34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 193400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 3 | 20231222 | 193300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20231222 | 193200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20231222 | 193100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20231222 | 193000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20231222 | 192900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20231222 | 192800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20231222 | 192700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20231222 | 192600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20231222 | 192500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20231222 | 192400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20231222 | 192300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20231222 | 192200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20231222 | 192100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20231222 | 192000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20231222 | 191900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20231222 | 191800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20231222 | 191700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20231222 | 191600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20231222 | 191500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20231222 | 191400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20231222 | 191300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20231222 | 191200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20231222 | 191100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20231222 | 191000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20231222 | 190900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20231222 | 190800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20231222 | 190700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20231222 | 190600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20231222 | 190500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20231222 | 190400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 33 | 20231222 | 190300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20231222 | 190200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20231222 | 190100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20231222 | 190000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20231222 | 185900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20231222 | 185800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20231222 | 185700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20231222 | 185600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20231222 | 185500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20231222 | 185400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20231222 | 185300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20231222 | 185200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20231222 | 185100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20231222 | 185000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20231222 | 184900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20231222 | 184800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20231222 | 184700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20231222 | 184600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20231222 | 184500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20231222 | 184400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20231222 | 184300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20231222 | 184200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20231222 | 184100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20231222 | 184000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20231222 | 183900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20231222 | 183800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20231222 | 183700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20231222 | 183600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20231222 | 183500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20231222 | 183400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 63 | 20231222 | 183300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20231222 | 183200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20231222 | 183100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20231222 | 183000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20231222 | 182900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20231222 | 182800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20231222 | 182700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20231222 | 182600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20231222 | 182500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20231222 | 182400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20231222 | 182300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20231222 | 182200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20231222 | 182100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20231222 | 182000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20231222 | 181900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20231222 | 181800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20231222 | 181700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20231222 | 181600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20231222 | 181500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20231222 | 181400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20231222 | 181300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20231222 | 181200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20231222 | 181100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20231222 | 181000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20231222 | 180900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20231222 | 180800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20231222 | 180700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20231222 | 180600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20231222 | 180500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20231222 | 180400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 93 | 20231222 | 180300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20231222 | 180200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20231222 | 180100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20231222 | 180000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20231222 | 175900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20231222 | 175800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20231222 | 175700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20231222 | 175600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20231222 | 175500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20231222 | 175400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20231222 | 175300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20231222 | 175200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20231222 | 175100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20231222 | 175000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20231222 | 174900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20231222 | 174800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20231222 | 174700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20231222 | 174600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20231222 | 174500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20231222 | 174400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20231222 | 174300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20231222 | 174200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20231222 | 174100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20231222 | 174000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20231222 | 173900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20231222 | 173800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20231222 | 173700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20231222 | 173600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20231222 | 173500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20231222 | 173400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 123 | 20231222 | 173300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20231222 | 173200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20231222 | 173100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20231222 | 173000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20231222 | 172900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20231222 | 172800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20231222 | 172700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20231222 | 172600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20231222 | 172500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20231222 | 172400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20231222 | 172300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20231222 | 172200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20231222 | 172100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20231222 | 172000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20231222 | 171900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20231222 | 171800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20231222 | 171700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20231222 | 171600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20231222 | 171500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20231222 | 171400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20231222 | 171300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20231222 | 171200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20231222 | 171100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20231222 | 171000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20231222 | 170900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20231222 | 170800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20231222 | 170700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20231222 | 170600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20231222 | 170500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20231222 | 170400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 153 | 20231222 | 170300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20231222 | 170200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20231222 | 170100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20231222 | 170000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20231222 | 165900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20231222 | 165800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20231222 | 165700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20231222 | 165600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20231222 | 165500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20231222 | 165400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20231222 | 165300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20231222 | 165200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20231222 | 165100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20231222 | 165000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20231222 | 164900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20231222 | 164800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20231222 | 164700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20231222 | 164600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20231222 | 164500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20231222 | 164400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20231222 | 164300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20231222 | 164200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20231222 | 164100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20231222 | 164000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20231222 | 163900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20231222 | 163800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20231222 | 163700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20231222 | 163600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20231222 | 163500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20231222 | 163400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 183 | 20231222 | 163300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20231222 | 163200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20231222 | 163100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20231222 | 163000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20231222 | 162900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20231222 | 162800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20231222 | 162700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20231222 | 162600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20231222 | 162500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20231222 | 162400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20231222 | 162300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20231222 | 162200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20231222 | 162100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20231222 | 162000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20231222 | 161900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20231222 | 161800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20231222 | 161700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20231222 | 161600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20231222 | 161500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20231222 | 161400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20231222 | 161300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20231222 | 161200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20231222 | 161100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20231222 | 161000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20231222 | 160900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20231222 | 160800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20231222 | 160700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20231222 | 160600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20231222 | 160500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20231222 | 160400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 213 | 20231222 | 160300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20231222 | 160200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20231222 | 160100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20231222 | 160000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20231222 | 155900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20231222 | 155800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20231222 | 155700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20231222 | 155600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20231222 | 155500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20231222 | 155400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20231222 | 155300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20231222 | 155200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20231222 | 155100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20231222 | 155000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20231222 | 154900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20231222 | 154800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20231222 | 154700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20231222 | 154600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20231222 | 154500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20231222 | 154400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20231222 | 154300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20231222 | 154200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20231222 | 154100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20231222 | 154000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20231222 | 153900 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20231222 | 153800 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20231222 | 153700 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20231222 | 153600 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20231222 | 153500 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20231222 | 153400 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 243 | 20231222 | 153300 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20231222 | 153200 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20231222 | 153100 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20231222 | 153000 | 15031904400 | 38800 | 38800 | 38800 | 38800 | 54895 |
| 247 | 20231222 | 152900 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 248 | 20231222 | 152800 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 249 | 20231222 | 152700 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 250 | 20231222 | 152600 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 251 | 20231222 | 152500 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 252 | 20231222 | 152400 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 253 | 20231222 | 152300 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 254 | 20231222 | 152200 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 255 | 20231222 | 152100 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 256 | 20231222 | 152000 | 12901978400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 257 | 20231222 | 151900 | 12901978400 | 38950 | 38950 | 39000 | 38900 | 1695 |
| 258 | 20231222 | 151800 | 12835961650 | 38950 | 38950 | 39000 | 38900 | 1107 |
| 259 | 20231222 | 151700 | 12792847250 | 38950 | 38950 | 39000 | 38850 | 1805 |
| 260 | 20231222 | 151600 | 12722614150 | 38950 | 38850 | 39000 | 38850 | 3452 |
| 261 | 20231222 | 151500 | 12588336700 | 38850 | 38950 | 39000 | 38850 | 11395 |
| 262 | 20231222 | 151400 | 12144574600 | 39000 | 38950 | 39000 | 38950 | 345 |
| 263 | 20231222 | 151300 | 12131123200 | 39000 | 38950 | 39000 | 38950 | 1411 |
| 264 | 20231222 | 151200 | 12076115750 | 39000 | 38950 | 39000 | 38950 | 488 |
| 265 | 20231222 | 151100 | 12057088800 | 39000 | 38950 | 39000 | 38950 | 449 |
| 266 | 20231222 | 151000 | 12039585300 | 39000 | 38950 | 39000 | 38950 | 1131 |
| 267 | 20231222 | 150900 | 11995517400 | 39000 | 38950 | 39000 | 38950 | 1113 |
| 268 | 20231222 | 150800 | 11952152450 | 39000 | 38950 | 39000 | 38950 | 508 |
| 269 | 20231222 | 150700 | 11932346900 | 39000 | 38950 | 39000 | 38950 | 1027 |
| 270 | 20231222 | 150600 | 11892329650 | 39000 | 39000 | 39000 | 38950 | 663 |
| 271 | 20231222 | 150500 | 11866492100 | 39000 | 38950 | 39000 | 38950 | 636 |
| 272 | 20231222 | 150400 | 11841705250 | 39000 | 38950 | 39000 | 38950 | 856 |
| 273 | 20231222 | 150300 | 11808349100 | 39000 | 38950 | 39000 | 38950 | 381 |
| 274 | 20231222 | 150200 | 11793503900 | 38950 | 39000 | 39000 | 38950 | 321 |
| 275 | 20231222 | 150100 | 11781000150 | 39000 | 38950 | 39000 | 38950 | 34 |
| 276 | 20231222 | 150000 | 11779674800 | 38950 | 39000 | 39000 | 38950 | 295 |
| 277 | 20231222 | 145900 | 11768178200 | 39000 | 38950 | 39000 | 38950 | 179 |
| 278 | 20231222 | 145800 | 11761205350 | 38950 | 38950 | 39000 | 38950 | 2308 |
| 279 | 20231222 | 145700 | 11671306850 | 38950 | 38950 | 39000 | 38950 | 150 |
| 280 | 20231222 | 145600 | 11665463950 | 38950 | 38950 | 39000 | 38950 | 1091 |
| 281 | 20231222 | 145500 | 11622967350 | 38950 | 38950 | 39000 | 38950 | 885 |
| 282 | 20231222 | 145400 | 11588494550 | 38950 | 38950 | 39000 | 38950 | 1917 |
| 283 | 20231222 | 145300 | 11513761300 | 38950 | 39000 | 39000 | 38950 | 753 |
| 284 | 20231222 | 145200 | 11484430450 | 38950 | 39000 | 39000 | 38950 | 874 |
| 285 | 20231222 | 145100 | 11450385350 | 39000 | 38950 | 39000 | 38950 | 239 |
| 286 | 20231222 | 145000 | 11441074550 | 38950 | 39000 | 39000 | 38950 | 1475 |
| 287 | 20231222 | 144900 | 11383621750 | 38950 | 39000 | 39000 | 38950 | 51 |
| 288 | 20231222 | 144800 | 11381633600 | 39000 | 38950 | 39000 | 38950 | 680 |
| 289 | 20231222 | 144700 | 11355146500 | 38950 | 38950 | 39000 | 38950 | 657 |
| 290 | 20231222 | 144600 | 11329554750 | 38950 | 39000 | 39000 | 38950 | 62 |
| 291 | 20231222 | 144500 | 11327137600 | 39000 | 39000 | 39000 | 38950 | 64 |
| 292 | 20231222 | 144400 | 11324642150 | 38950 | 38950 | 39000 | 38950 | 130 |
| 293 | 20231222 | 144300 | 11319576650 | 38950 | 39000 | 39000 | 38950 | 1345 |
| 294 | 20231222 | 144200 | 11267186700 | 38950 | 39000 | 39000 | 38950 | 86 |
| 295 | 20231222 | 144100 | 11263835800 | 38950 | 38950 | 39000 | 38950 | 97 |
| 296 | 20231222 | 144000 | 11260056400 | 38950 | 39000 | 39000 | 38950 | 1674 |
| 297 | 20231222 | 143900 | 11194852000 | 39000 | 39000 | 39000 | 38950 | 154 |
| 298 | 20231222 | 143800 | 11188852600 | 38950 | 38900 | 39000 | 38900 | 574 |
| 299 | 20231222 | 143700 | 11166491550 | 39000 | 38900 | 39000 | 38900 | 1839 |
| 300 | 20231222 | 143600 | 11094864400 | 38950 | 38900 | 38950 | 38900 | 412 |
| 301 | 20231222 | 143500 | 11078836000 | 38900 | 38900 | 38950 | 38900 | 157 |
| 302 | 20231222 | 143400 | 11072721500 | 38900 | 38900 | 38950 | 38900 | 2777 |
| 303 | 20231222 | 143300 | 10964596500 | 38900 | 38900 | 38950 | 38900 | 500 |
| 304 | 20231222 | 143200 | 10945144750 | 38900 | 38950 | 38950 | 38850 | 3442 |
| 305 | 20231222 | 143100 | 10811402050 | 38900 | 38900 | 38950 | 38900 | 36 |
| 306 | 20231222 | 143000 | 10810000600 | 39000 | 38950 | 39000 | 38850 | 13530 |
| 307 | 20231222 | 142900 | 10283832950 | 38950 | 38900 | 38950 | 38900 | 771 |
| 308 | 20231222 | 142800 | 10253838900 | 38900 | 38900 | 38950 | 38900 | 58 |
| 309 | 20231222 | 142700 | 10251581700 | 38900 | 38950 | 38950 | 38900 | 69 |
| 310 | 20231222 | 142600 | 10248894800 | 38950 | 39000 | 39000 | 38900 | 510 |
| 311 | 20231222 | 142500 | 10229044550 | 38950 | 39000 | 39000 | 38950 | 1308 |
| 312 | 20231222 | 142400 | 10178097400 | 38950 | 38950 | 39000 | 38950 | 1157 |
| 313 | 20231222 | 142300 | 10133029500 | 38950 | 38900 | 38950 | 38900 | 899 |
| 314 | 20231222 | 142200 | 10098015200 | 38950 | 38950 | 39000 | 38950 | 963 |
| 315 | 20231222 | 142100 | 10060505000 | 39000 | 38950 | 39000 | 38950 | 248 |
| 316 | 20231222 | 142000 | 10050843050 | 39000 | 39000 | 39000 | 38950 | 86 |
| 317 | 20231222 | 141900 | 10047490750 | 38950 | 38950 | 39000 | 38950 | 1574 |
| 318 | 20231222 | 141800 | 9986182750 | 38950 | 38950 | 39000 | 38950 | 258 |
| 319 | 20231222 | 141700 | 9976121250 | 38950 | 39000 | 39000 | 38950 | 85 |
| 320 | 20231222 | 141600 | 9972809450 | 39000 | 38950 | 39000 | 38950 | 129 |
| 321 | 20231222 | 141500 | 9967782650 | 39000 | 38950 | 39000 | 38950 | 149 |
| 322 | 20231222 | 141400 | 9961975650 | 38950 | 39000 | 39000 | 38950 | 152 |
| 323 | 20231222 | 141300 | 9956053800 | 38950 | 38950 | 39000 | 38950 | 1192 |
| 324 | 20231222 | 141200 | 9909624100 | 38950 | 39000 | 39050 | 38950 | 4314 |
| 325 | 20231222 | 141100 | 9741379150 | 39000 | 38950 | 39000 | 38950 | 4416 |
| 326 | 20231222 | 141000 | 9569174600 | 39000 | 38950 | 39000 | 38950 | 52 |
| 327 | 20231222 | 140900 | 9567147400 | 39000 | 38950 | 39000 | 38950 | 88 |
| 328 | 20231222 | 140800 | 9563718700 | 38950 | 38950 | 39000 | 38950 | 218 |
| 329 | 20231222 | 140700 | 9555227050 | 39000 | 38950 | 39000 | 38950 | 148 |
| 330 | 20231222 | 140600 | 9549461200 | 38950 | 38950 | 39000 | 38950 | 268 |
| 331 | 20231222 | 140500 | 9539021150 | 38950 | 39000 | 39000 | 38950 | 322 |
| 332 | 20231222 | 140400 | 9526479200 | 38950 | 39000 | 39000 | 38950 | 131 |
| 333 | 20231222 | 140300 | 9521373300 | 38950 | 39000 | 39000 | 38950 | 32 |
| 334 | 20231222 | 140200 | 9520125850 | 39000 | 38950 | 39000 | 38950 | 35 |
| 335 | 20231222 | 140100 | 9518761950 | 38950 | 38950 | 39000 | 38950 | 125 |
| 336 | 20231222 | 140000 | 9513891200 | 39000 | 38950 | 39000 | 38950 | 787 |
| 337 | 20231222 | 135900 | 9483199450 | 38950 | 38950 | 39000 | 38950 | 181 |
| 338 | 20231222 | 135800 | 9476143350 | 38950 | 38950 | 39000 | 38900 | 8606 |
| 339 | 20231222 | 135700 | 9141299150 | 38950 | 39000 | 39000 | 38950 | 611 |
| 340 | 20231222 | 135600 | 9117500400 | 38950 | 39000 | 39000 | 38950 | 476 |
| 341 | 20231222 | 135500 | 9098958600 | 39000 | 38950 | 39000 | 38950 | 611 |
| 342 | 20231222 | 135400 | 9075159150 | 38950 | 38950 | 39000 | 38950 | 180 |
| 343 | 20231222 | 135300 | 9068145450 | 38950 | 38950 | 39000 | 38950 | 112 |
| 344 | 20231222 | 135200 | 9063781800 | 38950 | 38900 | 39000 | 38900 | 2664 |
| 345 | 20231222 | 135100 | 8960022050 | 38900 | 38900 | 38950 | 38900 | 287 |
| 346 | 20231222 | 135000 | 8948857700 | 38900 | 38900 | 38950 | 38900 | 77 |
| 347 | 20231222 | 134900 | 8945860700 | 38950 | 38900 | 38950 | 38900 | 144 |
| 348 | 20231222 | 134800 | 8940256500 | 38950 | 38900 | 38950 | 38900 | 74 |
| 349 | 20231222 | 134700 | 8937375550 | 38950 | 38900 | 38950 | 38900 | 146 |
| 350 | 20231222 | 134600 | 8931693350 | 38950 | 38900 | 38950 | 38900 | 155 |
| 351 | 20231222 | 134500 | 8925662250 | 38900 | 38900 | 38950 | 38900 | 56 |
| 352 | 20231222 | 134400 | 8923483550 | 38900 | 38950 | 38950 | 38900 | 162 |
| 353 | 20231222 | 134300 | 8917174450 | 38950 | 39000 | 39000 | 38950 | 219 |
| 354 | 20231222 | 134200 | 8908644150 | 39000 | 38950 | 39000 | 38950 | 193 |
| 355 | 20231222 | 134100 | 8901126200 | 38950 | 38900 | 38950 | 38900 | 598 |
| 356 | 20231222 | 134000 | 8877834550 | 38900 | 38900 | 38950 | 38900 | 137 |
| 357 | 20231222 | 133900 | 8872504500 | 38900 | 38900 | 38950 | 38900 | 1106 |
| 358 | 20231222 | 133800 | 8829480850 | 38950 | 38900 | 38950 | 38900 | 24 |
| 359 | 20231222 | 133700 | 8828546700 | 38900 | 38900 | 38950 | 38900 | 2483 |
| 360 | 20231222 | 133600 | 8731957850 | 38950 | 39000 | 39000 | 38900 | 698 |
| 361 | 20231222 | 133500 | 8704775000 | 38950 | 39000 | 39000 | 38950 | 120 |
| 362 | 20231222 | 133400 | 8700100500 | 38950 | 38950 | 39000 | 38950 | 834 |
| 363 | 20231222 | 133300 | 8667616050 | 38950 | 39000 | 39050 | 38950 | 1164 |
| 364 | 20231222 | 133200 | 8622223200 | 39050 | 39050 | 39050 | 39000 | 34 |
| 365 | 20231222 | 133100 | 8620896400 | 39000 | 39000 | 39050 | 39000 | 115 |
| 366 | 20231222 | 133000 | 8616410850 | 39000 | 38950 | 39000 | 38950 | 3953 |
| 367 | 20231222 | 132900 | 8462287650 | 38950 | 39000 | 39000 | 38950 | 209 |
| 368 | 20231222 | 132800 | 8454141150 | 38950 | 38950 | 39000 | 38900 | 1155 |
| 369 | 20231222 | 132700 | 8409171150 | 38950 | 38950 | 39000 | 38950 | 261 |
| 370 | 20231222 | 132600 | 8399004700 | 38950 | 38950 | 38950 | 38950 | 88 |
| 371 | 20231222 | 132500 | 8395577100 | 38950 | 39000 | 39000 | 38950 | 33 |
| 372 | 20231222 | 132400 | 8394290850 | 38950 | 38950 | 39000 | 38950 | 30 |
| 373 | 20231222 | 132300 | 8393121500 | 38950 | 38950 | 39000 | 38950 | 5343 |
| 374 | 20231222 | 132200 | 8185011150 | 38950 | 39050 | 39050 | 38950 | 407 |
| 375 | 20231222 | 132100 | 8169145650 | 39000 | 39050 | 39050 | 39000 | 83 |
| 376 | 20231222 | 132000 | 8165907950 | 39000 | 39000 | 39050 | 38950 | 826 |
| 377 | 20231222 | 131900 | 8133700500 | 39000 | 39000 | 39050 | 38950 | 543 |
| 378 | 20231222 | 131800 | 8112530450 | 39000 | 39000 | 39050 | 38950 | 245 |
| 379 | 20231222 | 131700 | 8102975900 | 39000 | 39000 | 39050 | 39000 | 1410 |
| 380 | 20231222 | 131600 | 8047985300 | 39000 | 39000 | 39050 | 38950 | 1288 |
| 381 | 20231222 | 131500 | 7997756750 | 39000 | 39000 | 39050 | 39000 | 1761 |
| 382 | 20231222 | 131400 | 7929077050 | 39000 | 39050 | 39050 | 39000 | 3202 |
| 383 | 20231222 | 131300 | 7804163750 | 39000 | 39000 | 39050 | 39000 | 2455 |
| 384 | 20231222 | 131200 | 7708418150 | 39000 | 39000 | 39050 | 39000 | 105 |
| 385 | 20231222 | 131100 | 7704322900 | 39050 | 38950 | 39050 | 38950 | 882 |
| 386 | 20231222 | 131000 | 7669913450 | 38950 | 39000 | 39050 | 38950 | 1156 |
| 387 | 20231222 | 130900 | 7624836000 | 39050 | 39000 | 39050 | 39000 | 1044 |
| 388 | 20231222 | 130800 | 7584119300 | 39050 | 39000 | 39050 | 39000 | 107 |
| 389 | 20231222 | 130700 | 7579946000 | 39000 | 39000 | 39050 | 39000 | 52 |
| 390 | 20231222 | 130600 | 7577917450 | 39000 | 39000 | 39050 | 39000 | 160 |
| 391 | 20231222 | 130500 | 7571676900 | 39000 | 39000 | 39050 | 39000 | 153 |
| 392 | 20231222 | 130400 | 7565709250 | 39000 | 39000 | 39050 | 39000 | 62 |
| 393 | 20231222 | 130300 | 7563291000 | 39000 | 39050 | 39100 | 39000 | 1765 |
| 394 | 20231222 | 130200 | 7494367300 | 39050 | 39050 | 39050 | 39050 | 452 |
| 395 | 20231222 | 130100 | 7476716700 | 39050 | 38950 | 39050 | 38950 | 184 |
| 396 | 20231222 | 130000 | 7469537550 | 38950 | 38950 | 39050 | 38950 | 2458 |
| 397 | 20231222 | 125900 | 7373613100 | 39000 | 38950 | 39100 | 38950 | 344 |
| 398 | 20231222 | 125800 | 7360213700 | 39050 | 39000 | 39050 | 38950 | 803 |
| 399 | 20231222 | 125700 | 7328869500 | 39000 | 38950 | 39050 | 38950 | 45 |
| 400 | 20231222 | 125600 | 7327114900 | 38950 | 39000 | 39000 | 38950 | 220 |
| 401 | 20231222 | 125500 | 7318538350 | 39000 | 39050 | 39050 | 39000 | 152 |
| 402 | 20231222 | 125400 | 7312604400 | 39000 | 39000 | 39100 | 39000 | 93 |
| 403 | 20231222 | 125300 | 7308976700 | 39000 | 39000 | 39100 | 39000 | 4978 |
| 404 | 20231222 | 125200 | 7114610650 | 39000 | 39050 | 39050 | 39000 | 56 |
| 405 | 20231222 | 125100 | 7112425750 | 39000 | 39000 | 39050 | 39000 | 286 |
| 406 | 20231222 | 125000 | 7101266300 | 39000 | 39000 | 39050 | 39000 | 23 |
| 407 | 20231222 | 124900 | 7100369000 | 39000 | 39000 | 39050 | 39000 | 54 |
| 408 | 20231222 | 124800 | 7098261900 | 39050 | 38950 | 39050 | 38950 | 1407 |
| 409 | 20231222 | 124700 | 7043390200 | 39000 | 38950 | 39000 | 38950 | 508 |
| 410 | 20231222 | 124600 | 7023587900 | 38950 | 38950 | 39000 | 38950 | 107 |
| 411 | 20231222 | 124500 | 7019420050 | 39000 | 38950 | 39000 | 38950 | 194 |
| 412 | 20231222 | 124400 | 7011862850 | 38950 | 38950 | 39000 | 38950 | 546 |
| 413 | 20231222 | 124300 | 6990596050 | 38950 | 38950 | 39000 | 38950 | 70 |
| 414 | 20231222 | 124200 | 6987868950 | 38950 | 38950 | 39000 | 38950 | 49 |
| 415 | 20231222 | 124100 | 6985959850 | 39000 | 39000 | 39000 | 38950 | 61 |
| 416 | 20231222 | 124000 | 6983582300 | 38950 | 39050 | 39050 | 38950 | 2145 |
| 417 | 20231222 | 123900 | 6899972300 | 39000 | 39000 | 39050 | 39000 | 29 |
| 418 | 20231222 | 123800 | 6898841200 | 39000 | 39050 | 39050 | 39000 | 1415 |
| 419 | 20231222 | 123700 | 6843621750 | 39050 | 39000 | 39050 | 39000 | 692 |
| 420 | 20231222 | 123600 | 6816632900 | 39000 | 39050 | 39050 | 39000 | 197 |
| 421 | 20231222 | 123500 | 6808948750 | 39050 | 39000 | 39050 | 39000 | 163 |
| 422 | 20231222 | 123400 | 6802590700 | 39100 | 39000 | 39100 | 39000 | 23 |
| 423 | 20231222 | 123300 | 6801692200 | 39000 | 39050 | 39050 | 39000 | 967 |
| 424 | 20231222 | 123200 | 6763943100 | 39000 | 39000 | 39050 | 39000 | 25 |
| 425 | 20231222 | 123100 | 6762967700 | 39000 | 39000 | 39050 | 39000 | 1941 |
| 426 | 20231222 | 123000 | 6687191900 | 39000 | 39000 | 39050 | 39000 | 75 |
| 427 | 20231222 | 122900 | 6684266050 | 39000 | 39000 | 39050 | 39000 | 769 |
| 428 | 20231222 | 122800 | 6654274700 | 39000 | 39000 | 39050 | 39000 | 63 |
| 429 | 20231222 | 122700 | 6651816750 | 39000 | 39000 | 39050 | 39000 | 91 |
| 430 | 20231222 | 122600 | 6648267500 | 39000 | 39000 | 39050 | 39000 | 283 |
| 431 | 20231222 | 122500 | 6637227300 | 39000 | 39000 | 39050 | 39000 | 209 |
| 432 | 20231222 | 122400 | 6629075750 | 39000 | 39000 | 39050 | 39000 | 52 |
| 433 | 20231222 | 122300 | 6627047150 | 39000 | 39000 | 39050 | 39000 | 30 |
| 434 | 20231222 | 122200 | 6625877050 | 39000 | 39000 | 39050 | 39000 | 1046 |
| 435 | 20231222 | 122100 | 6585082300 | 39000 | 39000 | 39050 | 39000 | 108 |
| 436 | 20231222 | 122000 | 6580870200 | 39000 | 39000 | 39050 | 39000 | 55 |
| 437 | 20231222 | 121900 | 6578724700 | 39000 | 39000 | 39050 | 39000 | 123 |
| 438 | 20231222 | 121800 | 6573927400 | 39050 | 39000 | 39050 | 39000 | 180 |
| 439 | 20231222 | 121700 | 6566906700 | 39000 | 39000 | 39050 | 39000 | 36 |
| 440 | 20231222 | 121600 | 6565502600 | 39000 | 39050 | 39050 | 39000 | 1168 |
| 441 | 20231222 | 121500 | 6519902550 | 39050 | 39050 | 39100 | 39050 | 97 |
| 442 | 20231222 | 121400 | 6516113850 | 39050 | 39050 | 39100 | 39050 | 203 |
| 443 | 20231222 | 121300 | 6508186150 | 39050 | 39000 | 39100 | 39000 | 654 |
| 444 | 20231222 | 121200 | 6482647600 | 39000 | 39000 | 39050 | 39000 | 2039 |
| 445 | 20231222 | 121100 | 6403041700 | 39000 | 39050 | 39100 | 39000 | 2221 |
| 446 | 20231222 | 121000 | 6316313650 | 39050 | 39050 | 39100 | 39050 | 2662 |
| 447 | 20231222 | 120900 | 6212361800 | 39050 | 39050 | 39050 | 39050 | 238 |
| 448 | 20231222 | 120800 | 6203067900 | 39050 | 39050 | 39100 | 39050 | 142 |
| 449 | 20231222 | 120700 | 6197522100 | 39050 | 39050 | 39100 | 39050 | 34 |
| 450 | 20231222 | 120600 | 6196194350 | 39050 | 39050 | 39050 | 39000 | 887 |
| 451 | 20231222 | 120500 | 6161557750 | 39050 | 39050 | 39050 | 39000 | 97 |
| 452 | 20231222 | 120400 | 6157773850 | 39050 | 39000 | 39050 | 39000 | 166 |
| 453 | 20231222 | 120300 | 6151296300 | 39000 | 39000 | 39050 | 39000 | 135 |
| 454 | 20231222 | 120200 | 6146031250 | 39000 | 39000 | 39050 | 39000 | 232 |
| 455 | 20231222 | 120100 | 6136982600 | 39000 | 39000 | 39050 | 39000 | 259 |
| 456 | 20231222 | 120000 | 6126881200 | 39000 | 39000 | 39050 | 39000 | 1068 |
| 457 | 20231222 | 115900 | 6085228450 | 39000 | 39000 | 39050 | 39000 | 128 |
| 458 | 20231222 | 115800 | 6080236400 | 39050 | 39000 | 39050 | 39000 | 234 |
| 459 | 20231222 | 115700 | 6071109100 | 39000 | 39000 | 39050 | 39000 | 434 |
| 460 | 20231222 | 115600 | 6054183000 | 39000 | 39000 | 39050 | 39000 | 128 |
| 461 | 20231222 | 115500 | 6049190400 | 39000 | 39000 | 39050 | 39000 | 45 |
| 462 | 20231222 | 115400 | 6047435350 | 39050 | 39050 | 39100 | 39000 | 2230 |
| 463 | 20231222 | 115300 | 5960369400 | 39050 | 39050 | 39100 | 39050 | 2016 |
| 464 | 20231222 | 115200 | 5881610700 | 39050 | 39050 | 39100 | 39050 | 1411 |
| 465 | 20231222 | 115100 | 5826510450 | 39050 | 39050 | 39100 | 39050 | 1282 |
| 466 | 20231222 | 115000 | 5776448050 | 39050 | 39050 | 39100 | 39050 | 49 |
| 467 | 20231222 | 114900 | 5774533900 | 39050 | 39050 | 39100 | 39050 | 197 |
| 468 | 20231222 | 114800 | 5766841000 | 39100 | 39050 | 39100 | 39050 | 44 |
| 469 | 20231222 | 114700 | 5765122050 | 39050 | 39050 | 39100 | 39050 | 1403 |
| 470 | 20231222 | 114600 | 5710331550 | 39050 | 39050 | 39100 | 39050 | 2103 |
| 471 | 20231222 | 114500 | 5628209300 | 39050 | 39050 | 39100 | 39050 | 2789 |
| 472 | 20231222 | 114400 | 5519298300 | 39050 | 39050 | 39100 | 39050 | 800 |
| 473 | 20231222 | 114300 | 5488057950 | 39050 | 39050 | 39100 | 39050 | 39 |
| 474 | 20231222 | 114200 | 5486534500 | 39050 | 39050 | 39100 | 39050 | 50 |
| 475 | 20231222 | 114100 | 5484581450 | 39100 | 39050 | 39100 | 39050 | 125 |
| 476 | 20231222 | 114000 | 5479699600 | 39050 | 39050 | 39100 | 39050 | 153 |
| 477 | 20231222 | 113900 | 5473723050 | 39050 | 39050 | 39100 | 39050 | 171 |
| 478 | 20231222 | 113800 | 5467042550 | 39050 | 39050 | 39100 | 39050 | 389 |
| 479 | 20231222 | 113700 | 5451840900 | 39050 | 39050 | 39100 | 39050 | 293 |
| 480 | 20231222 | 113600 | 5440398650 | 39100 | 39050 | 39100 | 39050 | 337 |
| 481 | 20231222 | 113500 | 5427228750 | 39050 | 39050 | 39100 | 39050 | 41 |
| 482 | 20231222 | 113400 | 5425627100 | 39050 | 39050 | 39100 | 39050 | 117 |
| 483 | 20231222 | 113300 | 5421058200 | 39050 | 39100 | 39100 | 39050 | 249 |
| 484 | 20231222 | 113200 | 5411333650 | 39100 | 39050 | 39100 | 39050 | 274 |
| 485 | 20231222 | 113100 | 5400633850 | 39050 | 39050 | 39100 | 39050 | 83 |
| 486 | 20231222 | 113000 | 5397391600 | 39050 | 39050 | 39100 | 39050 | 348 |
| 487 | 20231222 | 112900 | 5383800100 | 39050 | 39050 | 39100 | 39050 | 158 |
| 488 | 20231222 | 112800 | 5377629750 | 39100 | 39050 | 39100 | 39050 | 256 |
| 489 | 20231222 | 112700 | 5367632800 | 39050 | 39050 | 39100 | 39050 | 1259 |
| 490 | 20231222 | 112600 | 5318468200 | 39050 | 39050 | 39100 | 39050 | 394 |
| 491 | 20231222 | 112500 | 5303082250 | 39050 | 39050 | 39100 | 39050 | 46 |
| 492 | 20231222 | 112400 | 5301285400 | 39050 | 39050 | 39100 | 39050 | 48 |
| 493 | 20231222 | 112300 | 5299409700 | 39050 | 39050 | 39100 | 39050 | 261 |
| 494 | 20231222 | 112200 | 5289211750 | 39050 | 39050 | 39100 | 39050 | 133 |
| 495 | 20231222 | 112100 | 5284018000 | 39050 | 39050 | 39100 | 39050 | 83 |
| 496 | 20231222 | 112000 | 5280776350 | 39100 | 39050 | 39100 | 39050 | 144 |
| 497 | 20231222 | 111900 | 5275148050 | 39100 | 39050 | 39100 | 39050 | 108 |
| 498 | 20231222 | 111800 | 5270929500 | 39100 | 39050 | 39100 | 39050 | 73 |
| 499 | 20231222 | 111700 | 5268077450 | 39100 | 39050 | 39100 | 39050 | 28 |
| 500 | 20231222 | 111600 | 5266983550 | 39050 | 39100 | 39100 | 39050 | 30 |
| 501 | 20231222 | 111500 | 5265811750 | 39050 | 39050 | 39100 | 39050 | 817 |
| 502 | 20231222 | 111400 | 5233873500 | 39050 | 39050 | 39050 | 39050 | 103 |
| 503 | 20231222 | 111300 | 5229851350 | 39100 | 39100 | 39150 | 39100 | 1935 |
| 504 | 20231222 | 111200 | 5154192750 | 39100 | 39100 | 39150 | 39100 | 1144 |
| 505 | 20231222 | 111100 | 5109462100 | 39100 | 39100 | 39150 | 39100 | 157 |
| 506 | 20231222 | 111000 | 5103322850 | 39100 | 39150 | 39150 | 39100 | 833 |
| 507 | 20231222 | 110900 | 5070752450 | 39100 | 39150 | 39150 | 39100 | 39 |
| 508 | 20231222 | 110800 | 5069227250 | 39100 | 39100 | 39150 | 39100 | 1262 |
| 509 | 20231222 | 110700 | 5019882750 | 39050 | 39050 | 39100 | 39050 | 20 |
| 510 | 20231222 | 110600 | 5019101700 | 39100 | 39100 | 39100 | 39050 | 2037 |
| 511 | 20231222 | 110500 | 4939455150 | 39050 | 39050 | 39100 | 39050 | 726 |
| 512 | 20231222 | 110400 | 4911104650 | 39050 | 39100 | 39100 | 39050 | 20 |
| 513 | 20231222 | 110300 | 4910323500 | 39050 | 39100 | 39150 | 39050 | 5099 |
| 514 | 20231222 | 110200 | 4710952600 | 39100 | 39100 | 39150 | 39100 | 3689 |
| 515 | 20231222 | 110100 | 4566712600 | 39100 | 39050 | 39100 | 39050 | 138 |
| 516 | 20231222 | 110000 | 4561323500 | 39050 | 39050 | 39100 | 39050 | 172 |
| 517 | 20231222 | 105900 | 4554602150 | 39050 | 39050 | 39100 | 39050 | 117 |
| 518 | 20231222 | 105800 | 4550033250 | 39050 | 39050 | 39100 | 39050 | 106 |
| 519 | 20231222 | 105700 | 4545893650 | 39050 | 39100 | 39100 | 39050 | 1352 |
| 520 | 20231222 | 105600 | 4493097850 | 39050 | 39050 | 39100 | 39050 | 113 |
| 521 | 20231222 | 105500 | 4488684700 | 39050 | 39100 | 39100 | 39050 | 38 |
| 522 | 20231222 | 105400 | 4487199950 | 39100 | 39050 | 39100 | 39050 | 170 |
| 523 | 20231222 | 105300 | 4480557500 | 39050 | 39050 | 39100 | 39050 | 65 |
| 524 | 20231222 | 105200 | 4478019200 | 39050 | 39100 | 39100 | 39050 | 54 |
| 525 | 20231222 | 105100 | 4475910350 | 39050 | 39050 | 39100 | 39050 | 92 |
| 526 | 20231222 | 105000 | 4472317400 | 39050 | 39100 | 39100 | 39050 | 777 |
| 527 | 20231222 | 104900 | 4441937600 | 39050 | 39100 | 39100 | 39050 | 178 |
| 528 | 20231222 | 104800 | 4434979100 | 39100 | 39050 | 39100 | 39050 | 302 |
| 529 | 20231222 | 104700 | 4423185650 | 39050 | 39100 | 39100 | 39050 | 93 |
| 530 | 20231222 | 104600 | 4419553350 | 39050 | 39050 | 39050 | 39050 | 59 |
| 531 | 20231222 | 104500 | 4417249400 | 39100 | 39050 | 39100 | 39050 | 673 |
| 532 | 20231222 | 104400 | 4390968650 | 39100 | 39150 | 39150 | 39100 | 3519 |
| 533 | 20231222 | 104300 | 4253375400 | 39100 | 39150 | 39150 | 39100 | 133 |
| 534 | 20231222 | 104200 | 4248175050 | 39150 | 39100 | 39150 | 39100 | 383 |
| 535 | 20231222 | 104100 | 4233199450 | 39100 | 39100 | 39150 | 39100 | 357 |
| 536 | 20231222 | 104000 | 4219240550 | 39100 | 39100 | 39150 | 39100 | 197 |
| 537 | 20231222 | 103900 | 4211537750 | 39100 | 39150 | 39150 | 39100 | 363 |
| 538 | 20231222 | 103800 | 4197329400 | 39100 | 39100 | 39150 | 39100 | 155 |
| 539 | 20231222 | 103700 | 4191268800 | 39100 | 39100 | 39150 | 39100 | 527 |
| 540 | 20231222 | 103600 | 4170662850 | 39100 | 39150 | 39150 | 39100 | 266 |
| 541 | 20231222 | 103500 | 4160261150 | 39100 | 39100 | 39150 | 39100 | 1124 |
| 542 | 20231222 | 103400 | 4116280850 | 39150 | 39150 | 39150 | 39100 | 23 |
| 543 | 20231222 | 103300 | 4115380750 | 39100 | 39100 | 39150 | 39100 | 585 |
| 544 | 20231222 | 103200 | 4092507150 | 39100 | 39100 | 39100 | 39100 | 129 |
| 545 | 20231222 | 103100 | 4087463250 | 39100 | 39100 | 39150 | 39100 | 74 |
| 546 | 20231222 | 103000 | 4084569800 | 39100 | 39100 | 39150 | 39100 | 191 |
| 547 | 20231222 | 102900 | 4077101500 | 39100 | 39100 | 39100 | 39050 | 1176 |
| 548 | 20231222 | 102800 | 4031120950 | 39100 | 39150 | 39150 | 39100 | 103 |
| 549 | 20231222 | 102700 | 4027091650 | 39150 | 39100 | 39150 | 39100 | 115 |
| 550 | 20231222 | 102600 | 4022594800 | 39100 | 39100 | 39100 | 39100 | 1480 |
| 551 | 20231222 | 102500 | 3964726800 | 39100 | 39150 | 39150 | 39100 | 2583 |
| 552 | 20231222 | 102400 | 3863730900 | 39100 | 39100 | 39100 | 39100 | 579 |
| 553 | 20231222 | 102300 | 3841092000 | 39100 | 39100 | 39150 | 39100 | 217 |
| 554 | 20231222 | 102200 | 3832603600 | 39100 | 39100 | 39150 | 39100 | 106 |
| 555 | 20231222 | 102100 | 3828458900 | 39100 | 39100 | 39150 | 39100 | 195 |
| 556 | 20231222 | 102000 | 3820832200 | 39100 | 39100 | 39100 | 39050 | 2410 |
| 557 | 20231222 | 101900 | 3726603250 | 39100 | 39050 | 39100 | 39050 | 665 |
| 558 | 20231222 | 101800 | 3700628500 | 39050 | 39050 | 39100 | 39050 | 104 |
| 559 | 20231222 | 101700 | 3696567200 | 39050 | 39000 | 39050 | 39000 | 564 |
| 560 | 20231222 | 101600 | 3674546450 | 39000 | 39050 | 39050 | 39000 | 650 |
| 561 | 20231222 | 101500 | 3649173000 | 39050 | 39050 | 39050 | 39050 | 314 |
| 562 | 20231222 | 101400 | 3636911300 | 39050 | 39100 | 39100 | 39050 | 61 |
| 563 | 20231222 | 101300 | 3634529100 | 39050 | 39050 | 39100 | 39050 | 713 |
| 564 | 20231222 | 101200 | 3606686250 | 39000 | 39000 | 39000 | 39000 | 137 |
| 565 | 20231222 | 101100 | 3601343250 | 39000 | 39100 | 39100 | 39000 | 406 |
| 566 | 20231222 | 101000 | 3585483300 | 39100 | 39000 | 39100 | 39000 | 5917 |
| 567 | 20231222 | 100900 | 3354427800 | 39000 | 39000 | 39050 | 39000 | 1365 |
| 568 | 20231222 | 100800 | 3301187600 | 39000 | 39000 | 39050 | 39000 | 1300 |
| 569 | 20231222 | 100700 | 3250480250 | 39000 | 39150 | 39150 | 39000 | 2977 |
| 570 | 20231222 | 100600 | 3134204250 | 39100 | 39100 | 39150 | 39100 | 791 |
| 571 | 20231222 | 100500 | 3103271850 | 39100 | 39100 | 39150 | 39100 | 300 |
| 572 | 20231222 | 100400 | 3091539350 | 39100 | 39050 | 39150 | 39050 | 1313 |
| 573 | 20231222 | 100300 | 3040200800 | 39050 | 39100 | 39100 | 39050 | 141 |
| 574 | 20231222 | 100200 | 3034690500 | 39050 | 39100 | 39100 | 39050 | 4008 |
| 575 | 20231222 | 100100 | 2878003600 | 39100 | 39100 | 39150 | 39100 | 1810 |
| 576 | 20231222 | 100000 | 2807228050 | 39150 | 39100 | 39150 | 39100 | 155 |
| 577 | 20231222 | 095900 | 2801164050 | 39100 | 39150 | 39150 | 39100 | 244 |
| 578 | 20231222 | 095800 | 2791623500 | 39100 | 39100 | 39150 | 39100 | 240 |
| 579 | 20231222 | 095700 | 2782236700 | 39100 | 39150 | 39150 | 39100 | 352 |
| 580 | 20231222 | 095600 | 2768457300 | 39150 | 39200 | 39200 | 39100 | 1471 |
| 581 | 20231222 | 095500 | 2710876900 | 39150 | 39150 | 39200 | 39150 | 566 |
| 582 | 20231222 | 095400 | 2688717850 | 39150 | 39150 | 39200 | 39100 | 1148 |
| 583 | 20231222 | 095300 | 2643775350 | 39150 | 39200 | 39200 | 39100 | 1321 |
| 584 | 20231222 | 095200 | 2592048050 | 39200 | 39150 | 39200 | 39100 | 1317 |
| 585 | 20231222 | 095100 | 2540446350 | 39100 | 39150 | 39150 | 39100 | 506 |
| 586 | 20231222 | 095000 | 2520654200 | 39150 | 39150 | 39200 | 39150 | 581 |
| 587 | 20231222 | 094900 | 2497905700 | 39150 | 39200 | 39250 | 39150 | 1953 |
| 588 | 20231222 | 094800 | 2421398250 | 39200 | 39200 | 39250 | 39200 | 2968 |
| 589 | 20231222 | 094700 | 2305052200 | 39200 | 39200 | 39250 | 39200 | 1182 |
| 590 | 20231222 | 094600 | 2258699700 | 39200 | 39250 | 39250 | 39200 | 429 |
| 591 | 20231222 | 094500 | 2241876250 | 39200 | 39200 | 39200 | 39150 | 1416 |
| 592 | 20231222 | 094400 | 2186390250 | 39200 | 39150 | 39200 | 39150 | 165 |
| 593 | 20231222 | 094300 | 2179928250 | 39150 | 39150 | 39200 | 39150 | 966 |
| 594 | 20231222 | 094200 | 2142105300 | 39150 | 39200 | 39200 | 39150 | 913 |
| 595 | 20231222 | 094100 | 2106354700 | 39200 | 39150 | 39200 | 39150 | 291 |
| 596 | 20231222 | 094000 | 2094959550 | 39150 | 39150 | 39200 | 39150 | 1881 |
| 597 | 20231222 | 093900 | 2021318350 | 39150 | 39150 | 39150 | 39150 | 132 |
| 598 | 20231222 | 093800 | 2016150550 | 39200 | 39150 | 39200 | 39150 | 190 |
| 599 | 20231222 | 093700 | 2008703500 | 39150 | 39150 | 39200 | 39150 | 248 |
| 600 | 20231222 | 093600 | 1998989400 | 39150 | 39150 | 39200 | 39150 | 124 |
| 601 | 20231222 | 093500 | 1994132300 | 39150 | 39200 | 39200 | 39150 | 720 |
| 602 | 20231222 | 093400 | 1965944250 | 39200 | 39200 | 39250 | 39150 | 346 |
| 603 | 20231222 | 093300 | 1952376650 | 39200 | 39250 | 39250 | 39200 | 914 |
| 604 | 20231222 | 093200 | 1916540100 | 39200 | 39200 | 39250 | 39200 | 2624 |
| 605 | 20231222 | 093100 | 1813585950 | 39200 | 39200 | 39200 | 39150 | 750 |
| 606 | 20231222 | 093000 | 1784211300 | 39150 | 39200 | 39200 | 39150 | 587 |
| 607 | 20231222 | 092900 | 1761206850 | 39200 | 39200 | 39200 | 39150 | 223 |
| 608 | 20231222 | 092800 | 1752465900 | 39200 | 39200 | 39300 | 39200 | 5953 |
| 609 | 20231222 | 092700 | 1518979400 | 39200 | 39200 | 39250 | 39200 | 197 |
| 610 | 20231222 | 092600 | 1511254800 | 39200 | 39250 | 39250 | 39200 | 809 |
| 611 | 20231222 | 092500 | 1479517250 | 39250 | 39200 | 39300 | 39200 | 1492 |
| 612 | 20231222 | 092400 | 1420904050 | 39250 | 39250 | 39300 | 39150 | 1390 |
| 613 | 20231222 | 092300 | 1366379050 | 39250 | 39250 | 39300 | 39250 | 295 |
| 614 | 20231222 | 092200 | 1354798450 | 39250 | 39250 | 39300 | 39250 | 353 |
| 615 | 20231222 | 092100 | 1340943000 | 39250 | 39200 | 39250 | 39200 | 821 |
| 616 | 20231222 | 092000 | 1308720600 | 39200 | 39200 | 39250 | 39200 | 3187 |
| 617 | 20231222 | 091900 | 1183757650 | 39150 | 39150 | 39200 | 39150 | 242 |
| 618 | 20231222 | 091800 | 1174277800 | 39150 | 39200 | 39200 | 39150 | 779 |
| 619 | 20231222 | 091700 | 1143741500 | 39200 | 39200 | 39200 | 39150 | 594 |
| 620 | 20231222 | 091600 | 1120461700 | 39200 | 39300 | 39300 | 39150 | 1279 |
| 621 | 20231222 | 091500 | 1070280650 | 39300 | 39250 | 39300 | 39250 | 89 |
| 622 | 20231222 | 091400 | 1066783250 | 39250 | 39250 | 39250 | 39200 | 965 |
| 623 | 20231222 | 091300 | 1028918900 | 39250 | 39250 | 39300 | 39200 | 470 |
| 624 | 20231222 | 091200 | 1010466250 | 39250 | 39300 | 39300 | 39250 | 521 |
| 625 | 20231222 | 091100 | 989994700 | 39300 | 39300 | 39300 | 39300 | 444 |
| 626 | 20231222 | 091000 | 972545500 | 39300 | 39350 | 39350 | 39300 | 722 |
| 627 | 20231222 | 090900 | 944140350 | 39350 | 39250 | 39350 | 39250 | 1447 |
| 628 | 20231222 | 090800 | 887271150 | 39300 | 39350 | 39400 | 39300 | 6883 |
| 629 | 20231222 | 090700 | 616502100 | 39400 | 39350 | 39400 | 39350 | 259 |
| 630 | 20231222 | 090600 | 606300150 | 39350 | 39400 | 39400 | 39350 | 681 |
| 631 | 20231222 | 090500 | 579478500 | 39350 | 39350 | 39400 | 39350 | 1343 |
| 632 | 20231222 | 090400 | 526608650 | 39400 | 39350 | 39450 | 39350 | 642 |
| 633 | 20231222 | 090300 | 501314200 | 39350 | 39450 | 39450 | 39350 | 2015 |
| 634 | 20231222 | 090200 | 421986950 | 39450 | 39450 | 39500 | 39350 | 974 |
| 635 | 20231222 | 090100 | 383586300 | 39500 | 39350 | 39500 | 39350 | 4782 |
| 636 | 20231222 | 090000 | 195139700 | 39350 | 39350 | 39400 | 39300 | 4915 |