34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 3 | 20231221 | 193200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20231221 | 193100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20231221 | 193000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20231221 | 192900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20231221 | 192800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20231221 | 192700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20231221 | 192600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20231221 | 192500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20231221 | 192400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20231221 | 192300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20231221 | 192200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20231221 | 192100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20231221 | 192000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20231221 | 191900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20231221 | 191800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20231221 | 191700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20231221 | 191600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20231221 | 191500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20231221 | 191400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20231221 | 191300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20231221 | 191200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20231221 | 191100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20231221 | 191000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20231221 | 190900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20231221 | 190800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20231221 | 190700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20231221 | 190600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20231221 | 190500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20231221 | 190400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20231221 | 190300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 33 | 20231221 | 190200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20231221 | 190100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20231221 | 190000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20231221 | 185900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20231221 | 185800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20231221 | 185700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20231221 | 185600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20231221 | 185500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20231221 | 185400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20231221 | 185300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20231221 | 185200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20231221 | 185100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20231221 | 185000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20231221 | 184900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20231221 | 184800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20231221 | 184700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20231221 | 184600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20231221 | 184500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20231221 | 184400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20231221 | 184300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20231221 | 184200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20231221 | 184100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20231221 | 184000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20231221 | 183900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20231221 | 183800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20231221 | 183700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20231221 | 183600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20231221 | 183500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20231221 | 183400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20231221 | 183300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 63 | 20231221 | 183200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20231221 | 183100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20231221 | 183000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20231221 | 182900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20231221 | 182800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20231221 | 182700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20231221 | 182600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20231221 | 182500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20231221 | 182400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20231221 | 182300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20231221 | 182200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20231221 | 182100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20231221 | 182000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20231221 | 181900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20231221 | 181800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20231221 | 181700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20231221 | 181600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20231221 | 181500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20231221 | 181400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20231221 | 181300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20231221 | 181200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20231221 | 181100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20231221 | 181000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20231221 | 180900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20231221 | 180800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20231221 | 180700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20231221 | 180600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20231221 | 180500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20231221 | 180400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20231221 | 180300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 93 | 20231221 | 180200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20231221 | 180100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20231221 | 180000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20231221 | 175900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20231221 | 175800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20231221 | 175700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20231221 | 175600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20231221 | 175500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20231221 | 175400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20231221 | 175300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20231221 | 175200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20231221 | 175100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20231221 | 175000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20231221 | 174900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20231221 | 174800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20231221 | 174700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20231221 | 174600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20231221 | 174500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20231221 | 174400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20231221 | 174300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20231221 | 174200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20231221 | 174100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20231221 | 174000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20231221 | 173900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20231221 | 173800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20231221 | 173700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20231221 | 173600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20231221 | 173500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20231221 | 173400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20231221 | 173300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 123 | 20231221 | 173200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20231221 | 173100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20231221 | 173000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20231221 | 172900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20231221 | 172800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231221 | 172700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231221 | 172600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231221 | 172500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231221 | 172400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231221 | 172300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231221 | 172200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231221 | 172100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231221 | 172000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231221 | 171900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231221 | 171800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20231221 | 171700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20231221 | 171600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20231221 | 171500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20231221 | 171400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20231221 | 171300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20231221 | 171200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20231221 | 171100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20231221 | 171000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20231221 | 170900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20231221 | 170800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20231221 | 170700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20231221 | 170600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20231221 | 170500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20231221 | 170400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20231221 | 170300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 153 | 20231221 | 170200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20231221 | 170100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20231221 | 170000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20231221 | 165900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20231221 | 165800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20231221 | 165700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20231221 | 165600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20231221 | 165500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20231221 | 165400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20231221 | 165300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20231221 | 165200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20231221 | 165100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20231221 | 165000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20231221 | 164900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20231221 | 164800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20231221 | 164700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20231221 | 164600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20231221 | 164500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20231221 | 164400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20231221 | 164300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20231221 | 164200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20231221 | 164100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20231221 | 164000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20231221 | 163900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20231221 | 163800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20231221 | 163700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20231221 | 163600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20231221 | 163500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20231221 | 163400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20231221 | 163300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 183 | 20231221 | 163200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20231221 | 163100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20231221 | 163000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20231221 | 162900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20231221 | 162800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20231221 | 162700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20231221 | 162600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20231221 | 162500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20231221 | 162400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20231221 | 162300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20231221 | 162200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20231221 | 162100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20231221 | 162000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20231221 | 161900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20231221 | 161800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20231221 | 161700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20231221 | 161600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20231221 | 161500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20231221 | 161400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20231221 | 161300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20231221 | 161200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20231221 | 161100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20231221 | 161000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20231221 | 160900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20231221 | 160800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20231221 | 160700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20231221 | 160600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20231221 | 160500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20231221 | 160400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20231221 | 160300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 213 | 20231221 | 160200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20231221 | 160100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20231221 | 160000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20231221 | 155900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20231221 | 155800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20231221 | 155700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20231221 | 155600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20231221 | 155500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20231221 | 155400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20231221 | 155300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20231221 | 155200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20231221 | 155100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20231221 | 155000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20231221 | 154900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20231221 | 154800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20231221 | 154700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20231221 | 154600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20231221 | 154500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20231221 | 154400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20231221 | 154300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20231221 | 154200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20231221 | 154100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20231221 | 154000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20231221 | 153900 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20231221 | 153800 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20231221 | 153700 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 239 | 20231221 | 153600 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 240 | 20231221 | 153500 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 241 | 20231221 | 153400 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 242 | 20231221 | 153300 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 243 | 20231221 | 153200 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 244 | 20231221 | 153100 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 245 | 20231221 | 153000 | 15405516900 | 30500 | 30500 | 30500 | 30500 | 10222 |
| 246 | 20231221 | 152900 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 247 | 20231221 | 152800 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 248 | 20231221 | 152700 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 249 | 20231221 | 152600 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 250 | 20231221 | 152500 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 251 | 20231221 | 152400 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 252 | 20231221 | 152300 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 253 | 20231221 | 152200 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 254 | 20231221 | 152100 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 255 | 20231221 | 152000 | 15093745900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 256 | 20231221 | 151900 | 15093745900 | 30550 | 30500 | 30550 | 30500 | 2552 |
| 257 | 20231221 | 151800 | 15015802250 | 30500 | 30550 | 30600 | 30500 | 2203 |
| 258 | 20231221 | 151700 | 14948525600 | 30550 | 30600 | 30600 | 30500 | 2234 |
| 259 | 20231221 | 151600 | 14880297250 | 30600 | 30550 | 30600 | 30500 | 2466 |
| 260 | 20231221 | 151500 | 14804983800 | 30550 | 30600 | 30600 | 30450 | 4440 |
| 261 | 20231221 | 151400 | 14669423150 | 30550 | 30550 | 30600 | 30550 | 2275 |
| 262 | 20231221 | 151300 | 14599880450 | 30550 | 30550 | 30600 | 30550 | 1903 |
| 263 | 20231221 | 151200 | 14541695500 | 30550 | 30550 | 30600 | 30500 | 4131 |
| 264 | 20231221 | 151100 | 14415498600 | 30500 | 30450 | 30550 | 30450 | 2052 |
| 265 | 20231221 | 151000 | 14352894850 | 30500 | 30500 | 30550 | 30450 | 3664 |
| 266 | 20231221 | 150900 | 14241173650 | 30500 | 30500 | 30500 | 30450 | 1602 |
| 267 | 20231221 | 150800 | 14192324450 | 30500 | 30500 | 30550 | 30450 | 3308 |
| 268 | 20231221 | 150700 | 14091365900 | 30550 | 30600 | 30600 | 30500 | 5720 |
| 269 | 20231221 | 150600 | 13916662550 | 30550 | 30550 | 30650 | 30500 | 11072 |
| 270 | 20231221 | 150500 | 13578097050 | 30550 | 30550 | 30600 | 30550 | 3183 |
| 271 | 20231221 | 150400 | 13480815300 | 30550 | 30550 | 30550 | 30450 | 3186 |
| 272 | 20231221 | 150300 | 13383544000 | 30500 | 30400 | 30550 | 30400 | 6206 |
| 273 | 20231221 | 150200 | 13194308400 | 30450 | 30450 | 30500 | 30400 | 5987 |
| 274 | 20231221 | 150100 | 13011958750 | 30450 | 30400 | 30450 | 30400 | 5633 |
| 275 | 20231221 | 150000 | 12840516050 | 30400 | 30400 | 30450 | 30350 | 3417 |
| 276 | 20231221 | 145900 | 12736553100 | 30400 | 30350 | 30450 | 30300 | 11042 |
| 277 | 20231221 | 145800 | 12401196850 | 30350 | 30250 | 30350 | 30250 | 4261 |
| 278 | 20231221 | 145700 | 12272084050 | 30250 | 30300 | 30300 | 30250 | 1255 |
| 279 | 20231221 | 145600 | 12234098800 | 30300 | 30200 | 30300 | 30200 | 1877 |
| 280 | 20231221 | 145500 | 12177310700 | 30250 | 30200 | 30250 | 30200 | 1577 |
| 281 | 20231221 | 145400 | 12129622700 | 30250 | 30300 | 30300 | 30200 | 1712 |
| 282 | 20231221 | 145300 | 12077849100 | 30250 | 30300 | 30300 | 30200 | 5246 |
| 283 | 20231221 | 145200 | 11919013450 | 30300 | 30250 | 30300 | 30200 | 2674 |
| 284 | 20231221 | 145100 | 11838098350 | 30250 | 30300 | 30300 | 30250 | 1719 |
| 285 | 20231221 | 145000 | 11786046700 | 30300 | 30300 | 30350 | 30250 | 5849 |
| 286 | 20231221 | 144900 | 11608813150 | 30300 | 30200 | 30300 | 30200 | 6652 |
| 287 | 20231221 | 144800 | 11407353500 | 30250 | 30100 | 30250 | 30100 | 17722 |
| 288 | 20231221 | 144700 | 10872401800 | 30150 | 30100 | 30150 | 30050 | 3269 |
| 289 | 20231221 | 144600 | 10774005700 | 30050 | 30100 | 30100 | 30050 | 1369 |
| 290 | 20231221 | 144500 | 10732802950 | 30100 | 30100 | 30100 | 30050 | 1326 |
| 291 | 20231221 | 144400 | 10692922350 | 30100 | 30050 | 30100 | 30050 | 774 |
| 292 | 20231221 | 144300 | 10669650750 | 30050 | 30100 | 30100 | 30050 | 503 |
| 293 | 20231221 | 144200 | 10654514550 | 30050 | 30050 | 30050 | 29950 | 2242 |
| 294 | 20231221 | 144100 | 10587162150 | 30050 | 30000 | 30050 | 29950 | 2456 |
| 295 | 20231221 | 144000 | 10513526800 | 30000 | 30000 | 30050 | 29950 | 2893 |
| 296 | 20231221 | 143900 | 10426739400 | 30000 | 29950 | 30000 | 29950 | 571 |
| 297 | 20231221 | 143800 | 10409614400 | 29950 | 30050 | 30050 | 29950 | 746 |
| 298 | 20231221 | 143700 | 10387217950 | 30000 | 30000 | 30050 | 29950 | 428 |
| 299 | 20231221 | 143600 | 10374367600 | 30050 | 30000 | 30050 | 29950 | 724 |
| 300 | 20231221 | 143500 | 10352636950 | 30000 | 30000 | 30050 | 30000 | 478 |
| 301 | 20231221 | 143400 | 10338291950 | 30000 | 30000 | 30050 | 30000 | 630 |
| 302 | 20231221 | 143300 | 10319380900 | 30000 | 30000 | 30000 | 29950 | 485 |
| 303 | 20231221 | 143200 | 10304832350 | 29900 | 30000 | 30000 | 29900 | 1022 |
| 304 | 20231221 | 143100 | 10274191850 | 30000 | 30000 | 30000 | 30000 | 610 |
| 305 | 20231221 | 143000 | 10255891850 | 30000 | 30000 | 30050 | 30000 | 2423 |
| 306 | 20231221 | 142900 | 10183181750 | 29950 | 30000 | 30000 | 29950 | 547 |
| 307 | 20231221 | 142800 | 10166772800 | 29950 | 30000 | 30000 | 29950 | 798 |
| 308 | 20231221 | 142700 | 10142855050 | 30000 | 30000 | 30000 | 29950 | 658 |
| 309 | 20231221 | 142600 | 10123128650 | 30000 | 30000 | 30000 | 29950 | 768 |
| 310 | 20231221 | 142500 | 10100088900 | 30000 | 29950 | 30000 | 29900 | 1122 |
| 311 | 20231221 | 142400 | 10066476050 | 29950 | 29950 | 29950 | 29950 | 497 |
| 312 | 20231221 | 142300 | 10051590900 | 29950 | 29950 | 29950 | 29900 | 418 |
| 313 | 20231221 | 142200 | 10039072300 | 29900 | 29900 | 29950 | 29900 | 594 |
| 314 | 20231221 | 142100 | 10021289250 | 29900 | 29900 | 29950 | 29850 | 737 |
| 315 | 20231221 | 142000 | 9999258400 | 29950 | 29900 | 29950 | 29900 | 1314 |
| 316 | 20231221 | 141900 | 9959953600 | 29900 | 29950 | 29950 | 29900 | 894 |
| 317 | 20231221 | 141800 | 9933179900 | 29950 | 29950 | 29950 | 29900 | 487 |
| 318 | 20231221 | 141700 | 9918601550 | 29900 | 29950 | 29950 | 29900 | 568 |
| 319 | 20231221 | 141600 | 9901591600 | 29900 | 29950 | 29950 | 29900 | 666 |
| 320 | 20231221 | 141500 | 9881654200 | 29950 | 29950 | 29950 | 29900 | 495 |
| 321 | 20231221 | 141400 | 9866833800 | 29900 | 29950 | 29950 | 29900 | 1534 |
| 322 | 20231221 | 141300 | 9820891850 | 29950 | 30000 | 30000 | 29950 | 2059 |
| 323 | 20231221 | 141200 | 9759177250 | 30000 | 29950 | 30000 | 29950 | 810 |
| 324 | 20231221 | 141100 | 9734893700 | 30000 | 29950 | 30000 | 29950 | 2452 |
| 325 | 20231221 | 141000 | 9661343600 | 30000 | 29950 | 30000 | 29950 | 598 |
| 326 | 20231221 | 140900 | 9643418800 | 29950 | 29950 | 29950 | 29900 | 1078 |
| 327 | 20231221 | 140800 | 9611135800 | 29950 | 29900 | 29950 | 29900 | 236 |
| 328 | 20231221 | 140700 | 9604067650 | 29900 | 29850 | 29950 | 29850 | 811 |
| 329 | 20231221 | 140600 | 9579816450 | 29850 | 29900 | 29900 | 29800 | 2718 |
| 330 | 20231221 | 140500 | 9498728850 | 29900 | 29900 | 29950 | 29900 | 1054 |
| 331 | 20231221 | 140400 | 9467204000 | 29900 | 29900 | 29900 | 29850 | 1134 |
| 332 | 20231221 | 140300 | 9433302650 | 29900 | 29950 | 29950 | 29850 | 955 |
| 333 | 20231221 | 140200 | 9404758100 | 29900 | 30000 | 30000 | 29900 | 1446 |
| 334 | 20231221 | 140100 | 9361460650 | 30000 | 30050 | 30050 | 29950 | 2830 |
| 335 | 20231221 | 140000 | 9276574200 | 30050 | 30100 | 30200 | 30000 | 6668 |
| 336 | 20231221 | 135900 | 9075785150 | 30150 | 30100 | 30200 | 30050 | 12659 |
| 337 | 20231221 | 135800 | 8694209300 | 30100 | 30050 | 30100 | 30050 | 5657 |
| 338 | 20231221 | 135700 | 8524026000 | 30050 | 30050 | 30100 | 30000 | 3687 |
| 339 | 20231221 | 135600 | 8413179000 | 30100 | 29900 | 30100 | 29900 | 14319 |
| 340 | 20231221 | 135500 | 7983274450 | 29850 | 29750 | 29900 | 29750 | 3990 |
| 341 | 20231221 | 135400 | 7864303900 | 29750 | 29800 | 29800 | 29750 | 1219 |
| 342 | 20231221 | 135300 | 7828002800 | 29750 | 29700 | 29800 | 29700 | 991 |
| 343 | 20231221 | 135200 | 7798520850 | 29700 | 29700 | 29700 | 29650 | 219 |
| 344 | 20231221 | 135100 | 7792016800 | 29700 | 29550 | 29700 | 29550 | 1239 |
| 345 | 20231221 | 135000 | 7755256000 | 29550 | 29600 | 29600 | 29550 | 323 |
| 346 | 20231221 | 134900 | 7745700300 | 29600 | 29650 | 29650 | 29600 | 101 |
| 347 | 20231221 | 134800 | 7742710650 | 29650 | 29600 | 29650 | 29600 | 5 |
| 348 | 20231221 | 134700 | 7742562600 | 29600 | 29600 | 29600 | 29600 | 1052 |
| 349 | 20231221 | 134600 | 7711423400 | 29600 | 29550 | 29600 | 29500 | 831 |
| 350 | 20231221 | 134500 | 7686878350 | 29550 | 29550 | 29550 | 29550 | 16 |
| 351 | 20231221 | 134400 | 7686405550 | 29550 | 29550 | 29550 | 29550 | 517 |
| 352 | 20231221 | 134300 | 7671128200 | 29600 | 29550 | 29600 | 29550 | 64 |
| 353 | 20231221 | 134200 | 7669236950 | 29600 | 29600 | 29600 | 29550 | 1365 |
| 354 | 20231221 | 134100 | 7628901050 | 29600 | 29550 | 29600 | 29550 | 108 |
| 355 | 20231221 | 134000 | 7625709550 | 29550 | 29600 | 29600 | 29550 | 20 |
| 356 | 20231221 | 133900 | 7625117900 | 29600 | 29600 | 29600 | 29600 | 11 |
| 357 | 20231221 | 133800 | 7624792300 | 29600 | 29600 | 29600 | 29600 | 11 |
| 358 | 20231221 | 133700 | 7624466700 | 29550 | 29600 | 29600 | 29550 | 1528 |
| 359 | 20231221 | 133600 | 7579238350 | 29650 | 29650 | 29650 | 29600 | 771 |
| 360 | 20231221 | 133500 | 7556388950 | 29650 | 29650 | 29650 | 29600 | 121 |
| 361 | 20231221 | 133400 | 7552806300 | 29650 | 29650 | 29650 | 29650 | 30 |
| 362 | 20231221 | 133300 | 7551916800 | 29700 | 29700 | 29700 | 29700 | 400 |
| 363 | 20231221 | 133200 | 7540036800 | 29700 | 29600 | 29700 | 29600 | 24 |
| 364 | 20231221 | 133100 | 7539326100 | 29600 | 29650 | 29650 | 29600 | 223 |
| 365 | 20231221 | 133000 | 7532722250 | 29600 | 29600 | 29600 | 29600 | 1033 |
| 366 | 20231221 | 132900 | 7502145450 | 29700 | 29650 | 29700 | 29600 | 772 |
| 367 | 20231221 | 132800 | 7479252950 | 29650 | 29700 | 29700 | 29650 | 232 |
| 368 | 20231221 | 132700 | 7472373100 | 29700 | 29650 | 29700 | 29650 | 19 |
| 369 | 20231221 | 132600 | 7471809450 | 29700 | 29750 | 29750 | 29700 | 62 |
| 370 | 20231221 | 132500 | 7469966150 | 29700 | 29700 | 29700 | 29700 | 662 |
| 371 | 20231221 | 132400 | 7450304750 | 29700 | 29700 | 29700 | 29700 | 21 |
| 372 | 20231221 | 132300 | 7449681050 | 29700 | 29700 | 29700 | 29700 | 78 |
| 373 | 20231221 | 132200 | 7447364450 | 29700 | 29750 | 29750 | 29650 | 46 |
| 374 | 20231221 | 132100 | 7446000050 | 29750 | 29700 | 29750 | 29700 | 50 |
| 375 | 20231221 | 132000 | 7444514100 | 29750 | 29750 | 29750 | 29750 | 33 |
| 376 | 20231221 | 131900 | 7443532350 | 29650 | 29700 | 29700 | 29650 | 52 |
| 377 | 20231221 | 131800 | 7441988000 | 29700 | 29650 | 29700 | 29650 | 63 |
| 378 | 20231221 | 131700 | 7440117400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 379 | 20231221 | 131600 | 7440117400 | 29650 | 29700 | 29700 | 29650 | 109 |
| 380 | 20231221 | 131500 | 7436885050 | 29700 | 29650 | 29700 | 29650 | 18 |
| 381 | 20231221 | 131400 | 7436350800 | 29650 | 29700 | 29700 | 29650 | 71 |
| 382 | 20231221 | 131300 | 7434244150 | 29700 | 29700 | 29700 | 29700 | 3 |
| 383 | 20231221 | 131200 | 7434155050 | 29750 | 29750 | 29750 | 29750 | 152 |
| 384 | 20231221 | 131100 | 7429633050 | 29750 | 29650 | 29750 | 29650 | 1709 |
| 385 | 20231221 | 131000 | 7378876500 | 29650 | 29650 | 29650 | 29650 | 19 |
| 386 | 20231221 | 130900 | 7378313150 | 29650 | 29650 | 29650 | 29650 | 101 |
| 387 | 20231221 | 130800 | 7375318500 | 29650 | 29650 | 29650 | 29650 | 33 |
| 388 | 20231221 | 130700 | 7374340050 | 29700 | 29650 | 29700 | 29650 | 310 |
| 389 | 20231221 | 130600 | 7365133850 | 29650 | 29650 | 29650 | 29650 | 300 |
| 390 | 20231221 | 130500 | 7356238850 | 29650 | 29700 | 29700 | 29650 | 49 |
| 391 | 20231221 | 130400 | 7354783800 | 29650 | 29650 | 29650 | 29650 | 10 |
| 392 | 20231221 | 130300 | 7354487300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 393 | 20231221 | 130200 | 7354487300 | 29650 | 29650 | 29650 | 29650 | 100 |
| 394 | 20231221 | 130100 | 7351522300 | 29700 | 29700 | 29700 | 29700 | 115 |
| 395 | 20231221 | 130000 | 7348106800 | 29700 | 29700 | 29700 | 29650 | 80 |
| 396 | 20231221 | 125900 | 7345730900 | 29700 | 29650 | 29700 | 29650 | 76 |
| 397 | 20231221 | 125800 | 7343477450 | 29650 | 29650 | 29700 | 29650 | 670 |
| 398 | 20231221 | 125700 | 7323611200 | 29700 | 29700 | 29700 | 29650 | 122 |
| 399 | 20231221 | 125600 | 7319991300 | 29700 | 29700 | 29700 | 29650 | 772 |
| 400 | 20231221 | 125500 | 7297088600 | 29650 | 29650 | 29700 | 29650 | 551 |
| 401 | 20231221 | 125400 | 7280748950 | 29650 | 29650 | 29700 | 29650 | 419 |
| 402 | 20231221 | 125300 | 7268323100 | 29650 | 29600 | 29650 | 29600 | 269 |
| 403 | 20231221 | 125200 | 7260347550 | 29600 | 29650 | 29650 | 29600 | 111 |
| 404 | 20231221 | 125100 | 7257061650 | 29650 | 29650 | 29650 | 29650 | 56 |
| 405 | 20231221 | 125000 | 7255401250 | 29650 | 29650 | 29650 | 29650 | 114 |
| 406 | 20231221 | 124900 | 7252021150 | 29650 | 29600 | 29650 | 29600 | 153 |
| 407 | 20231221 | 124800 | 7247484750 | 29650 | 29600 | 29650 | 29600 | 147 |
| 408 | 20231221 | 124700 | 7243133200 | 29650 | 29650 | 29650 | 29650 | 261 |
| 409 | 20231221 | 124600 | 7235394550 | 29650 | 29650 | 29650 | 29650 | 102 |
| 410 | 20231221 | 124500 | 7232370250 | 29650 | 29650 | 29650 | 29650 | 920 |
| 411 | 20231221 | 124400 | 7205092250 | 29650 | 29700 | 29700 | 29650 | 460 |
| 412 | 20231221 | 124300 | 7191438100 | 29700 | 29650 | 29700 | 29650 | 163 |
| 413 | 20231221 | 124200 | 7186597600 | 29700 | 29700 | 29700 | 29700 | 646 |
| 414 | 20231221 | 124100 | 7167411400 | 29650 | 29650 | 29650 | 29650 | 63 |
| 415 | 20231221 | 124000 | 7165543450 | 29650 | 29650 | 29650 | 29650 | 9 |
| 416 | 20231221 | 123900 | 7165276600 | 29650 | 29650 | 29650 | 29650 | 670 |
| 417 | 20231221 | 123800 | 7145411100 | 29650 | 29650 | 29650 | 29650 | 52 |
| 418 | 20231221 | 123700 | 7143869300 | 29650 | 29650 | 29650 | 29650 | 336 |
| 419 | 20231221 | 123600 | 7133906900 | 29650 | 29650 | 29650 | 29650 | 101 |
| 420 | 20231221 | 123500 | 7130912250 | 29650 | 29650 | 29650 | 29650 | 142 |
| 421 | 20231221 | 123400 | 7126701950 | 29650 | 29650 | 29700 | 29650 | 313 |
| 422 | 20231221 | 123300 | 7117421450 | 29700 | 29700 | 29700 | 29700 | 51 |
| 423 | 20231221 | 123200 | 7115906750 | 29700 | 29700 | 29700 | 29700 | 265 |
| 424 | 20231221 | 123100 | 7108036250 | 29700 | 29700 | 29750 | 29700 | 155 |
| 425 | 20231221 | 123000 | 7103430750 | 29700 | 29700 | 29700 | 29700 | 100 |
| 426 | 20231221 | 122900 | 7100460750 | 29750 | 29750 | 29750 | 29750 | 21 |
| 427 | 20231221 | 122800 | 7099836000 | 29750 | 29750 | 29750 | 29700 | 210 |
| 428 | 20231221 | 122700 | 7093594800 | 29750 | 29750 | 29750 | 29750 | 106 |
| 429 | 20231221 | 122600 | 7090441300 | 29750 | 29750 | 29750 | 29700 | 139 |
| 430 | 20231221 | 122500 | 7086306350 | 29750 | 29700 | 29750 | 29700 | 359 |
| 431 | 20231221 | 122400 | 7075641100 | 29700 | 29750 | 29750 | 29700 | 319 |
| 432 | 20231221 | 122300 | 7066166650 | 29750 | 29750 | 29750 | 29700 | 72 |
| 433 | 20231221 | 122200 | 7064026800 | 29750 | 29700 | 29750 | 29700 | 5 |
| 434 | 20231221 | 122100 | 7063878100 | 29700 | 29750 | 29750 | 29700 | 179 |
| 435 | 20231221 | 122000 | 7058553550 | 29750 | 29700 | 29750 | 29700 | 101 |
| 436 | 20231221 | 121900 | 7055553800 | 29700 | 29700 | 29700 | 29700 | 11 |
| 437 | 20231221 | 121800 | 7055227100 | 29700 | 29700 | 29700 | 29700 | 102 |
| 438 | 20231221 | 121700 | 7052197700 | 29700 | 29700 | 29700 | 29700 | 278 |
| 439 | 20231221 | 121600 | 7043941100 | 29700 | 29700 | 29700 | 29700 | 41 |
| 440 | 20231221 | 121500 | 7042723400 | 29700 | 29700 | 29700 | 29700 | 88 |
| 441 | 20231221 | 121400 | 7040109800 | 29700 | 29700 | 29700 | 29700 | 4 |
| 442 | 20231221 | 121300 | 7039991000 | 29750 | 29700 | 29750 | 29700 | 128 |
| 443 | 20231221 | 121200 | 7036184350 | 29650 | 29650 | 29650 | 29650 | 233 |
| 444 | 20231221 | 121100 | 7029275900 | 29650 | 29750 | 29750 | 29650 | 113 |
| 445 | 20231221 | 121000 | 7025915450 | 29650 | 29700 | 29700 | 29650 | 209 |
| 446 | 20231221 | 120900 | 7019715800 | 29700 | 29700 | 29700 | 29700 | 58 |
| 447 | 20231221 | 120800 | 7017993200 | 29650 | 29750 | 29750 | 29650 | 256 |
| 448 | 20231221 | 120700 | 7010389700 | 29750 | 29750 | 29750 | 29750 | 6 |
| 449 | 20231221 | 120600 | 7010211200 | 29750 | 29750 | 29750 | 29750 | 6 |
| 450 | 20231221 | 120500 | 7010032700 | 29750 | 29700 | 29750 | 29650 | 308 |
| 451 | 20231221 | 120400 | 7000893400 | 29700 | 29800 | 29800 | 29700 | 480 |
| 452 | 20231221 | 120300 | 6986631000 | 29800 | 29850 | 29850 | 29800 | 810 |
| 453 | 20231221 | 120200 | 6962487900 | 29900 | 29900 | 29950 | 29900 | 252 |
| 454 | 20231221 | 120100 | 6954947050 | 29900 | 29900 | 29900 | 29850 | 855 |
| 455 | 20231221 | 120000 | 6929390200 | 29900 | 29850 | 29950 | 29850 | 2341 |
| 456 | 20231221 | 115900 | 6859404550 | 29850 | 29850 | 29900 | 29850 | 485 |
| 457 | 20231221 | 115800 | 6844926700 | 29900 | 29800 | 29900 | 29800 | 2965 |
| 458 | 20231221 | 115700 | 6756386700 | 29800 | 29750 | 29800 | 29750 | 2696 |
| 459 | 20231221 | 115600 | 6676148150 | 29800 | 29750 | 29800 | 29650 | 895 |
| 460 | 20231221 | 115500 | 6649523000 | 29750 | 29600 | 29800 | 29600 | 908 |
| 461 | 20231221 | 115400 | 6622542200 | 29650 | 29550 | 29650 | 29550 | 397 |
| 462 | 20231221 | 115300 | 6610789150 | 29550 | 29550 | 29550 | 29550 | 68 |
| 463 | 20231221 | 115200 | 6608779750 | 29550 | 29600 | 29600 | 29550 | 95 |
| 464 | 20231221 | 115100 | 6605968300 | 29600 | 29550 | 29600 | 29550 | 33 |
| 465 | 20231221 | 115000 | 6604992800 | 29600 | 29550 | 29600 | 29550 | 678 |
| 466 | 20231221 | 114900 | 6584954900 | 29550 | 29600 | 29600 | 29550 | 192 |
| 467 | 20231221 | 114800 | 6579274250 | 29600 | 29650 | 29650 | 29550 | 1768 |
| 468 | 20231221 | 114700 | 6526911150 | 29650 | 29700 | 29700 | 29650 | 17 |
| 469 | 20231221 | 114600 | 6526406800 | 29700 | 29650 | 29700 | 29650 | 404 |
| 470 | 20231221 | 114500 | 6514412400 | 29650 | 29650 | 29650 | 29600 | 532 |
| 471 | 20231221 | 114400 | 6498639450 | 29650 | 29600 | 29650 | 29600 | 43 |
| 472 | 20231221 | 114300 | 6497366150 | 29600 | 29650 | 29650 | 29600 | 522 |
| 473 | 20231221 | 114200 | 6481894400 | 29650 | 29650 | 29650 | 29600 | 238 |
| 474 | 20231221 | 114100 | 6474838250 | 29600 | 29600 | 29600 | 29600 | 230 |
| 475 | 20231221 | 114000 | 6468030250 | 29650 | 29650 | 29650 | 29650 | 71 |
| 476 | 20231221 | 113900 | 6465925100 | 29600 | 29650 | 29650 | 29600 | 245 |
| 477 | 20231221 | 113800 | 6458668500 | 29650 | 29650 | 29650 | 29650 | 31 |
| 478 | 20231221 | 113700 | 6457749350 | 29600 | 29600 | 29650 | 29600 | 555 |
| 479 | 20231221 | 113600 | 6441316350 | 29600 | 29600 | 29650 | 29600 | 209 |
| 480 | 20231221 | 113500 | 6435129450 | 29600 | 29650 | 29650 | 29550 | 521 |
| 481 | 20231221 | 113400 | 6419693950 | 29600 | 29650 | 29650 | 29600 | 726 |
| 482 | 20231221 | 113300 | 6398204300 | 29650 | 29600 | 29650 | 29600 | 89 |
| 483 | 20231221 | 113200 | 6395568900 | 29650 | 29600 | 29650 | 29600 | 32 |
| 484 | 20231221 | 113100 | 6394620650 | 29600 | 29600 | 29600 | 29600 | 49 |
| 485 | 20231221 | 113000 | 6393170250 | 29600 | 29600 | 29650 | 29600 | 143 |
| 486 | 20231221 | 112900 | 6388930950 | 29600 | 29650 | 29650 | 29600 | 116 |
| 487 | 20231221 | 112800 | 6385496900 | 29600 | 29600 | 29600 | 29600 | 12 |
| 488 | 20231221 | 112700 | 6385141700 | 29600 | 29600 | 29600 | 29550 | 104 |
| 489 | 20231221 | 112600 | 6382063850 | 29600 | 29650 | 29650 | 29600 | 303 |
| 490 | 20231221 | 112500 | 6373095000 | 29650 | 29600 | 29650 | 29550 | 419 |
| 491 | 20231221 | 112400 | 6360691350 | 29600 | 29600 | 29650 | 29600 | 211 |
| 492 | 20231221 | 112300 | 6354445700 | 29600 | 29650 | 29650 | 29600 | 84 |
| 493 | 20231221 | 112200 | 6351955500 | 29750 | 29700 | 29750 | 29650 | 448 |
| 494 | 20231221 | 112100 | 6338656750 | 29700 | 29600 | 29700 | 29600 | 247 |
| 495 | 20231221 | 112000 | 6331321950 | 29700 | 29700 | 29700 | 29600 | 1017 |
| 496 | 20231221 | 111900 | 6301206750 | 29600 | 29650 | 29650 | 29600 | 382 |
| 497 | 20231221 | 111800 | 6289883700 | 29650 | 29650 | 29650 | 29600 | 402 |
| 498 | 20231221 | 111700 | 6277975250 | 29700 | 29700 | 29700 | 29650 | 835 |
| 499 | 20231221 | 111600 | 6253199650 | 29700 | 29700 | 29750 | 29700 | 1391 |
| 500 | 20231221 | 111500 | 6211885650 | 29700 | 29750 | 29800 | 29700 | 1285 |
| 501 | 20231221 | 111400 | 6173649700 | 29750 | 29800 | 29850 | 29750 | 1104 |
| 502 | 20231221 | 111300 | 6140755000 | 29850 | 29850 | 29900 | 29750 | 3246 |
| 503 | 20231221 | 111200 | 6044075950 | 29900 | 29900 | 29900 | 29800 | 4732 |
| 504 | 20231221 | 111100 | 5902779850 | 29900 | 29800 | 29950 | 29750 | 4483 |
| 505 | 20231221 | 111000 | 5769026550 | 29800 | 30000 | 30000 | 29800 | 5067 |
| 506 | 20231221 | 110900 | 5617621350 | 30050 | 29650 | 30200 | 29650 | 34315 |
| 507 | 20231221 | 110800 | 4590442650 | 29600 | 29500 | 29700 | 29500 | 3277 |
| 508 | 20231221 | 110700 | 4493405800 | 29550 | 29450 | 29550 | 29450 | 1145 |
| 509 | 20231221 | 110600 | 4459614500 | 29450 | 29500 | 29550 | 29400 | 1281 |
| 510 | 20231221 | 110500 | 4421850650 | 29500 | 29400 | 29500 | 29350 | 2606 |
| 511 | 20231221 | 110400 | 4345224150 | 29400 | 29300 | 29400 | 29300 | 970 |
| 512 | 20231221 | 110300 | 4316755950 | 29300 | 29250 | 29300 | 29250 | 180 |
| 513 | 20231221 | 110200 | 4311484150 | 29200 | 29200 | 29350 | 29150 | 1722 |
| 514 | 20231221 | 110100 | 4261152200 | 29200 | 29200 | 29350 | 29200 | 1323 |
| 515 | 20231221 | 110000 | 4222366250 | 29200 | 29100 | 29250 | 29050 | 2953 |
| 516 | 20231221 | 105900 | 4136283900 | 29050 | 29100 | 29150 | 29050 | 1950 |
| 517 | 20231221 | 105800 | 4079538850 | 29150 | 29200 | 29200 | 29100 | 2919 |
| 518 | 20231221 | 105700 | 3994491750 | 29200 | 29150 | 29250 | 29100 | 2109 |
| 519 | 20231221 | 105600 | 3932939350 | 29100 | 29300 | 29350 | 29100 | 11623 |
| 520 | 20231221 | 105500 | 3593482400 | 29300 | 29300 | 29350 | 29300 | 6902 |
| 521 | 20231221 | 105400 | 3391253600 | 29350 | 29400 | 29400 | 29350 | 2502 |
| 522 | 20231221 | 105300 | 3317819700 | 29350 | 29400 | 29400 | 29350 | 5979 |
| 523 | 20231221 | 105200 | 3142231700 | 29400 | 29400 | 29450 | 29400 | 1403 |
| 524 | 20231221 | 105100 | 3100982750 | 29400 | 29450 | 29450 | 29400 | 319 |
| 525 | 20231221 | 105000 | 3091602150 | 29450 | 29450 | 29450 | 29400 | 22 |
| 526 | 20231221 | 104900 | 3090954550 | 29450 | 29450 | 29450 | 29400 | 855 |
| 527 | 20231221 | 104800 | 3065805200 | 29400 | 29400 | 29450 | 29350 | 4351 |
| 528 | 20231221 | 104700 | 2937959200 | 29450 | 29450 | 29450 | 29400 | 1743 |
| 529 | 20231221 | 104600 | 2886632850 | 29500 | 29500 | 29500 | 29500 | 114 |
| 530 | 20231221 | 104500 | 2883269850 | 29500 | 29500 | 29500 | 29500 | 2191 |
| 531 | 20231221 | 104400 | 2818635350 | 29550 | 29500 | 29550 | 29500 | 87 |
| 532 | 20231221 | 104300 | 2816068250 | 29500 | 29550 | 29550 | 29500 | 636 |
| 533 | 20231221 | 104200 | 2797296600 | 29550 | 29600 | 29600 | 29550 | 311 |
| 534 | 20231221 | 104100 | 2788106350 | 29600 | 29600 | 29600 | 29500 | 47 |
| 535 | 20231221 | 104000 | 2786719450 | 29500 | 29550 | 29550 | 29500 | 1018 |
| 536 | 20231221 | 103900 | 2756656150 | 29550 | 29550 | 29600 | 29550 | 1878 |
| 537 | 20231221 | 103800 | 2701161200 | 29550 | 29600 | 29600 | 29550 | 328 |
| 538 | 20231221 | 103700 | 2691464400 | 29550 | 29600 | 29600 | 29550 | 1568 |
| 539 | 20231221 | 103600 | 2645056600 | 29600 | 29600 | 29700 | 29600 | 1601 |
| 540 | 20231221 | 103500 | 2597665800 | 29600 | 29650 | 29650 | 29600 | 869 |
| 541 | 20231221 | 103400 | 2571901150 | 29650 | 29650 | 29650 | 29650 | 241 |
| 542 | 20231221 | 103300 | 2564755500 | 29650 | 29700 | 29700 | 29650 | 498 |
| 543 | 20231221 | 103200 | 2549975350 | 29700 | 29700 | 29700 | 29700 | 262 |
| 544 | 20231221 | 103100 | 2542193950 | 29750 | 29750 | 29750 | 29750 | 4 |
| 545 | 20231221 | 103000 | 2542074950 | 29750 | 29700 | 29750 | 29700 | 106 |
| 546 | 20231221 | 102900 | 2538924000 | 29700 | 29800 | 29800 | 29700 | 86 |
| 547 | 20231221 | 102800 | 2536361700 | 29750 | 29650 | 29750 | 29650 | 2600 |
| 548 | 20231221 | 102700 | 2459101550 | 29650 | 29650 | 29700 | 29650 | 135 |
| 549 | 20231221 | 102600 | 2455098750 | 29650 | 29700 | 29700 | 29650 | 1541 |
| 550 | 20231221 | 102500 | 2409380400 | 29700 | 29700 | 29700 | 29650 | 173 |
| 551 | 20231221 | 102400 | 2404243550 | 29700 | 29700 | 29700 | 29650 | 814 |
| 552 | 20231221 | 102300 | 2380071150 | 29700 | 29700 | 29700 | 29650 | 252 |
| 553 | 20231221 | 102200 | 2372589250 | 29650 | 29600 | 29700 | 29600 | 223 |
| 554 | 20231221 | 102100 | 2365977150 | 29650 | 29600 | 29650 | 29600 | 525 |
| 555 | 20231221 | 102000 | 2350436600 | 29600 | 29650 | 29650 | 29600 | 525 |
| 556 | 20231221 | 101900 | 2334879950 | 29650 | 29700 | 29700 | 29650 | 858 |
| 557 | 20231221 | 101800 | 2309439300 | 29700 | 29750 | 29750 | 29700 | 1123 |
| 558 | 20231221 | 101700 | 2276081150 | 29750 | 29700 | 29750 | 29700 | 77 |
| 559 | 20231221 | 101600 | 2273794000 | 29700 | 29700 | 29750 | 29700 | 64 |
| 560 | 20231221 | 101500 | 2271892650 | 29750 | 29700 | 29750 | 29700 | 576 |
| 561 | 20231221 | 101400 | 2254785400 | 29700 | 29650 | 29700 | 29650 | 748 |
| 562 | 20231221 | 101300 | 2232602000 | 29650 | 29700 | 29700 | 29650 | 1163 |
| 563 | 20231221 | 101200 | 2198066750 | 29700 | 29750 | 29750 | 29700 | 448 |
| 564 | 20231221 | 101100 | 2184760700 | 29750 | 29750 | 29750 | 29750 | 1071 |
| 565 | 20231221 | 101000 | 2152898450 | 29800 | 29800 | 29800 | 29800 | 12 |
| 566 | 20231221 | 100900 | 2152540850 | 29750 | 29800 | 29800 | 29750 | 90 |
| 567 | 20231221 | 100800 | 2149860600 | 29750 | 29800 | 29800 | 29750 | 1550 |
| 568 | 20231221 | 100700 | 2103712200 | 29800 | 29800 | 29800 | 29800 | 1945 |
| 569 | 20231221 | 100600 | 2045751200 | 29750 | 29750 | 29750 | 29750 | 255 |
| 570 | 20231221 | 100500 | 2038164950 | 29750 | 29750 | 29750 | 29750 | 468 |
| 571 | 20231221 | 100400 | 2024241950 | 29750 | 29750 | 29750 | 29750 | 427 |
| 572 | 20231221 | 100300 | 2011538700 | 29750 | 29700 | 29750 | 29700 | 284 |
| 573 | 20231221 | 100200 | 2003103600 | 29700 | 29750 | 29750 | 29700 | 378 |
| 574 | 20231221 | 100100 | 1991875750 | 29700 | 29700 | 29700 | 29700 | 149 |
| 575 | 20231221 | 100000 | 1987450450 | 29700 | 29750 | 29750 | 29700 | 82 |
| 576 | 20231221 | 095900 | 1985012200 | 29750 | 29750 | 29750 | 29700 | 632 |
| 577 | 20231221 | 095800 | 1966214450 | 29700 | 29700 | 29700 | 29700 | 68 |
| 578 | 20231221 | 095700 | 1964194850 | 29750 | 29700 | 29750 | 29700 | 502 |
| 579 | 20231221 | 095600 | 1949280800 | 29700 | 29650 | 29700 | 29650 | 138 |
| 580 | 20231221 | 095500 | 1945186700 | 29650 | 29650 | 29700 | 29650 | 284 |
| 581 | 20231221 | 095400 | 1936763150 | 29700 | 29750 | 29750 | 29700 | 648 |
| 582 | 20231221 | 095300 | 1917517400 | 29750 | 29750 | 29750 | 29700 | 103 |
| 583 | 20231221 | 095200 | 1914456500 | 29750 | 29800 | 29800 | 29700 | 1944 |
| 584 | 20231221 | 095100 | 1856674450 | 29750 | 29750 | 29800 | 29750 | 301 |
| 585 | 20231221 | 095000 | 1847713250 | 29800 | 29750 | 29800 | 29750 | 363 |
| 586 | 20231221 | 094900 | 1836903200 | 29700 | 29700 | 29750 | 29700 | 586 |
| 587 | 20231221 | 094800 | 1819473100 | 29700 | 29700 | 29750 | 29700 | 417 |
| 588 | 20231221 | 094700 | 1807074350 | 29750 | 29750 | 29750 | 29750 | 541 |
| 589 | 20231221 | 094600 | 1790979600 | 29750 | 29750 | 29750 | 29700 | 830 |
| 590 | 20231221 | 094500 | 1766290250 | 29750 | 29750 | 29750 | 29750 | 228 |
| 591 | 20231221 | 094400 | 1759507250 | 29700 | 29750 | 29800 | 29700 | 322 |
| 592 | 20231221 | 094300 | 1749927000 | 29800 | 29800 | 29850 | 29800 | 288 |
| 593 | 20231221 | 094200 | 1741343400 | 29800 | 29850 | 29850 | 29750 | 4031 |
| 594 | 20231221 | 094100 | 1621218000 | 29850 | 29800 | 29850 | 29800 | 1564 |
| 595 | 20231221 | 094000 | 1574546100 | 29800 | 29850 | 29850 | 29800 | 736 |
| 596 | 20231221 | 093900 | 1552578250 | 29850 | 29850 | 29850 | 29800 | 600 |
| 597 | 20231221 | 093800 | 1534668350 | 29850 | 29850 | 29850 | 29800 | 178 |
| 598 | 20231221 | 093700 | 1529360150 | 29850 | 29750 | 29850 | 29750 | 587 |
| 599 | 20231221 | 093600 | 1511863000 | 29750 | 29750 | 29800 | 29750 | 449 |
| 600 | 20231221 | 093500 | 1498486400 | 29750 | 29800 | 29800 | 29750 | 1090 |
| 601 | 20231221 | 093400 | 1466013300 | 29850 | 29850 | 29850 | 29800 | 418 |
| 602 | 20231221 | 093300 | 1453542300 | 29850 | 29800 | 29850 | 29800 | 221 |
| 603 | 20231221 | 093200 | 1446949750 | 29800 | 29800 | 29850 | 29800 | 828 |
| 604 | 20231221 | 093100 | 1422274550 | 29850 | 29750 | 29850 | 29750 | 2490 |
| 605 | 20231221 | 093000 | 1348156850 | 29700 | 29700 | 29750 | 29700 | 288 |
| 606 | 20231221 | 092900 | 1339602750 | 29650 | 29700 | 29700 | 29650 | 642 |
| 607 | 20231221 | 092800 | 1320540850 | 29700 | 29750 | 29750 | 29700 | 374 |
| 608 | 20231221 | 092700 | 1309416250 | 29750 | 29800 | 29800 | 29700 | 1341 |
| 609 | 20231221 | 092600 | 1269480800 | 29800 | 29750 | 29800 | 29750 | 1177 |
| 610 | 20231221 | 092500 | 1234445500 | 29750 | 29700 | 29750 | 29700 | 382 |
| 611 | 20231221 | 092400 | 1223083850 | 29700 | 29650 | 29750 | 29650 | 849 |
| 612 | 20231221 | 092300 | 1197882950 | 29600 | 29600 | 29600 | 29600 | 415 |
| 613 | 20231221 | 092200 | 1185598950 | 29650 | 29600 | 29650 | 29600 | 340 |
| 614 | 20231221 | 092100 | 1175524100 | 29600 | 29650 | 29650 | 29600 | 1424 |
| 615 | 20231221 | 092000 | 1133373650 | 29650 | 29700 | 29750 | 29650 | 1485 |
| 616 | 20231221 | 091900 | 1089319700 | 29700 | 29650 | 29700 | 29650 | 736 |
| 617 | 20231221 | 091800 | 1067462300 | 29650 | 29650 | 29700 | 29650 | 233 |
| 618 | 20231221 | 091700 | 1060553800 | 29700 | 29650 | 29700 | 29600 | 2079 |
| 619 | 20231221 | 091600 | 998945150 | 29650 | 29650 | 29700 | 29650 | 515 |
| 620 | 20231221 | 091500 | 983675150 | 29650 | 29700 | 29700 | 29650 | 1363 |
| 621 | 20231221 | 091400 | 943204400 | 29700 | 29750 | 29750 | 29700 | 416 |
| 622 | 20231221 | 091300 | 930837000 | 29750 | 29750 | 29800 | 29750 | 953 |
| 623 | 20231221 | 091200 | 902477050 | 29750 | 29800 | 29800 | 29700 | 1321 |
| 624 | 20231221 | 091100 | 863159350 | 29800 | 29800 | 29800 | 29700 | 1425 |
| 625 | 20231221 | 091000 | 820735150 | 29750 | 29800 | 29800 | 29700 | 653 |
| 626 | 20231221 | 090900 | 801304950 | 29800 | 29700 | 29800 | 29700 | 1276 |
| 627 | 20231221 | 090800 | 763351200 | 29700 | 29600 | 29700 | 29600 | 1419 |
| 628 | 20231221 | 090700 | 721239150 | 29600 | 29650 | 29650 | 29550 | 1344 |
| 629 | 20231221 | 090600 | 681489900 | 29600 | 29700 | 29700 | 29600 | 2951 |
| 630 | 20231221 | 090500 | 594124150 | 29700 | 29550 | 29700 | 29450 | 3239 |
| 631 | 20231221 | 090400 | 498413950 | 29550 | 29600 | 29800 | 29550 | 2309 |
| 632 | 20231221 | 090300 | 429885300 | 29600 | 29400 | 29600 | 29400 | 1575 |
| 633 | 20231221 | 090200 | 383386400 | 29400 | 29450 | 29500 | 29400 | 1001 |
| 634 | 20231221 | 090100 | 353949500 | 29400 | 29500 | 29600 | 29400 | 3528 |
| 635 | 20231221 | 090000 | 250028000 | 29450 | 29400 | 29500 | 29300 | 8467 |