34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 3 | 20231220 | 192200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20231220 | 192100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20231220 | 192000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20231220 | 191900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20231220 | 191800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20231220 | 191700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20231220 | 191600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20231220 | 191500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20231220 | 191400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20231220 | 191300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20231220 | 191200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20231220 | 191100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20231220 | 191000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20231220 | 190900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20231220 | 190800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20231220 | 190700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20231220 | 190600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20231220 | 190500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20231220 | 190400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20231220 | 190300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20231220 | 190200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20231220 | 190100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20231220 | 190000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20231220 | 185900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20231220 | 185800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20231220 | 185700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20231220 | 185600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20231220 | 185500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20231220 | 185400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20231220 | 185300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 33 | 20231220 | 185200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20231220 | 185100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20231220 | 185000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20231220 | 184900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20231220 | 184800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20231220 | 184700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20231220 | 184600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20231220 | 184500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20231220 | 184400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20231220 | 184300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20231220 | 184200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20231220 | 184100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20231220 | 184000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20231220 | 183900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20231220 | 183800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20231220 | 183700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20231220 | 183600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20231220 | 183500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20231220 | 183400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20231220 | 183300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20231220 | 183200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20231220 | 183100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20231220 | 183000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20231220 | 182900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20231220 | 182800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20231220 | 182700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20231220 | 182600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20231220 | 182500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20231220 | 182400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20231220 | 182300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 63 | 20231220 | 182200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20231220 | 182100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20231220 | 182000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20231220 | 181900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20231220 | 181800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20231220 | 181700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20231220 | 181600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20231220 | 181500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20231220 | 181400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20231220 | 181300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20231220 | 181200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20231220 | 181100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20231220 | 181000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20231220 | 180900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20231220 | 180800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20231220 | 180700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20231220 | 180600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20231220 | 180500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20231220 | 180400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20231220 | 180300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20231220 | 180200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20231220 | 180100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20231220 | 180000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20231220 | 175900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20231220 | 175800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20231220 | 175700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20231220 | 175600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20231220 | 175500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20231220 | 175400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20231220 | 175300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 93 | 20231220 | 175200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20231220 | 175100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20231220 | 175000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20231220 | 174900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20231220 | 174800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20231220 | 174700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20231220 | 174600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20231220 | 174500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20231220 | 174400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20231220 | 174300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20231220 | 174200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20231220 | 174100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20231220 | 174000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20231220 | 173900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20231220 | 173800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20231220 | 173700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20231220 | 173600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20231220 | 173500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20231220 | 173400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20231220 | 173300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20231220 | 173200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20231220 | 173100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20231220 | 173000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20231220 | 172900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20231220 | 172800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20231220 | 172700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20231220 | 172600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20231220 | 172500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20231220 | 172400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20231220 | 172300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 123 | 20231220 | 172200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20231220 | 172100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20231220 | 172000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20231220 | 171900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20231220 | 171800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20231220 | 171700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20231220 | 171600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20231220 | 171500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20231220 | 171400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20231220 | 171300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20231220 | 171200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20231220 | 171100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20231220 | 171000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20231220 | 170900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20231220 | 170800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20231220 | 170700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20231220 | 170600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20231220 | 170500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20231220 | 170400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20231220 | 170300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20231220 | 170200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20231220 | 170100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20231220 | 170000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20231220 | 165900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20231220 | 165800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20231220 | 165700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20231220 | 165600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20231220 | 165500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20231220 | 165400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20231220 | 165300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 153 | 20231220 | 165200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20231220 | 165100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20231220 | 165000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20231220 | 164900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20231220 | 164800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20231220 | 164700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20231220 | 164600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20231220 | 164500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20231220 | 164400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20231220 | 164300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20231220 | 164200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20231220 | 164100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20231220 | 164000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20231220 | 163900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20231220 | 163800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20231220 | 163700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20231220 | 163600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20231220 | 163500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20231220 | 163400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20231220 | 163300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20231220 | 163200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20231220 | 163100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20231220 | 163000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20231220 | 162900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20231220 | 162800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20231220 | 162700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20231220 | 162600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20231220 | 162500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20231220 | 162400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20231220 | 162300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 183 | 20231220 | 162200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20231220 | 162100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20231220 | 162000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20231220 | 161900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20231220 | 161800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20231220 | 161700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20231220 | 161600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20231220 | 161500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20231220 | 161400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20231220 | 161300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20231220 | 161200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20231220 | 161100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20231220 | 161000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20231220 | 160900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20231220 | 160800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20231220 | 160700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20231220 | 160600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20231220 | 160500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20231220 | 160400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20231220 | 160300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20231220 | 160200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20231220 | 160100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20231220 | 160000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20231220 | 155900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20231220 | 155800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20231220 | 155700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20231220 | 155600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20231220 | 155500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20231220 | 155400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20231220 | 155300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 213 | 20231220 | 155200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20231220 | 155100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20231220 | 155000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 216 | 20231220 | 154900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 217 | 20231220 | 154800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 218 | 20231220 | 154700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 219 | 20231220 | 154600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 220 | 20231220 | 154500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 221 | 20231220 | 154400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 222 | 20231220 | 154300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 223 | 20231220 | 154200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 224 | 20231220 | 154100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 225 | 20231220 | 154000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 226 | 20231220 | 153900 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 227 | 20231220 | 153800 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 228 | 20231220 | 153700 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 229 | 20231220 | 153600 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 230 | 20231220 | 153500 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 231 | 20231220 | 153400 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 232 | 20231220 | 153300 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 233 | 20231220 | 153200 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 234 | 20231220 | 153100 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 0 |
| 235 | 20231220 | 153000 | 54400182550 | 31250 | 31250 | 31250 | 31250 | 7497 |
| 236 | 20231220 | 152900 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 237 | 20231220 | 152800 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 238 | 20231220 | 152700 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 239 | 20231220 | 152600 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 240 | 20231220 | 152500 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 241 | 20231220 | 152400 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 242 | 20231220 | 152300 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 243 | 20231220 | 152200 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 244 | 20231220 | 152100 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 245 | 20231220 | 152000 | 54165901300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 246 | 20231220 | 151900 | 54165901300 | 31200 | 31200 | 31200 | 31150 | 3390 |
| 247 | 20231220 | 151800 | 54060147300 | 31200 | 31250 | 31250 | 31150 | 2757 |
| 248 | 20231220 | 151700 | 53974123250 | 31200 | 31200 | 31250 | 31150 | 1221 |
| 249 | 20231220 | 151600 | 53936029750 | 31200 | 31200 | 31200 | 31150 | 849 |
| 250 | 20231220 | 151500 | 53909544150 | 31200 | 31150 | 31200 | 31100 | 5451 |
| 251 | 20231220 | 151400 | 53739758450 | 31150 | 31200 | 31200 | 31150 | 2415 |
| 252 | 20231220 | 151300 | 53664509550 | 31150 | 31150 | 31250 | 31150 | 1170 |
| 253 | 20231220 | 151200 | 53628010650 | 31200 | 31250 | 31250 | 31150 | 2528 |
| 254 | 20231220 | 151100 | 53549118400 | 31250 | 31300 | 31300 | 31250 | 332 |
| 255 | 20231220 | 151000 | 53538742400 | 31300 | 31300 | 31350 | 31250 | 2531 |
| 256 | 20231220 | 150900 | 53459606550 | 31250 | 31300 | 31350 | 31250 | 694 |
| 257 | 20231220 | 150800 | 53437887050 | 31300 | 31300 | 31350 | 31250 | 965 |
| 258 | 20231220 | 150700 | 53407650650 | 31300 | 31300 | 31400 | 31250 | 753 |
| 259 | 20231220 | 150600 | 53384081350 | 31350 | 31250 | 31400 | 31250 | 2445 |
| 260 | 20231220 | 150500 | 53307588100 | 31250 | 31250 | 31300 | 31200 | 2496 |
| 261 | 20231220 | 150400 | 53229588400 | 31250 | 31150 | 31300 | 31150 | 3934 |
| 262 | 20231220 | 150300 | 53106720350 | 31150 | 31200 | 31200 | 31150 | 3913 |
| 263 | 20231220 | 150200 | 52984760250 | 31200 | 31200 | 31250 | 31200 | 2595 |
| 264 | 20231220 | 150100 | 52903788050 | 31200 | 31250 | 31250 | 31200 | 1883 |
| 265 | 20231220 | 150000 | 52844986550 | 31250 | 31350 | 31350 | 31250 | 2200 |
| 266 | 20231220 | 145900 | 52776165500 | 31300 | 31350 | 31350 | 31300 | 941 |
| 267 | 20231220 | 145800 | 52746708100 | 31300 | 31350 | 31400 | 31300 | 1787 |
| 268 | 20231220 | 145700 | 52690706300 | 31400 | 31400 | 31400 | 31250 | 1508 |
| 269 | 20231220 | 145600 | 52643482100 | 31400 | 31300 | 31400 | 31250 | 1727 |
| 270 | 20231220 | 145500 | 52589442000 | 31300 | 31250 | 31300 | 31250 | 785 |
| 271 | 20231220 | 145400 | 52564895550 | 31250 | 31250 | 31250 | 31200 | 1260 |
| 272 | 20231220 | 145300 | 52525526000 | 31250 | 31250 | 31300 | 31150 | 4803 |
| 273 | 20231220 | 145200 | 52375591000 | 31250 | 31250 | 31250 | 31200 | 2194 |
| 274 | 20231220 | 145100 | 52307128900 | 31200 | 31250 | 31250 | 31200 | 881 |
| 275 | 20231220 | 145000 | 52279627000 | 31250 | 31300 | 31300 | 31200 | 1046 |
| 276 | 20231220 | 144900 | 52246972600 | 31300 | 31250 | 31300 | 31250 | 1484 |
| 277 | 20231220 | 144800 | 52200596450 | 31250 | 31300 | 31300 | 31250 | 2594 |
| 278 | 20231220 | 144700 | 52119490900 | 31300 | 31300 | 31300 | 31250 | 751 |
| 279 | 20231220 | 144600 | 52096015400 | 31250 | 31250 | 31300 | 31200 | 1666 |
| 280 | 20231220 | 144500 | 52043997150 | 31250 | 31250 | 31250 | 31150 | 6252 |
| 281 | 20231220 | 144400 | 51848930750 | 31250 | 31200 | 31250 | 31200 | 1684 |
| 282 | 20231220 | 144300 | 51796362450 | 31200 | 31200 | 31250 | 31200 | 528 |
| 283 | 20231220 | 144200 | 51779885300 | 31250 | 31250 | 31250 | 31200 | 2015 |
| 284 | 20231220 | 144100 | 51716965700 | 31300 | 31250 | 31300 | 31250 | 1370 |
| 285 | 20231220 | 144000 | 51674137150 | 31200 | 31250 | 31300 | 31200 | 2452 |
| 286 | 20231220 | 143900 | 51597535400 | 31250 | 31300 | 31300 | 31200 | 3440 |
| 287 | 20231220 | 143800 | 51490071100 | 31300 | 31300 | 31350 | 31250 | 1072 |
| 288 | 20231220 | 143700 | 51456527400 | 31300 | 31300 | 31350 | 31300 | 747 |
| 289 | 20231220 | 143600 | 51433144400 | 31300 | 31400 | 31400 | 31300 | 2057 |
| 290 | 20231220 | 143500 | 51368716950 | 31400 | 31350 | 31400 | 31300 | 5291 |
| 291 | 20231220 | 143400 | 51203014650 | 31350 | 31400 | 31400 | 31350 | 798 |
| 292 | 20231220 | 143300 | 51177986300 | 31400 | 31350 | 31400 | 31350 | 754 |
| 293 | 20231220 | 143200 | 51154346400 | 31350 | 31450 | 31450 | 31350 | 2857 |
| 294 | 20231220 | 143100 | 51064664550 | 31400 | 31500 | 31500 | 31400 | 969 |
| 295 | 20231220 | 143000 | 51034229750 | 31500 | 31500 | 31500 | 31450 | 851 |
| 296 | 20231220 | 142900 | 51007438350 | 31500 | 31500 | 31550 | 31450 | 585 |
| 297 | 20231220 | 142800 | 50989011250 | 31500 | 31500 | 31500 | 31500 | 1043 |
| 298 | 20231220 | 142700 | 50956156750 | 31450 | 31400 | 31500 | 31350 | 3020 |
| 299 | 20231220 | 142600 | 50861234950 | 31400 | 31300 | 31400 | 31300 | 2758 |
| 300 | 20231220 | 142500 | 50774788900 | 31350 | 31350 | 31350 | 31300 | 559 |
| 301 | 20231220 | 142400 | 50757283350 | 31350 | 31350 | 31400 | 31300 | 3034 |
| 302 | 20231220 | 142300 | 50662219200 | 31350 | 31400 | 31400 | 31350 | 629 |
| 303 | 20231220 | 142200 | 50642481150 | 31350 | 31400 | 31450 | 31350 | 1487 |
| 304 | 20231220 | 142100 | 50595795300 | 31450 | 31450 | 31450 | 31400 | 1540 |
| 305 | 20231220 | 142000 | 50547417450 | 31450 | 31450 | 31450 | 31450 | 308 |
| 306 | 20231220 | 141900 | 50537730850 | 31450 | 31400 | 31450 | 31400 | 2012 |
| 307 | 20231220 | 141800 | 50474532650 | 31400 | 31450 | 31500 | 31400 | 335 |
| 308 | 20231220 | 141700 | 50463999300 | 31500 | 31550 | 31550 | 31450 | 2308 |
| 309 | 20231220 | 141600 | 50391351850 | 31550 | 31500 | 31550 | 31500 | 893 |
| 310 | 20231220 | 141500 | 50363196550 | 31550 | 31550 | 31550 | 31500 | 1009 |
| 311 | 20231220 | 141400 | 50331405200 | 31550 | 31600 | 31600 | 31550 | 969 |
| 312 | 20231220 | 141300 | 50300821500 | 31600 | 31550 | 31600 | 31500 | 600 |
| 313 | 20231220 | 141200 | 50281886650 | 31500 | 31600 | 31600 | 31500 | 2424 |
| 314 | 20231220 | 141100 | 50205367950 | 31600 | 31600 | 31600 | 31550 | 165 |
| 315 | 20231220 | 141000 | 50200157150 | 31600 | 31550 | 31600 | 31500 | 2406 |
| 316 | 20231220 | 140900 | 50124238450 | 31550 | 31500 | 31550 | 31500 | 524 |
| 317 | 20231220 | 140800 | 50107729200 | 31550 | 31550 | 31550 | 31500 | 520 |
| 318 | 20231220 | 140700 | 50091345850 | 31550 | 31500 | 31550 | 31500 | 1774 |
| 319 | 20231220 | 140600 | 50035413400 | 31500 | 31550 | 31550 | 31500 | 469 |
| 320 | 20231220 | 140500 | 50020636750 | 31550 | 31650 | 31650 | 31500 | 1144 |
| 321 | 20231220 | 140400 | 49984534850 | 31650 | 31600 | 31650 | 31550 | 2476 |
| 322 | 20231220 | 140300 | 49906305500 | 31600 | 31700 | 31700 | 31550 | 764 |
| 323 | 20231220 | 140200 | 49882143550 | 31700 | 31750 | 31800 | 31700 | 1311 |
| 324 | 20231220 | 140100 | 49840564400 | 31750 | 31800 | 31800 | 31750 | 840 |
| 325 | 20231220 | 140000 | 49813879850 | 31750 | 31850 | 31850 | 31700 | 3723 |
| 326 | 20231220 | 135900 | 49695663300 | 31850 | 31900 | 31950 | 31800 | 8379 |
| 327 | 20231220 | 135800 | 49428692100 | 31950 | 31750 | 31950 | 31750 | 3338 |
| 328 | 20231220 | 135700 | 49322390300 | 31750 | 31900 | 31900 | 31750 | 2918 |
| 329 | 20231220 | 135600 | 49229479400 | 31800 | 31800 | 31950 | 31800 | 6251 |
| 330 | 20231220 | 135500 | 49030164500 | 31800 | 31500 | 31850 | 31450 | 6283 |
| 331 | 20231220 | 135400 | 48831229650 | 31450 | 31450 | 31500 | 31450 | 1224 |
| 332 | 20231220 | 135300 | 48792701550 | 31450 | 31300 | 31500 | 31300 | 2605 |
| 333 | 20231220 | 135200 | 48710935400 | 31300 | 31150 | 31350 | 31100 | 7578 |
| 334 | 20231220 | 135100 | 48474689200 | 31200 | 31200 | 31200 | 31150 | 2690 |
| 335 | 20231220 | 135000 | 48390768950 | 31250 | 31250 | 31250 | 31200 | 280 |
| 336 | 20231220 | 134900 | 48382020450 | 31250 | 31200 | 31250 | 31200 | 961 |
| 337 | 20231220 | 134800 | 48351992300 | 31250 | 31200 | 31250 | 31200 | 627 |
| 338 | 20231220 | 134700 | 48332416150 | 31200 | 31300 | 31300 | 31200 | 2290 |
| 339 | 20231220 | 134600 | 48260921350 | 31250 | 31300 | 31300 | 31250 | 319 |
| 340 | 20231220 | 134500 | 48250948250 | 31300 | 31300 | 31300 | 31250 | 866 |
| 341 | 20231220 | 134400 | 48223860300 | 31350 | 31300 | 31350 | 31300 | 529 |
| 342 | 20231220 | 134300 | 48207287350 | 31350 | 31300 | 31350 | 31250 | 1116 |
| 343 | 20231220 | 134200 | 48172371750 | 31350 | 31350 | 31400 | 31300 | 1321 |
| 344 | 20231220 | 134100 | 48130956200 | 31350 | 31300 | 31350 | 31250 | 1596 |
| 345 | 20231220 | 134000 | 48080969050 | 31300 | 31400 | 31400 | 31300 | 523 |
| 346 | 20231220 | 133900 | 48064580400 | 31350 | 31400 | 31450 | 31350 | 1202 |
| 347 | 20231220 | 133800 | 48026848550 | 31400 | 31500 | 31550 | 31400 | 1989 |
| 348 | 20231220 | 133700 | 47964242250 | 31500 | 31400 | 31500 | 31400 | 2011 |
| 349 | 20231220 | 133600 | 47901002550 | 31400 | 31250 | 31400 | 31250 | 1895 |
| 350 | 20231220 | 133500 | 47841687200 | 31250 | 31250 | 31250 | 31200 | 1138 |
| 351 | 20231220 | 133400 | 47806130100 | 31250 | 31200 | 31250 | 31200 | 2034 |
| 352 | 20231220 | 133300 | 47742649550 | 31150 | 31200 | 31200 | 31150 | 1043 |
| 353 | 20231220 | 133200 | 47710118750 | 31200 | 31150 | 31200 | 31150 | 477 |
| 354 | 20231220 | 133100 | 47695243450 | 31150 | 31150 | 31200 | 31150 | 592 |
| 355 | 20231220 | 133000 | 47676798850 | 31200 | 31200 | 31200 | 31150 | 1728 |
| 356 | 20231220 | 132900 | 47622897650 | 31200 | 31150 | 31200 | 31150 | 1530 |
| 357 | 20231220 | 132800 | 47575221550 | 31150 | 31200 | 31200 | 31150 | 2271 |
| 358 | 20231220 | 132700 | 47504473450 | 31150 | 31250 | 31250 | 31150 | 1476 |
| 359 | 20231220 | 132600 | 47458433700 | 31250 | 31200 | 31250 | 31150 | 1529 |
| 360 | 20231220 | 132500 | 47410704450 | 31200 | 31200 | 31200 | 31150 | 2403 |
| 361 | 20231220 | 132400 | 47335732850 | 31150 | 31100 | 31200 | 31100 | 1974 |
| 362 | 20231220 | 132300 | 47274254600 | 31150 | 31100 | 31150 | 31100 | 1287 |
| 363 | 20231220 | 132200 | 47234215550 | 31050 | 31050 | 31100 | 31050 | 2104 |
| 364 | 20231220 | 132100 | 47168816250 | 31050 | 31100 | 31100 | 31050 | 1157 |
| 365 | 20231220 | 132000 | 47132873800 | 31100 | 31100 | 31100 | 31050 | 1415 |
| 366 | 20231220 | 131900 | 47088874400 | 31100 | 31150 | 31150 | 31050 | 4606 |
| 367 | 20231220 | 131800 | 46945625100 | 31150 | 31350 | 31350 | 31100 | 11022 |
| 368 | 20231220 | 131700 | 46601198650 | 31350 | 31350 | 31350 | 31300 | 548 |
| 369 | 20231220 | 131600 | 46584019000 | 31350 | 31350 | 31350 | 31300 | 494 |
| 370 | 20231220 | 131500 | 46568542050 | 31350 | 31400 | 31400 | 31300 | 960 |
| 371 | 20231220 | 131400 | 46538446300 | 31400 | 31350 | 31400 | 31350 | 1969 |
| 372 | 20231220 | 131300 | 46476712850 | 31300 | 31300 | 31350 | 31300 | 87 |
| 373 | 20231220 | 131200 | 46473988100 | 31300 | 31350 | 31350 | 31300 | 803 |
| 374 | 20231220 | 131100 | 46448827300 | 31350 | 31350 | 31400 | 31300 | 592 |
| 375 | 20231220 | 131000 | 46430273450 | 31350 | 31450 | 31450 | 31350 | 2103 |
| 376 | 20231220 | 130900 | 46364275650 | 31450 | 31450 | 31450 | 31400 | 895 |
| 377 | 20231220 | 130800 | 46336137400 | 31450 | 31450 | 31450 | 31350 | 3925 |
| 378 | 20231220 | 130700 | 46212921750 | 31450 | 31450 | 31500 | 31400 | 520 |
| 379 | 20231220 | 130600 | 46196563800 | 31500 | 31450 | 31500 | 31400 | 1366 |
| 380 | 20231220 | 130500 | 46153610250 | 31450 | 31450 | 31450 | 31400 | 665 |
| 381 | 20231220 | 130400 | 46132703950 | 31450 | 31400 | 31500 | 31400 | 2380 |
| 382 | 20231220 | 130300 | 46057866150 | 31400 | 31400 | 31450 | 31350 | 1052 |
| 383 | 20231220 | 130200 | 46024835600 | 31400 | 31350 | 31400 | 31300 | 818 |
| 384 | 20231220 | 130100 | 45999190100 | 31350 | 31350 | 31350 | 31300 | 2199 |
| 385 | 20231220 | 130000 | 45930356650 | 31250 | 31350 | 31350 | 31250 | 5156 |
| 386 | 20231220 | 125900 | 45769143950 | 31350 | 31300 | 31350 | 31300 | 628 |
| 387 | 20231220 | 125800 | 45749462500 | 31350 | 31350 | 31350 | 31300 | 465 |
| 388 | 20231220 | 125700 | 45734893250 | 31350 | 31250 | 31350 | 31250 | 1335 |
| 389 | 20231220 | 125600 | 45693116100 | 31300 | 31350 | 31350 | 31250 | 463 |
| 390 | 20231220 | 125500 | 45678623600 | 31300 | 31300 | 31350 | 31300 | 820 |
| 391 | 20231220 | 125400 | 45652941900 | 31300 | 31350 | 31350 | 31300 | 342 |
| 392 | 20231220 | 125300 | 45642227400 | 31300 | 31400 | 31400 | 31250 | 4209 |
| 393 | 20231220 | 125200 | 45510527750 | 31350 | 31400 | 31400 | 31350 | 395 |
| 394 | 20231220 | 125100 | 45498128450 | 31400 | 31300 | 31400 | 31300 | 954 |
| 395 | 20231220 | 125000 | 45468226200 | 31350 | 31350 | 31400 | 31300 | 1624 |
| 396 | 20231220 | 124900 | 45417312500 | 31350 | 31350 | 31350 | 31300 | 569 |
| 397 | 20231220 | 124800 | 45399481850 | 31300 | 31350 | 31350 | 31300 | 546 |
| 398 | 20231220 | 124700 | 45382381450 | 31350 | 31350 | 31400 | 31300 | 664 |
| 399 | 20231220 | 124600 | 45361578700 | 31350 | 31350 | 31350 | 31300 | 424 |
| 400 | 20231220 | 124500 | 45348286900 | 31300 | 31350 | 31350 | 31300 | 1954 |
| 401 | 20231220 | 124400 | 45287093400 | 31400 | 31400 | 31400 | 31350 | 450 |
| 402 | 20231220 | 124300 | 45272977050 | 31400 | 31350 | 31400 | 31300 | 1798 |
| 403 | 20231220 | 124200 | 45216616800 | 31350 | 31350 | 31350 | 31300 | 650 |
| 404 | 20231220 | 124100 | 45196252400 | 31350 | 31400 | 31400 | 31350 | 874 |
| 405 | 20231220 | 124000 | 45168844300 | 31400 | 31400 | 31400 | 31350 | 312 |
| 406 | 20231220 | 123900 | 45159060500 | 31350 | 31300 | 31350 | 31300 | 2027 |
| 407 | 20231220 | 123800 | 45095532100 | 31300 | 31350 | 31350 | 31300 | 406 |
| 408 | 20231220 | 123700 | 45082816200 | 31300 | 31300 | 31350 | 31300 | 998 |
| 409 | 20231220 | 123600 | 45051570950 | 31300 | 31300 | 31350 | 31250 | 2057 |
| 410 | 20231220 | 123500 | 44987183550 | 31350 | 31300 | 31350 | 31300 | 1285 |
| 411 | 20231220 | 123400 | 44946939250 | 31350 | 31400 | 31450 | 31300 | 3000 |
| 412 | 20231220 | 123300 | 44852889900 | 31400 | 31450 | 31450 | 31400 | 3085 |
| 413 | 20231220 | 123200 | 44755994950 | 31400 | 31500 | 31550 | 31400 | 3149 |
| 414 | 20231220 | 123100 | 44656923050 | 31500 | 31500 | 31550 | 31500 | 2178 |
| 415 | 20231220 | 123000 | 44588258300 | 31550 | 31550 | 31550 | 31500 | 1006 |
| 416 | 20231220 | 122900 | 44556539300 | 31500 | 31600 | 31650 | 31500 | 1331 |
| 417 | 20231220 | 122800 | 44514528850 | 31600 | 31650 | 31650 | 31600 | 3837 |
| 418 | 20231220 | 122700 | 44393212600 | 31650 | 31650 | 31700 | 31650 | 2255 |
| 419 | 20231220 | 122600 | 44321831050 | 31650 | 31650 | 31700 | 31650 | 1159 |
| 420 | 20231220 | 122500 | 44285144300 | 31650 | 31700 | 31750 | 31650 | 1164 |
| 421 | 20231220 | 122400 | 44248265100 | 31700 | 31700 | 31750 | 31700 | 505 |
| 422 | 20231220 | 122300 | 44232240000 | 31700 | 31700 | 31750 | 31700 | 922 |
| 423 | 20231220 | 122200 | 44203006750 | 31700 | 31750 | 31750 | 31700 | 568 |
| 424 | 20231220 | 122100 | 44184999000 | 31750 | 31750 | 31750 | 31700 | 949 |
| 425 | 20231220 | 122000 | 44154901700 | 31700 | 31700 | 31750 | 31700 | 613 |
| 426 | 20231220 | 121900 | 44135454650 | 31750 | 31750 | 31800 | 31700 | 1426 |
| 427 | 20231220 | 121800 | 44090189800 | 31800 | 31750 | 31800 | 31750 | 117 |
| 428 | 20231220 | 121700 | 44086471850 | 31800 | 31750 | 31800 | 31750 | 1973 |
| 429 | 20231220 | 121600 | 44023797250 | 31800 | 31800 | 31800 | 31800 | 733 |
| 430 | 20231220 | 121500 | 44000487850 | 31800 | 31800 | 31850 | 31750 | 1092 |
| 431 | 20231220 | 121400 | 43965761200 | 31800 | 31800 | 31850 | 31750 | 3260 |
| 432 | 20231220 | 121300 | 43862092950 | 31800 | 31700 | 31850 | 31700 | 2922 |
| 433 | 20231220 | 121200 | 43769204500 | 31700 | 31350 | 31750 | 31350 | 7278 |
| 434 | 20231220 | 121100 | 43539357900 | 31400 | 31350 | 31400 | 31200 | 9328 |
| 435 | 20231220 | 121000 | 43247656600 | 31350 | 31450 | 31500 | 31350 | 1627 |
| 436 | 20231220 | 120900 | 43196580800 | 31400 | 31350 | 31450 | 31300 | 3280 |
| 437 | 20231220 | 120800 | 43093623000 | 31350 | 31400 | 31450 | 31350 | 3731 |
| 438 | 20231220 | 120700 | 42976473400 | 31450 | 31550 | 31550 | 31450 | 3148 |
| 439 | 20231220 | 120600 | 42877385000 | 31550 | 31500 | 31550 | 31500 | 969 |
| 440 | 20231220 | 120500 | 42846848550 | 31500 | 31550 | 31550 | 31500 | 1487 |
| 441 | 20231220 | 120400 | 42799988600 | 31500 | 31600 | 31600 | 31500 | 1291 |
| 442 | 20231220 | 120300 | 42759290700 | 31600 | 31650 | 31650 | 31550 | 1725 |
| 443 | 20231220 | 120200 | 42704840700 | 31650 | 31600 | 31650 | 31550 | 1108 |
| 444 | 20231220 | 120100 | 42669817200 | 31600 | 31600 | 31650 | 31600 | 772 |
| 445 | 20231220 | 120000 | 42645419450 | 31600 | 31600 | 31600 | 31550 | 1767 |
| 446 | 20231220 | 115900 | 42589612950 | 31600 | 31550 | 31600 | 31550 | 1940 |
| 447 | 20231220 | 115800 | 42528367200 | 31600 | 31750 | 31750 | 31450 | 13730 |
| 448 | 20231220 | 115700 | 42094668200 | 31750 | 31900 | 31900 | 31750 | 3660 |
| 449 | 20231220 | 115600 | 41978377100 | 31850 | 31850 | 31850 | 31800 | 1206 |
| 450 | 20231220 | 115500 | 41939973300 | 31800 | 31850 | 31850 | 31750 | 3244 |
| 451 | 20231220 | 115400 | 41836831300 | 31850 | 31900 | 31900 | 31800 | 1997 |
| 452 | 20231220 | 115300 | 41773240750 | 31850 | 31900 | 31900 | 31850 | 444 |
| 453 | 20231220 | 115200 | 41759081800 | 31900 | 31900 | 31900 | 31850 | 1366 |
| 454 | 20231220 | 115100 | 41715530500 | 31950 | 31950 | 31950 | 31900 | 2837 |
| 455 | 20231220 | 115000 | 41624985650 | 32000 | 31950 | 32000 | 31950 | 201 |
| 456 | 20231220 | 114900 | 41618560450 | 32000 | 32000 | 32000 | 31900 | 1147 |
| 457 | 20231220 | 114800 | 41581898450 | 32050 | 32100 | 32100 | 31950 | 2137 |
| 458 | 20231220 | 114700 | 41513518050 | 32100 | 31900 | 32100 | 31850 | 3235 |
| 459 | 20231220 | 114600 | 41410015950 | 31900 | 31900 | 32000 | 31850 | 400 |
| 460 | 20231220 | 114500 | 41397265000 | 31900 | 31900 | 32000 | 31850 | 1881 |
| 461 | 20231220 | 114400 | 41337295650 | 31900 | 31950 | 31950 | 31850 | 1629 |
| 462 | 20231220 | 114300 | 41285304050 | 31950 | 31950 | 32000 | 31950 | 2427 |
| 463 | 20231220 | 114200 | 41207761050 | 31900 | 31900 | 31950 | 31850 | 1571 |
| 464 | 20231220 | 114100 | 41157644500 | 31900 | 31950 | 31950 | 31900 | 314 |
| 465 | 20231220 | 114000 | 41147616700 | 31950 | 31900 | 31950 | 31900 | 2347 |
| 466 | 20231220 | 113900 | 41072734700 | 31900 | 32000 | 32000 | 31850 | 2155 |
| 467 | 20231220 | 113800 | 41003991400 | 31950 | 32000 | 32000 | 31900 | 2850 |
| 468 | 20231220 | 113700 | 40912880700 | 31950 | 32000 | 32000 | 31950 | 2038 |
| 469 | 20231220 | 113600 | 40847677100 | 32000 | 31950 | 32000 | 31950 | 723 |
| 470 | 20231220 | 113500 | 40824565600 | 31950 | 31950 | 32100 | 31950 | 1887 |
| 471 | 20231220 | 113400 | 40764155300 | 31950 | 32000 | 32000 | 31950 | 1348 |
| 472 | 20231220 | 113300 | 40721031350 | 32000 | 31950 | 32000 | 31950 | 403 |
| 473 | 20231220 | 113200 | 40708152250 | 32000 | 32050 | 32100 | 31950 | 2594 |
| 474 | 20231220 | 113100 | 40625090150 | 32100 | 32200 | 32200 | 32050 | 774 |
| 475 | 20231220 | 113000 | 40600263000 | 32100 | 32200 | 32250 | 32100 | 2759 |
| 476 | 20231220 | 112900 | 40511552250 | 32200 | 32250 | 32250 | 32200 | 2332 |
| 477 | 20231220 | 112800 | 40436398800 | 32300 | 32200 | 32300 | 32150 | 2698 |
| 478 | 20231220 | 112700 | 40349433000 | 32200 | 32100 | 32250 | 32050 | 6042 |
| 479 | 20231220 | 112600 | 40155157050 | 32100 | 31900 | 32100 | 31850 | 6957 |
| 480 | 20231220 | 112500 | 39932543900 | 31850 | 31850 | 31850 | 31800 | 1240 |
| 481 | 20231220 | 112400 | 39893057850 | 31850 | 31950 | 31950 | 31800 | 7785 |
| 482 | 20231220 | 112300 | 39644996350 | 31950 | 31850 | 31950 | 31850 | 2825 |
| 483 | 20231220 | 112200 | 39554891150 | 31850 | 31900 | 31950 | 31850 | 4124 |
| 484 | 20231220 | 112100 | 39423369200 | 31950 | 31950 | 31950 | 31900 | 1341 |
| 485 | 20231220 | 112000 | 39380548800 | 31950 | 31950 | 32000 | 31900 | 4753 |
| 486 | 20231220 | 111900 | 39228676200 | 31950 | 32100 | 32100 | 31950 | 17403 |
| 487 | 20231220 | 111800 | 38671498400 | 32100 | 32150 | 32200 | 32100 | 5545 |
| 488 | 20231220 | 111700 | 38493359250 | 32150 | 32200 | 32250 | 32150 | 2433 |
| 489 | 20231220 | 111600 | 38415013150 | 32200 | 32200 | 32250 | 32200 | 589 |
| 490 | 20231220 | 111500 | 38396021450 | 32250 | 32250 | 32250 | 32150 | 8362 |
| 491 | 20231220 | 111400 | 38126823200 | 32250 | 32250 | 32300 | 32200 | 4808 |
| 492 | 20231220 | 111300 | 37971690200 | 32300 | 32200 | 32300 | 32200 | 3023 |
| 493 | 20231220 | 111200 | 37874233850 | 32250 | 32200 | 32250 | 32200 | 1372 |
| 494 | 20231220 | 111100 | 37830028900 | 32200 | 32300 | 32350 | 32200 | 4250 |
| 495 | 20231220 | 111000 | 37692935200 | 32300 | 32450 | 32500 | 32300 | 5791 |
| 496 | 20231220 | 110900 | 37505399900 | 32450 | 32400 | 32500 | 32400 | 4957 |
| 497 | 20231220 | 110800 | 37344556800 | 32400 | 32300 | 32500 | 32250 | 9047 |
| 498 | 20231220 | 110700 | 37051416600 | 32250 | 32350 | 32450 | 32250 | 12778 |
| 499 | 20231220 | 110600 | 36638298700 | 32400 | 32450 | 32450 | 32350 | 9728 |
| 500 | 20231220 | 110500 | 36322984950 | 32450 | 32600 | 32650 | 32450 | 14248 |
| 501 | 20231220 | 110400 | 35859606400 | 32600 | 32600 | 32650 | 32600 | 2222 |
| 502 | 20231220 | 110300 | 35787136200 | 32600 | 32700 | 32700 | 32600 | 2285 |
| 503 | 20231220 | 110200 | 35712532700 | 32650 | 32750 | 32750 | 32650 | 2806 |
| 504 | 20231220 | 110100 | 35620768250 | 32800 | 32800 | 32850 | 32750 | 753 |
| 505 | 20231220 | 110000 | 35596055250 | 32800 | 32800 | 32800 | 32750 | 2852 |
| 506 | 20231220 | 105900 | 35502576950 | 32750 | 32700 | 32800 | 32700 | 1055 |
| 507 | 20231220 | 105800 | 35468004850 | 32700 | 32750 | 32800 | 32700 | 3350 |
| 508 | 20231220 | 105700 | 35358352900 | 32750 | 32750 | 32750 | 32700 | 850 |
| 509 | 20231220 | 105600 | 35330528150 | 32750 | 32800 | 32800 | 32700 | 3329 |
| 510 | 20231220 | 105500 | 35221401550 | 32800 | 32900 | 32900 | 32800 | 555 |
| 511 | 20231220 | 105400 | 35203186250 | 32850 | 32750 | 32900 | 32750 | 2703 |
| 512 | 20231220 | 105300 | 35114446500 | 32700 | 32650 | 32850 | 32650 | 1994 |
| 513 | 20231220 | 105200 | 35049211150 | 32650 | 32800 | 32800 | 32600 | 6504 |
| 514 | 20231220 | 105100 | 34836705650 | 32800 | 32750 | 32800 | 32750 | 4585 |
| 515 | 20231220 | 105000 | 34686496250 | 32750 | 32850 | 32850 | 32750 | 4457 |
| 516 | 20231220 | 104900 | 34540334850 | 32850 | 33100 | 33100 | 32800 | 11972 |
| 517 | 20231220 | 104800 | 34145721050 | 33100 | 33300 | 33300 | 33100 | 1614 |
| 518 | 20231220 | 104700 | 34092201150 | 33300 | 33300 | 33300 | 33200 | 2180 |
| 519 | 20231220 | 104600 | 34019728250 | 33300 | 33000 | 33300 | 33000 | 2087 |
| 520 | 20231220 | 104500 | 33950480100 | 33000 | 33150 | 33250 | 33000 | 8814 |
| 521 | 20231220 | 104400 | 33658851850 | 33100 | 33200 | 33200 | 33100 | 3347 |
| 522 | 20231220 | 104300 | 33547942250 | 33150 | 33150 | 33250 | 33150 | 2352 |
| 523 | 20231220 | 104200 | 33469876350 | 33150 | 33250 | 33250 | 33150 | 5371 |
| 524 | 20231220 | 104100 | 33291643800 | 33250 | 33350 | 33400 | 33250 | 2767 |
| 525 | 20231220 | 104000 | 33199448350 | 33350 | 33350 | 33350 | 33250 | 4833 |
| 526 | 20231220 | 103900 | 33038502000 | 33350 | 33500 | 33500 | 33300 | 6998 |
| 527 | 20231220 | 103800 | 32804838000 | 33500 | 33550 | 33550 | 33350 | 3858 |
| 528 | 20231220 | 103700 | 32675751750 | 33550 | 33350 | 33700 | 33300 | 19987 |
| 529 | 20231220 | 103600 | 32005315800 | 33350 | 33200 | 33350 | 33200 | 5626 |
| 530 | 20231220 | 103500 | 31818109450 | 33200 | 33150 | 33250 | 33100 | 2776 |
| 531 | 20231220 | 103400 | 31726046600 | 33150 | 33000 | 33300 | 33000 | 9884 |
| 532 | 20231220 | 103300 | 31398042300 | 33000 | 33050 | 33050 | 33000 | 2918 |
| 533 | 20231220 | 103200 | 31301665750 | 33050 | 33200 | 33200 | 33000 | 3212 |
| 534 | 20231220 | 103100 | 31195269400 | 33200 | 33250 | 33300 | 33000 | 6361 |
| 535 | 20231220 | 103000 | 30984162050 | 33250 | 33150 | 33300 | 33000 | 11592 |
| 536 | 20231220 | 102900 | 30599449000 | 33100 | 33050 | 33150 | 32900 | 6185 |
| 537 | 20231220 | 102800 | 30394768050 | 33050 | 32850 | 33050 | 32800 | 8844 |
| 538 | 20231220 | 102700 | 30103567350 | 32850 | 32750 | 32850 | 32650 | 3712 |
| 539 | 20231220 | 102600 | 29982122950 | 32750 | 32550 | 32800 | 32550 | 5673 |
| 540 | 20231220 | 102500 | 29796617400 | 32550 | 32450 | 32550 | 32400 | 7153 |
| 541 | 20231220 | 102400 | 29564420000 | 32450 | 32600 | 32650 | 32450 | 20387 |
| 542 | 20231220 | 102300 | 28901373050 | 32600 | 32700 | 32750 | 32600 | 4355 |
| 543 | 20231220 | 102200 | 28759162600 | 32750 | 32750 | 32800 | 32700 | 2583 |
| 544 | 20231220 | 102100 | 28674554450 | 32750 | 32650 | 32800 | 32650 | 5019 |
| 545 | 20231220 | 102000 | 28510360700 | 32700 | 32750 | 32750 | 32650 | 5144 |
| 546 | 20231220 | 101900 | 28342160500 | 32750 | 32750 | 32900 | 32700 | 5934 |
| 547 | 20231220 | 101800 | 28147584050 | 32750 | 32750 | 33000 | 32700 | 4277 |
| 548 | 20231220 | 101700 | 28007221700 | 32800 | 32750 | 32900 | 32600 | 5465 |
| 549 | 20231220 | 101600 | 27827850000 | 32800 | 32850 | 32950 | 32550 | 21650 |
| 550 | 20231220 | 101500 | 27119412850 | 32900 | 33250 | 33300 | 32850 | 17582 |
| 551 | 20231220 | 101400 | 26537753250 | 33250 | 33200 | 33350 | 33150 | 10322 |
| 552 | 20231220 | 101300 | 26194901700 | 33200 | 33200 | 33300 | 33200 | 7431 |
| 553 | 20231220 | 101200 | 25947902150 | 33200 | 33400 | 33450 | 33200 | 13450 |
| 554 | 20231220 | 101100 | 25499643650 | 33400 | 33500 | 33750 | 33350 | 16700 |
| 555 | 20231220 | 101000 | 24939263050 | 33400 | 33500 | 33550 | 33350 | 7353 |
| 556 | 20231220 | 100900 | 24693286850 | 33450 | 33550 | 33550 | 33250 | 16212 |
| 557 | 20231220 | 100800 | 24151636900 | 33550 | 33600 | 33750 | 33450 | 28011 |
| 558 | 20231220 | 100700 | 23209903650 | 33600 | 33200 | 33700 | 33100 | 55482 |
| 559 | 20231220 | 100600 | 21353180900 | 33200 | 32900 | 33250 | 32850 | 8518 |
| 560 | 20231220 | 100500 | 21071414400 | 32900 | 32900 | 32900 | 32850 | 3405 |
| 561 | 20231220 | 100400 | 20959414600 | 32900 | 32700 | 32900 | 32650 | 2427 |
| 562 | 20231220 | 100300 | 20879843950 | 32750 | 32700 | 32800 | 32600 | 7059 |
| 563 | 20231220 | 100200 | 20649171800 | 32700 | 33050 | 33050 | 32700 | 14134 |
| 564 | 20231220 | 100100 | 20184942350 | 33100 | 33000 | 33150 | 32950 | 7145 |
| 565 | 20231220 | 100000 | 19949057950 | 33000 | 33250 | 33250 | 32900 | 15930 |
| 566 | 20231220 | 095900 | 19421919350 | 33250 | 33050 | 33300 | 33000 | 26156 |
| 567 | 20231220 | 095800 | 18554400850 | 33050 | 32900 | 33050 | 32900 | 12357 |
| 568 | 20231220 | 095700 | 18146930650 | 32950 | 32950 | 33000 | 32900 | 6927 |
| 569 | 20231220 | 095600 | 17918671350 | 32950 | 32850 | 32950 | 32800 | 8677 |
| 570 | 20231220 | 095500 | 17633116200 | 32850 | 32950 | 32950 | 32700 | 6099 |
| 571 | 20231220 | 095400 | 17432466500 | 32950 | 32550 | 32950 | 32550 | 10078 |
| 572 | 20231220 | 095300 | 17102006850 | 32600 | 32700 | 32750 | 32550 | 4689 |
| 573 | 20231220 | 095200 | 16948822550 | 32700 | 32600 | 32700 | 32550 | 7380 |
| 574 | 20231220 | 095100 | 16708028500 | 32550 | 32550 | 32700 | 32500 | 5880 |
| 575 | 20231220 | 095000 | 16516465950 | 32600 | 32600 | 32650 | 32500 | 2687 |
| 576 | 20231220 | 094900 | 16428967550 | 32600 | 32500 | 32650 | 32400 | 7527 |
| 577 | 20231220 | 094800 | 16184057150 | 32450 | 32400 | 32550 | 32400 | 10686 |
| 578 | 20231220 | 094700 | 15837347150 | 32400 | 32200 | 32400 | 32150 | 6165 |
| 579 | 20231220 | 094600 | 15638741550 | 32200 | 32450 | 32500 | 32150 | 21251 |
| 580 | 20231220 | 094500 | 14953231600 | 32500 | 32700 | 32800 | 32450 | 13169 |
| 581 | 20231220 | 094400 | 14524090850 | 32700 | 32600 | 32850 | 32500 | 5898 |
| 582 | 20231220 | 094300 | 14331025650 | 32600 | 33000 | 33300 | 32500 | 33333 |
| 583 | 20231220 | 094200 | 13235637200 | 32900 | 33000 | 33150 | 32700 | 31030 |
| 584 | 20231220 | 094100 | 12212868200 | 32950 | 32850 | 33000 | 32750 | 19331 |
| 585 | 20231220 | 094000 | 11576755300 | 32850 | 32750 | 32950 | 32700 | 13102 |
| 586 | 20231220 | 093900 | 11146398600 | 32700 | 32800 | 33000 | 32650 | 27447 |
| 587 | 20231220 | 093800 | 10243931800 | 32800 | 32500 | 33100 | 32500 | 58027 |
| 588 | 20231220 | 093700 | 8338156400 | 32500 | 32400 | 32550 | 32350 | 17528 |
| 589 | 20231220 | 093600 | 7769767150 | 32350 | 32100 | 32450 | 32050 | 20257 |
| 590 | 20231220 | 093500 | 7116169050 | 32100 | 31950 | 32150 | 31950 | 9103 |
| 591 | 20231220 | 093400 | 6824370050 | 31950 | 31900 | 31950 | 31850 | 2190 |
| 592 | 20231220 | 093300 | 6754499150 | 31850 | 32050 | 32100 | 31750 | 5273 |
| 593 | 20231220 | 093200 | 6586325150 | 32100 | 31950 | 32100 | 31950 | 8273 |
| 594 | 20231220 | 093100 | 6321330300 | 31950 | 31800 | 31950 | 31800 | 4858 |
| 595 | 20231220 | 093000 | 6166409400 | 31800 | 31750 | 31900 | 31750 | 4841 |
| 596 | 20231220 | 092900 | 6012353350 | 31750 | 31800 | 31800 | 31650 | 4983 |
| 597 | 20231220 | 092800 | 5854278900 | 31750 | 31800 | 31800 | 31650 | 2268 |
| 598 | 20231220 | 092700 | 5782328800 | 31800 | 31800 | 31850 | 31500 | 5792 |
| 599 | 20231220 | 092600 | 5598773550 | 31800 | 31750 | 31900 | 31700 | 6511 |
| 600 | 20231220 | 092500 | 5391800600 | 31750 | 31700 | 31800 | 31650 | 2418 |
| 601 | 20231220 | 092400 | 5315054250 | 31700 | 31800 | 31900 | 31650 | 5425 |
| 602 | 20231220 | 092300 | 5142873500 | 31800 | 32100 | 32100 | 31600 | 13691 |
| 603 | 20231220 | 092200 | 4707211150 | 32100 | 31950 | 32150 | 31800 | 14360 |
| 604 | 20231220 | 092100 | 4247486950 | 31900 | 31700 | 31950 | 31650 | 12468 |
| 605 | 20231220 | 092000 | 3850980300 | 31700 | 31500 | 31750 | 31250 | 9636 |
| 606 | 20231220 | 091900 | 3547391950 | 31400 | 31550 | 31600 | 31350 | 3387 |
| 607 | 20231220 | 091800 | 3440699900 | 31550 | 31500 | 31550 | 31450 | 2518 |
| 608 | 20231220 | 091700 | 3361387150 | 31500 | 31500 | 31500 | 31400 | 1519 |
| 609 | 20231220 | 091600 | 3313585700 | 31500 | 31650 | 31650 | 31350 | 3486 |
| 610 | 20231220 | 091500 | 3203841300 | 31650 | 31700 | 31750 | 31450 | 4040 |
| 611 | 20231220 | 091400 | 3076043400 | 31700 | 31700 | 31700 | 31650 | 4242 |
| 612 | 20231220 | 091300 | 2941635450 | 31700 | 31600 | 31750 | 31600 | 4822 |
| 613 | 20231220 | 091200 | 2788768200 | 31600 | 31500 | 31650 | 31350 | 4647 |
| 614 | 20231220 | 091100 | 2642393800 | 31500 | 31550 | 31600 | 31500 | 5495 |
| 615 | 20231220 | 091000 | 2469059500 | 31500 | 31600 | 31650 | 31500 | 3355 |
| 616 | 20231220 | 090900 | 2363198800 | 31600 | 31550 | 31700 | 31500 | 5953 |
| 617 | 20231220 | 090800 | 2174836250 | 31550 | 31600 | 31650 | 31500 | 5313 |
| 618 | 20231220 | 090700 | 2007123050 | 31650 | 31550 | 31700 | 31450 | 7203 |
| 619 | 20231220 | 090600 | 1779633250 | 31550 | 31400 | 31850 | 31400 | 11792 |
| 620 | 20231220 | 090500 | 1407056950 | 31400 | 31100 | 31450 | 31050 | 6240 |
| 621 | 20231220 | 090400 | 1212229900 | 31100 | 31000 | 31150 | 31000 | 2622 |
| 622 | 20231220 | 090300 | 1130718850 | 31000 | 30850 | 31000 | 30750 | 6236 |
| 623 | 20231220 | 090200 | 938122650 | 30750 | 31000 | 31000 | 30700 | 8119 |
| 624 | 20231220 | 090100 | 687954500 | 31000 | 30750 | 31000 | 30700 | 7612 |
| 625 | 20231220 | 090000 | 453653150 | 30800 | 31200 | 31300 | 30750 | 14080 |