82 |
| 606 | 20231220 | 091100 | 283270280 | 13550 | 13590 | 13590 | 13550 | 683 |
| 607 | 20231220 | 091000 | 274008570 | 13590 | 13630 | 13630 | 13550 | 258 |
| 608 | 20231220 | 090900 | 270504030 | 13630 | 13550 | 13630 | 13540 | 669 |
| 609 | 20231220 | 090800 | 261417880 | 13550 | 13540 | 13550 | 13540 | 22 |
| 610 | 20231220 | 090700 | 261119950 | 13560 | 13540 | 13560 | 13530 | 1562 |
| 611 | 20231220 | 090600 | 239957640 | 13540 | 13570 | 13580 | 13540 | 583 |
| 612 | 20231220 | 090500 | 232057080 | 13570 | 13600 | 13600 | 13560 | 565 |
| 613 | 20231220 | 090400 | 224388510 | 13600 | 13600 | 13640 | 13570 | 1611 |
| 614 | 20231220 | 090300 | 202473760 | 13570 | 13550 | 13600 | 13550 | 2432 |
| 615 | 20231220 | 090200 | 169473860 | 13540 | 13510 | 13550 | 13510 | 1592 |
| 616 | 20231220 | 090100 | 147930660 | 13500 | 13500 | 13500 | 13370 | 3999 |
| 617 | 20231220 | 090000 | 94184450 | 13490 | 13420 | 13490 | 13370 | 6647 |