34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 3 | 20231222 | 191700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231222 | 191600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231222 | 191500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231222 | 191400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231222 | 191300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231222 | 191200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231222 | 191100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231222 | 191000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231222 | 190900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231222 | 190800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231222 | 190700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231222 | 190600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231222 | 190500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231222 | 190400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231222 | 190300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231222 | 190200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231222 | 190100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231222 | 190000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231222 | 185900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231222 | 185800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231222 | 185700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231222 | 185600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231222 | 185500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231222 | 185400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231222 | 185300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231222 | 185200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231222 | 185100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231222 | 185000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231222 | 184900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231222 | 184800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 33 | 20231222 | 184700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231222 | 184600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231222 | 184500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231222 | 184400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231222 | 184300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231222 | 184200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231222 | 184100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231222 | 184000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231222 | 183900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231222 | 183800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231222 | 183700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231222 | 183600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231222 | 183500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231222 | 183400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231222 | 183300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231222 | 183200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231222 | 183100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231222 | 183000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231222 | 182900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231222 | 182800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231222 | 182700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231222 | 182600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231222 | 182500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231222 | 182400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231222 | 182300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231222 | 182200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231222 | 182100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231222 | 182000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231222 | 181900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231222 | 181800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 63 | 20231222 | 181700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231222 | 181600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231222 | 181500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231222 | 181400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231222 | 181300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231222 | 181200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231222 | 181100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231222 | 181000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231222 | 180900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231222 | 180800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231222 | 180700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231222 | 180600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231222 | 180500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231222 | 180400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231222 | 180300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231222 | 180200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231222 | 180100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231222 | 180000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231222 | 175900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231222 | 175800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231222 | 175700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231222 | 175600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231222 | 175500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231222 | 175400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231222 | 175300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231222 | 175200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231222 | 175100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231222 | 175000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231222 | 174900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231222 | 174800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 93 | 20231222 | 174700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231222 | 174600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231222 | 174500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231222 | 174400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231222 | 174300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231222 | 174200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231222 | 174100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231222 | 174000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231222 | 173900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231222 | 173800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231222 | 173700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231222 | 173600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231222 | 173500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231222 | 173400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231222 | 173300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231222 | 173200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231222 | 173100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231222 | 173000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231222 | 172900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231222 | 172800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231222 | 172700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231222 | 172600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231222 | 172500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231222 | 172400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231222 | 172300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231222 | 172200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231222 | 172100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231222 | 172000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231222 | 171900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231222 | 171800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 123 | 20231222 | 171700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231222 | 171600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231222 | 171500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231222 | 171400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231222 | 171300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231222 | 171200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231222 | 171100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231222 | 171000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231222 | 170900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231222 | 170800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231222 | 170700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231222 | 170600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231222 | 170500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231222 | 170400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231222 | 170300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231222 | 170200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231222 | 170100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231222 | 170000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231222 | 165900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231222 | 165800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231222 | 165700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231222 | 165600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231222 | 165500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231222 | 165400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231222 | 165300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231222 | 165200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231222 | 165100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231222 | 165000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231222 | 164900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231222 | 164800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 153 | 20231222 | 164700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231222 | 164600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231222 | 164500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231222 | 164400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231222 | 164300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231222 | 164200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231222 | 164100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231222 | 164000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231222 | 163900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231222 | 163800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231222 | 163700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231222 | 163600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231222 | 163500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231222 | 163400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231222 | 163300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231222 | 163200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231222 | 163100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231222 | 163000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231222 | 162900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231222 | 162800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231222 | 162700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231222 | 162600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231222 | 162500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231222 | 162400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231222 | 162300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231222 | 162200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231222 | 162100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231222 | 162000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231222 | 161900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231222 | 161800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 183 | 20231222 | 161700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231222 | 161600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231222 | 161500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20231222 | 161400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20231222 | 161300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20231222 | 161200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20231222 | 161100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20231222 | 161000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20231222 | 160900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20231222 | 160800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20231222 | 160700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20231222 | 160600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20231222 | 160500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20231222 | 160400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20231222 | 160300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20231222 | 160200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20231222 | 160100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20231222 | 160000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20231222 | 155900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20231222 | 155800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20231222 | 155700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20231222 | 155600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20231222 | 155500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20231222 | 155400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20231222 | 155300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20231222 | 155200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20231222 | 155100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20231222 | 155000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20231222 | 154900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20231222 | 154800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 213 | 20231222 | 154700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20231222 | 154600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20231222 | 154500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20231222 | 154400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20231222 | 154300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20231222 | 154200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20231222 | 154100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20231222 | 154000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20231222 | 153900 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20231222 | 153800 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20231222 | 153700 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20231222 | 153600 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20231222 | 153500 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20231222 | 153400 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20231222 | 153300 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20231222 | 153200 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20231222 | 153100 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20231222 | 153000 | 29292414800 | 32900 | 32900 | 32900 | 32900 | 21235 |
| 231 | 20231222 | 152900 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20231222 | 152800 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20231222 | 152700 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20231222 | 152600 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20231222 | 152500 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20231222 | 152400 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20231222 | 152300 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20231222 | 152200 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20231222 | 152100 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20231222 | 152000 | 28593783300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20231222 | 151900 | 28593783300 | 33050 | 33050 | 33050 | 32950 | 17188 |
| 242 | 20231222 | 151800 | 28026618950 | 33000 | 33000 | 33050 | 33000 | 3144 |
| 243 | 20231222 | 151700 | 27922842450 | 33050 | 33000 | 33050 | 33000 | 609 |
| 244 | 20231222 | 151600 | 27902715800 | 33000 | 33050 | 33100 | 33000 | 5704 |
| 245 | 20231222 | 151500 | 27714448650 | 33050 | 33050 | 33100 | 33000 | 11576 |
| 246 | 20231222 | 151400 | 27332149750 | 33100 | 33100 | 33100 | 33050 | 2710 |
| 247 | 20231222 | 151300 | 27242489500 | 33100 | 33100 | 33150 | 33050 | 3324 |
| 248 | 20231222 | 151200 | 27132542050 | 33100 | 33050 | 33100 | 33050 | 1291 |
| 249 | 20231222 | 151100 | 27089835950 | 33100 | 33100 | 33100 | 33050 | 864 |
| 250 | 20231222 | 151000 | 27061259950 | 33100 | 33050 | 33100 | 33050 | 1445 |
| 251 | 20231222 | 150900 | 27013431950 | 33050 | 33100 | 33100 | 33050 | 338 |
| 252 | 20231222 | 150800 | 27002245900 | 33100 | 33100 | 33150 | 33100 | 1785 |
| 253 | 20231222 | 150700 | 26943162350 | 33100 | 33100 | 33100 | 33050 | 1771 |
| 254 | 20231222 | 150600 | 26884566600 | 33100 | 33100 | 33150 | 33050 | 979 |
| 255 | 20231222 | 150500 | 26852181400 | 33150 | 33100 | 33150 | 33050 | 2390 |
| 256 | 20231222 | 150400 | 26773078000 | 33050 | 33050 | 33100 | 33050 | 491 |
| 257 | 20231222 | 150300 | 26756845650 | 33100 | 33100 | 33100 | 33050 | 1193 |
| 258 | 20231222 | 150200 | 26717359900 | 33100 | 33100 | 33100 | 33050 | 707 |
| 259 | 20231222 | 150100 | 26693974200 | 33100 | 33050 | 33100 | 33050 | 337 |
| 260 | 20231222 | 150000 | 26682830400 | 33100 | 33050 | 33100 | 33000 | 2797 |
| 261 | 20231222 | 145900 | 26590298200 | 33050 | 33100 | 33100 | 33000 | 10886 |
| 262 | 20231222 | 145800 | 26230518550 | 33050 | 33150 | 33150 | 33050 | 12107 |
| 263 | 20231222 | 145700 | 25829570200 | 33150 | 33200 | 33200 | 33150 | 1198 |
| 264 | 20231222 | 145600 | 25789815000 | 33200 | 33200 | 33200 | 33150 | 1725 |
| 265 | 20231222 | 145500 | 25732562000 | 33200 | 33150 | 33200 | 33150 | 544 |
| 266 | 20231222 | 145400 | 25714518300 | 33200 | 33250 | 33250 | 33150 | 1684 |
| 267 | 20231222 | 145300 | 25658611100 | 33200 | 33250 | 33250 | 33200 | 2916 |
| 268 | 20231222 | 145200 | 25561767800 | 33200 | 33250 | 33250 | 33200 | 1013 |
| 269 | 20231222 | 145100 | 25528121900 | 33200 | 33250 | 33250 | 33200 | 489 |
| 270 | 20231222 | 145000 | 25511873400 | 33250 | 33250 | 33250 | 33200 | 568 |
| 271 | 20231222 | 144900 | 25492988850 | 33250 | 33200 | 33250 | 33200 | 946 |
| 272 | 20231222 | 144800 | 25461548650 | 33250 | 33200 | 33250 | 33150 | 1621 |
| 273 | 20231222 | 144700 | 25407741050 | 33200 | 33250 | 33300 | 33200 | 2249 |
| 274 | 20231222 | 144600 | 25333044350 | 33250 | 33250 | 33300 | 33250 | 2130 |
| 275 | 20231222 | 144500 | 25262218500 | 33250 | 33200 | 33300 | 33200 | 596 |
| 276 | 20231222 | 144400 | 25242411000 | 33200 | 33350 | 33350 | 33150 | 20439 |
| 277 | 20231222 | 144300 | 24562399350 | 33300 | 33350 | 33350 | 33300 | 2473 |
| 278 | 20231222 | 144200 | 24480043600 | 33300 | 33350 | 33350 | 33300 | 404 |
| 279 | 20231222 | 144100 | 24466586800 | 33300 | 33300 | 33350 | 33300 | 496 |
| 280 | 20231222 | 144000 | 24450062550 | 33300 | 33350 | 33400 | 33300 | 558 |
| 281 | 20231222 | 143900 | 24431465850 | 33350 | 33350 | 33350 | 33350 | 1096 |
| 282 | 20231222 | 143800 | 24394914250 | 33350 | 33350 | 33350 | 33300 | 574 |
| 283 | 20231222 | 143700 | 24375772800 | 33350 | 33350 | 33350 | 33300 | 552 |
| 284 | 20231222 | 143600 | 24357363750 | 33350 | 33350 | 33350 | 33300 | 1105 |
| 285 | 20231222 | 143500 | 24320515250 | 33350 | 33350 | 33350 | 33350 | 194 |
| 286 | 20231222 | 143400 | 24314045350 | 33350 | 33350 | 33350 | 33300 | 799 |
| 287 | 20231222 | 143300 | 24287398850 | 33350 | 33350 | 33350 | 33300 | 176 |
| 288 | 20231222 | 143200 | 24281529800 | 33300 | 33300 | 33350 | 33300 | 249 |
| 289 | 20231222 | 143100 | 24273227400 | 33350 | 33400 | 33400 | 33350 | 1658 |
| 290 | 20231222 | 143000 | 24217929000 | 33400 | 33400 | 33400 | 33300 | 301 |
| 291 | 20231222 | 142900 | 24207889950 | 33300 | 33350 | 33400 | 33300 | 509 |
| 292 | 20231222 | 142800 | 24190915700 | 33400 | 33350 | 33400 | 33300 | 718 |
| 293 | 20231222 | 142700 | 24166974650 | 33300 | 33300 | 33350 | 33300 | 415 |
| 294 | 20231222 | 142600 | 24153137350 | 33350 | 33350 | 33350 | 33300 | 246 |
| 295 | 20231222 | 142500 | 24144937700 | 33300 | 33350 | 33400 | 33300 | 428 |
| 296 | 20231222 | 142400 | 24130675950 | 33350 | 33350 | 33400 | 33350 | 449 |
| 297 | 20231222 | 142300 | 24115701100 | 33350 | 33350 | 33400 | 33350 | 829 |
| 298 | 20231222 | 142200 | 24088053900 | 33350 | 33350 | 33400 | 33300 | 617 |
| 299 | 20231222 | 142100 | 24067472150 | 33350 | 33350 | 33400 | 33350 | 599 |
| 300 | 20231222 | 142000 | 24047495000 | 33350 | 33350 | 33400 | 33350 | 394 |
| 301 | 20231222 | 141900 | 24034352200 | 33350 | 33400 | 33400 | 33350 | 448 |
| 302 | 20231222 | 141800 | 24019411350 | 33350 | 33350 | 33400 | 33350 | 1735 |
| 303 | 20231222 | 141700 | 23961549050 | 33300 | 33300 | 33350 | 33300 | 1080 |
| 304 | 20231222 | 141600 | 23925578500 | 33350 | 33400 | 33400 | 33350 | 5317 |
| 305 | 20231222 | 141500 | 23748252450 | 33350 | 33350 | 33400 | 33350 | 676 |
| 306 | 20231222 | 141400 | 23725696200 | 33400 | 33400 | 33400 | 33400 | 1419 |
| 307 | 20231222 | 141300 | 23678301600 | 33350 | 33400 | 33450 | 33350 | 2348 |
| 308 | 20231222 | 141200 | 23599880450 | 33400 | 33400 | 33450 | 33400 | 567 |
| 309 | 20231222 | 141100 | 23580942050 | 33450 | 33450 | 33450 | 33400 | 532 |
| 310 | 20231222 | 141000 | 23563153250 | 33400 | 33450 | 33450 | 33400 | 148 |
| 311 | 20231222 | 140900 | 23558208850 | 33450 | 33450 | 33450 | 33400 | 155 |
| 312 | 20231222 | 140800 | 23553025250 | 33450 | 33400 | 33450 | 33400 | 429 |
| 313 | 20231222 | 140700 | 23538676550 | 33450 | 33450 | 33450 | 33400 | 213 |
| 314 | 20231222 | 140600 | 23531556850 | 33450 | 33400 | 33450 | 33400 | 183 |
| 315 | 20231222 | 140500 | 23525435800 | 33400 | 33400 | 33400 | 33350 | 560 |
| 316 | 20231222 | 140400 | 23506736000 | 33400 | 33400 | 33400 | 33350 | 393 |
| 317 | 20231222 | 140300 | 23493613100 | 33400 | 33350 | 33400 | 33350 | 547 |
| 318 | 20231222 | 140200 | 23475344000 | 33400 | 33400 | 33400 | 33350 | 1507 |
| 319 | 20231222 | 140100 | 23425011950 | 33400 | 33450 | 33450 | 33350 | 2933 |
| 320 | 20231222 | 140000 | 23327030700 | 33450 | 33500 | 33500 | 33450 | 640 |
| 321 | 20231222 | 135900 | 23305616150 | 33450 | 33350 | 33450 | 33350 | 3137 |
| 322 | 20231222 | 135800 | 23200843700 | 33350 | 33350 | 33400 | 33350 | 340 |
| 323 | 20231222 | 135700 | 23189504200 | 33350 | 33350 | 33400 | 33350 | 678 |
| 324 | 20231222 | 135600 | 23166883450 | 33350 | 33350 | 33400 | 33350 | 410 |
| 325 | 20231222 | 135500 | 23153193600 | 33400 | 33400 | 33400 | 33350 | 467 |
| 326 | 20231222 | 135400 | 23137615350 | 33350 | 33350 | 33400 | 33350 | 570 |
| 327 | 20231222 | 135300 | 23118584000 | 33350 | 33350 | 33400 | 33350 | 307 |
| 328 | 20231222 | 135200 | 23108343900 | 33350 | 33350 | 33350 | 33350 | 277 |
| 329 | 20231222 | 135100 | 23099105950 | 33350 | 33400 | 33400 | 33350 | 205 |
| 330 | 20231222 | 135000 | 23092262550 | 33400 | 33350 | 33400 | 33350 | 505 |
| 331 | 20231222 | 134900 | 23075420700 | 33350 | 33350 | 33400 | 33350 | 395 |
| 332 | 20231222 | 134800 | 23062247350 | 33350 | 33400 | 33400 | 33350 | 613 |
| 333 | 20231222 | 134700 | 23041802800 | 33400 | 33350 | 33400 | 33350 | 270 |
| 334 | 20231222 | 134600 | 23032787350 | 33350 | 33350 | 33400 | 33350 | 286 |
| 335 | 20231222 | 134500 | 23023235850 | 33350 | 33400 | 33400 | 33350 | 257 |
| 336 | 20231222 | 134400 | 23014658300 | 33350 | 33400 | 33400 | 33350 | 1007 |
| 337 | 20231222 | 134300 | 22981029900 | 33400 | 33400 | 33500 | 33400 | 115 |
| 338 | 20231222 | 134200 | 22977186000 | 33450 | 33400 | 33450 | 33400 | 204 |
| 339 | 20231222 | 134100 | 22970366100 | 33400 | 33400 | 33450 | 33400 | 109 |
| 340 | 20231222 | 134000 | 22966722750 | 33400 | 33350 | 33450 | 33350 | 2478 |
| 341 | 20231222 | 133900 | 22884057650 | 33450 | 33400 | 33450 | 33350 | 744 |
| 342 | 20231222 | 133800 | 22859198000 | 33450 | 33350 | 33450 | 33350 | 1492 |
| 343 | 20231222 | 133700 | 22809365750 | 33350 | 33350 | 33400 | 33350 | 52 |
| 344 | 20231222 | 133600 | 22807630050 | 33400 | 33350 | 33400 | 33350 | 534 |
| 345 | 20231222 | 133500 | 22789795200 | 33350 | 33350 | 33350 | 33350 | 137 |
| 346 | 20231222 | 133400 | 22785226250 | 33350 | 33350 | 33400 | 33350 | 143 |
| 347 | 20231222 | 133300 | 22780457100 | 33400 | 33350 | 33450 | 33350 | 646 |
| 348 | 20231222 | 133200 | 22758881150 | 33350 | 33400 | 33400 | 33350 | 217 |
| 349 | 20231222 | 133100 | 22751642450 | 33400 | 33350 | 33400 | 33350 | 240 |
| 350 | 20231222 | 133000 | 22743627300 | 33400 | 33350 | 33400 | 33350 | 330 |
| 351 | 20231222 | 132900 | 22732606000 | 33350 | 33350 | 33400 | 33350 | 213 |
| 352 | 20231222 | 132800 | 22725500400 | 33350 | 33400 | 33400 | 33350 | 77 |
| 353 | 20231222 | 132700 | 22722930700 | 33450 | 33450 | 33450 | 33350 | 5873 |
| 354 | 20231222 | 132600 | 22526984650 | 33500 | 33450 | 33500 | 33400 | 596 |
| 355 | 20231222 | 132500 | 22507049050 | 33400 | 33400 | 33450 | 33400 | 133 |
| 356 | 20231222 | 132400 | 22502602100 | 33400 | 33400 | 33450 | 33350 | 492 |
| 357 | 20231222 | 132300 | 22486169450 | 33400 | 33400 | 33400 | 33350 | 133 |
| 358 | 20231222 | 132200 | 22481728150 | 33350 | 33400 | 33400 | 33350 | 170 |
| 359 | 20231222 | 132100 | 22476052650 | 33350 | 33350 | 33400 | 33350 | 50 |
| 360 | 20231222 | 132000 | 22474384750 | 33350 | 33350 | 33400 | 33350 | 182 |
| 361 | 20231222 | 131900 | 22468312350 | 33400 | 33400 | 33400 | 33350 | 185 |
| 362 | 20231222 | 131800 | 22462135300 | 33400 | 33400 | 33400 | 33350 | 515 |
| 363 | 20231222 | 131700 | 22444949950 | 33400 | 33350 | 33400 | 33350 | 491 |
| 364 | 20231222 | 131600 | 22428569900 | 33350 | 33350 | 33350 | 33350 | 1902 |
| 365 | 20231222 | 131500 | 22365138200 | 33350 | 33350 | 33350 | 33350 | 1642 |
| 366 | 20231222 | 131400 | 22310377500 | 33350 | 33350 | 33350 | 33300 | 151 |
| 367 | 20231222 | 131300 | 22305343550 | 33350 | 33350 | 33350 | 33350 | 2533 |
| 368 | 20231222 | 131200 | 22220868000 | 33400 | 33400 | 33400 | 33350 | 252 |
| 369 | 20231222 | 131100 | 22212457250 | 33400 | 33350 | 33400 | 33350 | 1201 |
| 370 | 20231222 | 131000 | 22172393600 | 33350 | 33350 | 33350 | 33350 | 362 |
| 371 | 20231222 | 130900 | 22160320900 | 33350 | 33350 | 33400 | 33350 | 2771 |
| 372 | 20231222 | 130800 | 22067905300 | 33400 | 33400 | 33400 | 33400 | 495 |
| 373 | 20231222 | 130700 | 22051372300 | 33450 | 33400 | 33450 | 33400 | 1885 |
| 374 | 20231222 | 130600 | 21988411300 | 33400 | 33350 | 33400 | 33300 | 2228 |
| 375 | 20231222 | 130500 | 21914137600 | 33350 | 33400 | 33400 | 33350 | 359 |
| 376 | 20231222 | 130400 | 21902154950 | 33350 | 33350 | 33400 | 33350 | 901 |
| 377 | 20231222 | 130300 | 21872106050 | 33350 | 33400 | 33450 | 33350 | 7087 |
| 378 | 20231222 | 130200 | 21635702650 | 33400 | 33400 | 33400 | 33400 | 664 |
| 379 | 20231222 | 130100 | 21613525050 | 33400 | 33400 | 33450 | 33400 | 318 |
| 380 | 20231222 | 130000 | 21602903800 | 33400 | 33400 | 33450 | 33400 | 813 |
| 381 | 20231222 | 125900 | 21575749100 | 33400 | 33400 | 33450 | 33400 | 779 |
| 382 | 20231222 | 125800 | 21549724950 | 33400 | 33500 | 33500 | 33400 | 7326 |
| 383 | 20231222 | 125700 | 21304916550 | 33500 | 33450 | 33500 | 33450 | 256 |
| 384 | 20231222 | 125600 | 21296353300 | 33450 | 33500 | 33550 | 33450 | 873 |
| 385 | 20231222 | 125500 | 21267144900 | 33500 | 33550 | 33550 | 33450 | 1031 |
| 386 | 20231222 | 125400 | 21232644200 | 33550 | 33500 | 33550 | 33450 | 730 |
| 387 | 20231222 | 125300 | 21208189650 | 33450 | 33500 | 33500 | 33450 | 54 |
| 388 | 20231222 | 125200 | 21206380900 | 33450 | 33500 | 33500 | 33450 | 166 |
| 389 | 20231222 | 125100 | 21200820100 | 33500 | 33450 | 33500 | 33450 | 567 |
| 390 | 20231222 | 125000 | 21181845650 | 33500 | 33500 | 33500 | 33450 | 400 |
| 391 | 20231222 | 124900 | 21168446300 | 33450 | 33500 | 33500 | 33450 | 362 |
| 392 | 20231222 | 124800 | 21156337100 | 33450 | 33400 | 33500 | 33400 | 271 |
| 393 | 20231222 | 124700 | 21147273600 | 33450 | 33400 | 33450 | 33400 | 102 |
| 394 | 20231222 | 124600 | 21143863000 | 33400 | 33400 | 33400 | 33400 | 797 |
| 395 | 20231222 | 124500 | 21117243200 | 33400 | 33500 | 33500 | 33400 | 1970 |
| 396 | 20231222 | 124400 | 21051361100 | 33500 | 33500 | 33500 | 33450 | 837 |
| 397 | 20231222 | 124300 | 21023324850 | 33500 | 33500 | 33500 | 33500 | 391 |
| 398 | 20231222 | 124200 | 21010226350 | 33500 | 33550 | 33550 | 33450 | 2321 |
| 399 | 20231222 | 124100 | 20932446150 | 33550 | 33550 | 33550 | 33500 | 252 |
| 400 | 20231222 | 124000 | 20924003550 | 33550 | 33550 | 33550 | 33500 | 446 |
| 401 | 20231222 | 123900 | 20909047750 | 33500 | 33550 | 33550 | 33500 | 16 |
| 402 | 20231222 | 123800 | 20908511450 | 33550 | 33500 | 33550 | 33500 | 121 |
| 403 | 20231222 | 123700 | 20904455250 | 33450 | 33500 | 33500 | 33450 | 405 |
| 404 | 20231222 | 123600 | 20890898250 | 33500 | 33500 | 33500 | 33500 | 1567 |
| 405 | 20231222 | 123500 | 20838403750 | 33500 | 33600 | 33600 | 33500 | 1440 |
| 406 | 20231222 | 123400 | 20790151800 | 33600 | 33600 | 33600 | 33600 | 29 |
| 407 | 20231222 | 123300 | 20789177400 | 33550 | 33550 | 33550 | 33550 | 217 |
| 408 | 20231222 | 123200 | 20781897050 | 33550 | 33500 | 33600 | 33500 | 140 |
| 409 | 20231222 | 123100 | 20777201200 | 33500 | 33550 | 33600 | 33500 | 492 |
| 410 | 20231222 | 123000 | 20760697550 | 33550 | 33550 | 33550 | 33550 | 701 |
| 411 | 20231222 | 122900 | 20737179000 | 33550 | 33500 | 33550 | 33500 | 464 |
| 412 | 20231222 | 122800 | 20721612550 | 33500 | 33600 | 33600 | 33500 | 94 |
| 413 | 20231222 | 122700 | 20718459400 | 33550 | 33550 | 33550 | 33550 | 695 |
| 414 | 20231222 | 122600 | 20695142150 | 33550 | 33500 | 33550 | 33450 | 2506 |
| 415 | 20231222 | 122500 | 20611192100 | 33450 | 33400 | 33500 | 33350 | 12512 |
| 416 | 20231222 | 122400 | 20193056450 | 33400 | 33450 | 33500 | 33400 | 7024 |
| 417 | 20231222 | 122300 | 19958136100 | 33450 | 33500 | 33550 | 33400 | 7326 |
| 418 | 20231222 | 122200 | 19712904600 | 33550 | 33550 | 33550 | 33500 | 336 |
| 419 | 20231222 | 122100 | 19701632550 | 33550 | 33550 | 33550 | 33500 | 158 |
| 420 | 20231222 | 122000 | 19696333700 | 33550 | 33550 | 33550 | 33500 | 1927 |
| 421 | 20231222 | 121900 | 19631750650 | 33550 | 33650 | 33650 | 33500 | 10344 |
| 422 | 20231222 | 121800 | 19284529750 | 33650 | 33700 | 33750 | 33600 | 4314 |
| 423 | 20231222 | 121700 | 19139300700 | 33700 | 33750 | 33750 | 33700 | 2369 |
| 424 | 20231222 | 121600 | 19059438200 | 33750 | 33750 | 33800 | 33700 | 1452 |
| 425 | 20231222 | 121500 | 19010457250 | 33750 | 33750 | 33750 | 33700 | 831 |
| 426 | 20231222 | 121400 | 18982412000 | 33750 | 33700 | 33750 | 33700 | 211 |
| 427 | 20231222 | 121300 | 18975291800 | 33700 | 33750 | 33750 | 33700 | 262 |
| 428 | 20231222 | 121200 | 18966462100 | 33750 | 33750 | 33750 | 33750 | 103 |
| 429 | 20231222 | 121100 | 18962985850 | 33750 | 33750 | 33750 | 33750 | 104 |
| 430 | 20231222 | 121000 | 18959475850 | 33750 | 33700 | 33750 | 33700 | 123 |
| 431 | 20231222 | 120900 | 18955327050 | 33700 | 33750 | 33750 | 33700 | 20 |
| 432 | 20231222 | 120800 | 18954652550 | 33750 | 33750 | 33750 | 33750 | 57 |
| 433 | 20231222 | 120700 | 18952728800 | 33700 | 33700 | 33750 | 33700 | 214 |
| 434 | 20231222 | 120600 | 18945516400 | 33700 | 33700 | 33700 | 33700 | 744 |
| 435 | 20231222 | 120500 | 18920443600 | 33700 | 33700 | 33700 | 33700 | 15 |
| 436 | 20231222 | 120400 | 18919938100 | 33700 | 33650 | 33700 | 33650 | 589 |
| 437 | 20231222 | 120300 | 18900103100 | 33650 | 33650 | 33700 | 33650 | 132 |
| 438 | 20231222 | 120200 | 18895655800 | 33650 | 33700 | 33700 | 33650 | 684 |
| 439 | 20231222 | 120100 | 18872636000 | 33700 | 33650 | 33700 | 33650 | 38 |
| 440 | 20231222 | 120000 | 18871357250 | 33650 | 33650 | 33650 | 33600 | 429 |
| 441 | 20231222 | 115900 | 18856921450 | 33650 | 33650 | 33700 | 33650 | 908 |
| 442 | 20231222 | 115800 | 18826367200 | 33650 | 33600 | 33650 | 33600 | 93 |
| 443 | 20231222 | 115700 | 18823241900 | 33600 | 33600 | 33650 | 33600 | 1751 |
| 444 | 20231222 | 115600 | 18764407100 | 33600 | 33650 | 33650 | 33600 | 1815 |
| 445 | 20231222 | 115500 | 18703388550 | 33600 | 33600 | 33650 | 33600 | 782 |
| 446 | 20231222 | 115400 | 18677077500 | 33650 | 33700 | 33750 | 33600 | 1335 |
| 447 | 20231222 | 115300 | 18632143250 | 33700 | 33650 | 33700 | 33650 | 231 |
| 448 | 20231222 | 115200 | 18624360750 | 33700 | 33650 | 33700 | 33600 | 4191 |
| 449 | 20231222 | 115100 | 18483383500 | 33650 | 33750 | 33750 | 33600 | 11055 |
| 450 | 20231222 | 115000 | 18111255100 | 33750 | 33700 | 33800 | 33700 | 376 |
| 451 | 20231222 | 114900 | 18098583500 | 33700 | 33750 | 33750 | 33700 | 624 |
| 452 | 20231222 | 114800 | 18077538500 | 33750 | 33750 | 33800 | 33750 | 253 |
| 453 | 20231222 | 114700 | 18068999250 | 33750 | 33800 | 33800 | 33700 | 260 |
| 454 | 20231222 | 114600 | 18060226700 | 33800 | 33750 | 33800 | 33750 | 17 |
| 455 | 20231222 | 114500 | 18059652600 | 33750 | 33750 | 33750 | 33700 | 143 |
| 456 | 20231222 | 114400 | 18054828350 | 33750 | 33750 | 33800 | 33700 | 1531 |
| 457 | 20231222 | 114300 | 18003156950 | 33750 | 33750 | 33800 | 33750 | 402 |
| 458 | 20231222 | 114200 | 17989586350 | 33750 | 33750 | 33850 | 33750 | 417 |
| 459 | 20231222 | 114100 | 17975495250 | 33750 | 33750 | 33800 | 33700 | 955 |
| 460 | 20231222 | 114000 | 17943263050 | 33700 | 33750 | 33750 | 33700 | 12180 |
| 461 | 20231222 | 113900 | 17532729400 | 33750 | 33800 | 33850 | 33750 | 5807 |
| 462 | 20231222 | 113800 | 17336648800 | 33800 | 33800 | 33850 | 33800 | 65 |
| 463 | 20231222 | 113700 | 17334451750 | 33800 | 33800 | 33850 | 33800 | 315 |
| 464 | 20231222 | 113600 | 17323803250 | 33800 | 33850 | 33850 | 33800 | 8503 |
| 465 | 20231222 | 113500 | 17036232500 | 33850 | 33850 | 33900 | 33850 | 36 |
| 466 | 20231222 | 113400 | 17035013150 | 33900 | 33850 | 33900 | 33850 | 216 |
| 467 | 20231222 | 113300 | 17027691250 | 33850 | 33900 | 33900 | 33850 | 260 |
| 468 | 20231222 | 113200 | 17018877300 | 33850 | 33900 | 33900 | 33850 | 48 |
| 469 | 20231222 | 113100 | 17017251700 | 33900 | 33900 | 33900 | 33850 | 25 |
| 470 | 20231222 | 113000 | 17016404250 | 33850 | 33850 | 33900 | 33850 | 283 |
| 471 | 20231222 | 112900 | 17006824650 | 33850 | 33850 | 33850 | 33800 | 638 |
| 472 | 20231222 | 112800 | 16985243700 | 33800 | 33850 | 33850 | 33800 | 294 |
| 473 | 20231222 | 112700 | 16975292000 | 33800 | 33900 | 33900 | 33800 | 1541 |
| 474 | 20231222 | 112600 | 16923127700 | 33900 | 33900 | 33950 | 33850 | 264 |
| 475 | 20231222 | 112500 | 16914181250 | 33900 | 33900 | 33900 | 33850 | 33 |
| 476 | 20231222 | 112400 | 16913062650 | 33900 | 34000 | 34000 | 33900 | 4123 |
| 477 | 20231222 | 112300 | 16773127150 | 34000 | 34000 | 34000 | 34000 | 244 |
| 478 | 20231222 | 112200 | 16764831150 | 34050 | 34000 | 34050 | 34000 | 1622 |
| 479 | 20231222 | 112100 | 16709643600 | 34000 | 34050 | 34050 | 34000 | 1031 |
| 480 | 20231222 | 112000 | 16674587400 | 34050 | 34000 | 34050 | 34000 | 520 |
| 481 | 20231222 | 111900 | 16656885850 | 34000 | 34050 | 34050 | 34000 | 301 |
| 482 | 20231222 | 111800 | 16646647850 | 34050 | 34000 | 34050 | 34000 | 289 |
| 483 | 20231222 | 111700 | 16636816550 | 34000 | 34000 | 34000 | 33950 | 510 |
| 484 | 20231222 | 111600 | 16619481000 | 34000 | 33950 | 34000 | 33950 | 112 |
| 485 | 20231222 | 111500 | 16615678100 | 33950 | 33950 | 34000 | 33950 | 203 |
| 486 | 20231222 | 111400 | 16608783750 | 34000 | 34000 | 34000 | 33950 | 2001 |
| 487 | 20231222 | 111300 | 16540753150 | 34000 | 34050 | 34050 | 34000 | 512 |
| 488 | 20231222 | 111200 | 16523329650 | 34050 | 34000 | 34050 | 34000 | 535 |
| 489 | 20231222 | 111100 | 16505113400 | 34050 | 34050 | 34050 | 34000 | 2095 |
| 490 | 20231222 | 111000 | 16433779750 | 34050 | 34100 | 34100 | 34000 | 2634 |
| 491 | 20231222 | 110900 | 16344045500 | 34100 | 34100 | 34100 | 34050 | 616 |
| 492 | 20231222 | 110800 | 16323063350 | 34100 | 34050 | 34100 | 34050 | 5002 |
| 493 | 20231222 | 110700 | 16152724950 | 34050 | 34000 | 34050 | 34000 | 6603 |
| 494 | 20231222 | 110600 | 15928184750 | 34000 | 33950 | 34000 | 33950 | 66 |
| 495 | 20231222 | 110500 | 15925941900 | 33950 | 33950 | 34000 | 33900 | 8771 |
| 496 | 20231222 | 110400 | 15628194750 | 33950 | 33900 | 33950 | 33900 | 273 |
| 497 | 20231222 | 110300 | 15618935550 | 33900 | 33950 | 33950 | 33900 | 126 |
| 498 | 20231222 | 110200 | 15614657900 | 33950 | 33900 | 33950 | 33900 | 171 |
| 499 | 20231222 | 110100 | 15608860150 | 33950 | 33900 | 33950 | 33850 | 4556 |
| 500 | 20231222 | 110000 | 15454412350 | 33900 | 33900 | 33950 | 33900 | 685 |
| 501 | 20231222 | 105900 | 15431190750 | 33950 | 33900 | 33950 | 33900 | 1886 |
| 502 | 20231222 | 105800 | 15367253900 | 33900 | 33850 | 33900 | 33800 | 775 |
| 503 | 20231222 | 105700 | 15341026150 | 33850 | 33900 | 33900 | 33850 | 1125 |
| 504 | 20231222 | 105600 | 15302939250 | 33900 | 33900 | 33900 | 33850 | 179 |
| 505 | 20231222 | 105500 | 15296871900 | 33900 | 33850 | 33900 | 33800 | 2225 |
| 506 | 20231222 | 105400 | 15221563200 | 33850 | 33850 | 33850 | 33800 | 211 |
| 507 | 20231222 | 105300 | 15214424650 | 33850 | 33800 | 33850 | 33800 | 200 |
| 508 | 20231222 | 105200 | 15207663150 | 33850 | 33850 | 33850 | 33800 | 197 |
| 509 | 20231222 | 105100 | 15200998950 | 33850 | 33800 | 33850 | 33800 | 214 |
| 510 | 20231222 | 105000 | 15193758400 | 33800 | 33850 | 33850 | 33800 | 1276 |
| 511 | 20231222 | 104900 | 15150628400 | 33800 | 33800 | 33850 | 33800 | 801 |
| 512 | 20231222 | 104800 | 15123541250 | 33800 | 33800 | 33850 | 33800 | 182 |
| 513 | 20231222 | 104700 | 15117385050 | 33850 | 33900 | 33900 | 33800 | 5170 |
| 514 | 20231222 | 104600 | 14942532650 | 33900 | 33850 | 33900 | 33850 | 473 |
| 515 | 20231222 | 104500 | 14926512000 | 33850 | 33900 | 33900 | 33850 | 148 |
| 516 | 20231222 | 104400 | 14921496800 | 33900 | 33900 | 33950 | 33900 | 1336 |
| 517 | 20231222 | 104300 | 14876205900 | 33900 | 33850 | 33900 | 33850 | 239 |
| 518 | 20231222 | 104200 | 14868103850 | 33850 | 33900 | 33950 | 33850 | 2210 |
| 519 | 20231222 | 104100 | 14793182800 | 33900 | 33950 | 33950 | 33900 | 416 |
| 520 | 20231222 | 104000 | 14779074600 | 33950 | 33900 | 33950 | 33900 | 3267 |
| 521 | 20231222 | 103900 | 14668267550 | 33900 | 33850 | 33900 | 33850 | 137 |
| 522 | 20231222 | 103800 | 14663624500 | 33850 | 33900 | 33950 | 33850 | 1892 |
| 523 | 20231222 | 103700 | 14599500500 | 33950 | 33900 | 33950 | 33900 | 2235 |
| 524 | 20231222 | 103600 | 14523731500 | 33950 | 33950 | 33950 | 33900 | 1308 |
| 525 | 20231222 | 103500 | 14479325550 | 33950 | 33950 | 33950 | 33900 | 1837 |
| 526 | 20231222 | 103400 | 14416960300 | 33950 | 33950 | 33950 | 33950 | 677 |
| 527 | 20231222 | 103300 | 14393976150 | 33950 | 33900 | 33950 | 33900 | 81 |
| 528 | 20231222 | 103200 | 14391230200 | 33900 | 33900 | 34000 | 33900 | 6348 |
| 529 | 20231222 | 103100 | 14175875650 | 33900 | 33850 | 33900 | 33800 | 929 |
| 530 | 20231222 | 103000 | 14144445450 | 33850 | 33850 | 33850 | 33800 | 592 |
| 531 | 20231222 | 102900 | 14124423850 | 33850 | 33800 | 33850 | 33800 | 193 |
| 532 | 20231222 | 102800 | 14117895350 | 33850 | 33800 | 33850 | 33750 | 650 |
| 533 | 20231222 | 102700 | 14095925900 | 33850 | 33850 | 33850 | 33800 | 285 |
| 534 | 20231222 | 102600 | 14086282000 | 33850 | 33850 | 33850 | 33800 | 2447 |
| 535 | 20231222 | 102500 | 14003526950 | 33800 | 33800 | 33850 | 33800 | 504 |
| 536 | 20231222 | 102400 | 13986485550 | 33800 | 33900 | 33900 | 33800 | 927 |
| 537 | 20231222 | 102300 | 13955105150 | 33900 | 33850 | 33900 | 33850 | 80 |
| 538 | 20231222 | 102200 | 13952394450 | 33850 | 33850 | 33900 | 33850 | 359 |
| 539 | 20231222 | 102100 | 13940227950 | 33850 | 33850 | 33900 | 33850 | 429 |
| 540 | 20231222 | 102000 | 13925705250 | 33850 | 33850 | 33900 | 33800 | 528 |
| 541 | 20231222 | 101900 | 13907832200 | 33850 | 33850 | 33850 | 33850 | 350 |
| 542 | 20231222 | 101800 | 13895984700 | 33850 | 33850 | 33850 | 33850 | 41 |
| 543 | 20231222 | 101700 | 13894596850 | 33850 | 33850 | 33850 | 33800 | 202 |
| 544 | 20231222 | 101600 | 13887764700 | 33850 | 33750 | 33850 | 33750 | 1128 |
| 545 | 20231222 | 101500 | 13849644300 | 33750 | 33800 | 33800 | 33750 | 1002 |
| 546 | 20231222 | 101400 | 13815817250 | 33800 | 33800 | 33800 | 33800 | 761 |
| 547 | 20231222 | 101300 | 13790095450 | 33800 | 33800 | 33800 | 33750 | 454 |
| 548 | 20231222 | 101200 | 13774760400 | 33800 | 33800 | 33800 | 33750 | 372 |
| 549 | 20231222 | 101100 | 13762199950 | 33800 | 33850 | 33850 | 33800 | 503 |
| 550 | 20231222 | 101000 | 13745198050 | 33850 | 33750 | 33850 | 33750 | 254 |
| 551 | 20231222 | 100900 | 13736608850 | 33800 | 33800 | 33800 | 33800 | 606 |
| 552 | 20231222 | 100800 | 13716126050 | 33800 | 33800 | 33800 | 33750 | 423 |
| 553 | 20231222 | 100700 | 13701847750 | 33800 | 33800 | 33800 | 33750 | 398 |
| 554 | 20231222 | 100600 | 13688405350 | 33800 | 33850 | 33850 | 33800 | 316 |
| 555 | 20231222 | 100500 | 13677723100 | 33850 | 33850 | 33850 | 33800 | 741 |
| 556 | 20231222 | 100400 | 13652653500 | 33850 | 33850 | 33850 | 33850 | 246 |
| 557 | 20231222 | 100300 | 13644326400 | 33850 | 33800 | 33850 | 33800 | 779 |
| 558 | 20231222 | 100200 | 13617992600 | 33750 | 33800 | 33800 | 33750 | 833 |
| 559 | 20231222 | 100100 | 13589840450 | 33800 | 33750 | 33800 | 33750 | 1087 |
| 560 | 20231222 | 100000 | 13553142400 | 33750 | 33800 | 33800 | 33750 | 87 |
| 561 | 20231222 | 095900 | 13550202700 | 33750 | 33850 | 33850 | 33750 | 1594 |
| 562 | 20231222 | 095800 | 13496351150 | 33800 | 33800 | 33850 | 33750 | 629 |
| 563 | 20231222 | 095700 | 13475090950 | 33800 | 33750 | 33850 | 33750 | 498 |
| 564 | 20231222 | 095600 | 13458271650 | 33850 | 33800 | 33850 | 33750 | 1039 |
| 565 | 20231222 | 095500 | 13423154850 | 33750 | 33800 | 33850 | 33750 | 1381 |
| 566 | 20231222 | 095400 | 13376508600 | 33800 | 33800 | 33850 | 33800 | 531 |
| 567 | 20231222 | 095300 | 13358558300 | 33800 | 33900 | 33900 | 33800 | 1920 |
| 568 | 20231222 | 095200 | 13293596050 | 33850 | 33900 | 33900 | 33850 | 555 |
| 569 | 20231222 | 095100 | 13274791850 | 33900 | 33850 | 33950 | 33850 | 967 |
| 570 | 20231222 | 095000 | 13242008350 | 33800 | 33700 | 33800 | 33700 | 5286 |
| 571 | 20231222 | 094900 | 13063439750 | 33700 | 33800 | 33800 | 33700 | 1509 |
| 572 | 20231222 | 094800 | 13012512650 | 33800 | 33800 | 33850 | 33800 | 2089 |
| 573 | 20231222 | 094700 | 12941855100 | 33800 | 33800 | 33850 | 33750 | 2358 |
| 574 | 20231222 | 094600 | 12862148250 | 33800 | 33800 | 33800 | 33800 | 229 |
| 575 | 20231222 | 094500 | 12854408050 | 33800 | 33700 | 33800 | 33700 | 1059 |
| 576 | 20231222 | 094400 | 12818678100 | 33700 | 33750 | 33750 | 33650 | 4839 |
| 577 | 20231222 | 094300 | 12655636000 | 33750 | 33800 | 33800 | 33750 | 3614 |
| 578 | 20231222 | 094200 | 12533646400 | 33800 | 33800 | 33900 | 33750 | 1689 |
| 579 | 20231222 | 094100 | 12476551700 | 33850 | 33800 | 33950 | 33750 | 1495 |
| 580 | 20231222 | 094000 | 12425984400 | 33800 | 33900 | 33900 | 33750 | 5776 |
| 581 | 20231222 | 093900 | 12230646950 | 33950 | 33950 | 33950 | 33850 | 4784 |
| 582 | 20231222 | 093800 | 12068422300 | 33950 | 33900 | 33950 | 33850 | 936 |
| 583 | 20231222 | 093700 | 12036698950 | 33850 | 33900 | 33950 | 33850 | 488 |
| 584 | 20231222 | 093600 | 12020167300 | 33900 | 33800 | 33900 | 33800 | 2041 |
| 585 | 20231222 | 093500 | 11951047300 | 33800 | 34050 | 34050 | 33800 | 16213 |
| 586 | 20231222 | 093400 | 11401269800 | 34050 | 34050 | 34100 | 34000 | 2212 |
| 587 | 20231222 | 093300 | 11325954650 | 34050 | 34100 | 34150 | 34000 | 7919 |
| 588 | 20231222 | 093200 | 11056272800 | 34100 | 34100 | 34200 | 34100 | 1783 |
| 589 | 20231222 | 093100 | 10995414450 | 34150 | 34100 | 34150 | 34100 | 911 |
| 590 | 20231222 | 093000 | 10964313300 | 34100 | 34150 | 34200 | 34050 | 5676 |
| 591 | 20231222 | 092900 | 10770586900 | 34200 | 34200 | 34250 | 34200 | 2672 |
| 592 | 20231222 | 092800 | 10679190750 | 34200 | 34250 | 34300 | 34200 | 3505 |
| 593 | 20231222 | 092700 | 10559154900 | 34300 | 34350 | 34350 | 34250 | 6780 |
| 594 | 20231222 | 092600 | 10326552600 | 34300 | 34300 | 34500 | 34250 | 29670 |
| 595 | 20231222 | 092500 | 9306047400 | 34350 | 34200 | 34350 | 34150 | 19535 |
| 596 | 20231222 | 092400 | 8637198000 | 34250 | 34200 | 34250 | 34200 | 4059 |
| 597 | 20231222 | 092300 | 8498343500 | 34250 | 34200 | 34250 | 34150 | 5749 |
| 598 | 20231222 | 092200 | 8301706700 | 34200 | 34150 | 34250 | 34100 | 10119 |
| 599 | 20231222 | 092100 | 7955746850 | 34100 | 33900 | 34150 | 33900 | 17534 |
| 600 | 20231222 | 092000 | 7359297900 | 33900 | 33900 | 33950 | 33800 | 6437 |
| 601 | 20231222 | 091900 | 7141105450 | 33900 | 33800 | 33900 | 33750 | 9429 |
| 602 | 20231222 | 091800 | 6822448550 | 33800 | 33800 | 33800 | 33750 | 552 |
| 603 | 20231222 | 091700 | 6803812550 | 33800 | 33800 | 33850 | 33750 | 3968 |
| 604 | 20231222 | 091600 | 6669805800 | 33800 | 33800 | 33850 | 33750 | 2762 |
| 605 | 20231222 | 091500 | 6576446950 | 33800 | 33750 | 33800 | 33750 | 1314 |
| 606 | 20231222 | 091400 | 6532046550 | 33800 | 33750 | 33800 | 33700 | 4185 |
| 607 | 20231222 | 091300 | 6390919050 | 33700 | 33800 | 33800 | 33700 | 3515 |
| 608 | 20231222 | 091200 | 6272286600 | 33800 | 33800 | 33850 | 33750 | 1362 |
| 609 | 20231222 | 091100 | 6226266950 | 33800 | 33750 | 33850 | 33700 | 6466 |
| 610 | 20231222 | 091000 | 6008060350 | 33750 | 33900 | 33900 | 33750 | 6382 |
| 611 | 20231222 | 090900 | 5792245300 | 33900 | 34000 | 34000 | 33850 | 5660 |
| 612 | 20231222 | 090800 | 5600239050 | 34000 | 34000 | 34000 | 33950 | 3242 |
| 613 | 20231222 | 090700 | 5490081550 | 34050 | 33950 | 34050 | 33900 | 7875 |
| 614 | 20231222 | 090600 | 5222566550 | 33950 | 33850 | 34000 | 33850 | 3607 |
| 615 | 20231222 | 090500 | 5100191700 | 33850 | 33900 | 33950 | 33850 | 7414 |
| 616 | 20231222 | 090400 | 4848965650 | 33900 | 34050 | 34100 | 33900 | 12947 |
| 617 | 20231222 | 090300 | 4409068350 | 34000 | 34250 | 34250 | 34000 | 19564 |
| 618 | 20231222 | 090200 | 3741029250 | 34250 | 34400 | 34400 | 34200 | 22177 |
| 619 | 20231222 | 090100 | 2980153000 | 34400 | 34050 | 34450 | 34050 | 45603 |
| 620 | 20231222 | 090000 | 1417290100 | 34000 | 34050 | 34300 | 34000 | 41470 |