30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 3006 |
| 3 | 20231213 | 182900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20231213 | 182800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20231213 | 182700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20231213 | 182600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20231213 | 182500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20231213 | 182400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20231213 | 182300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20231213 | 182200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20231213 | 182100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20231213 | 182000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20231213 | 181900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20231213 | 181800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20231213 | 181700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20231213 | 181600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20231213 | 181500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20231213 | 181400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20231213 | 181300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20231213 | 181200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20231213 | 181100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20231213 | 181000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20231213 | 180900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20231213 | 180800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20231213 | 180700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20231213 | 180600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20231213 | 180500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20231213 | 180400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20231213 | 180300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20231213 | 180200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20231213 | 180100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20231213 | 180000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 3006 |
| 33 | 20231213 | 175900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20231213 | 175800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20231213 | 175700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20231213 | 175600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20231213 | 175500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20231213 | 175400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20231213 | 175300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20231213 | 175200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20231213 | 175100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20231213 | 175000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20231213 | 174900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20231213 | 174800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20231213 | 174700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20231213 | 174600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20231213 | 174500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20231213 | 174400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20231213 | 174300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20231213 | 174200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20231213 | 174100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20231213 | 174000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20231213 | 173900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20231213 | 173800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20231213 | 173700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20231213 | 173600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20231213 | 173500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20231213 | 173400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20231213 | 173300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20231213 | 173200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20231213 | 173100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20231213 | 173000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 3006 |
| 63 | 20231213 | 172900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20231213 | 172800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20231213 | 172700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20231213 | 172600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20231213 | 172500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20231213 | 172400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20231213 | 172300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20231213 | 172200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20231213 | 172100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20231213 | 172000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20231213 | 171900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20231213 | 171800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20231213 | 171700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20231213 | 171600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20231213 | 171500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20231213 | 171400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20231213 | 171300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20231213 | 171200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20231213 | 171100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20231213 | 171000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20231213 | 170900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20231213 | 170800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20231213 | 170700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20231213 | 170600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20231213 | 170500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20231213 | 170400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20231213 | 170300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20231213 | 170200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20231213 | 170100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20231213 | 170000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 3006 |
| 93 | 20231213 | 165900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20231213 | 165800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20231213 | 165700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20231213 | 165600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20231213 | 165500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20231213 | 165400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20231213 | 165300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20231213 | 165200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20231213 | 165100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20231213 | 165000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20231213 | 164900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20231213 | 164800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20231213 | 164700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20231213 | 164600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20231213 | 164500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20231213 | 164400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20231213 | 164300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20231213 | 164200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20231213 | 164100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20231213 | 164000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20231213 | 163900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20231213 | 163800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20231213 | 163700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20231213 | 163600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20231213 | 163500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20231213 | 163400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20231213 | 163300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20231213 | 163200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20231213 | 163100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20231213 | 163000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 3006 |
| 123 | 20231213 | 162900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20231213 | 162800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20231213 | 162700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20231213 | 162600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20231213 | 162500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20231213 | 162400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20231213 | 162300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20231213 | 162200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20231213 | 162100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20231213 | 162000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20231213 | 161900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20231213 | 161800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20231213 | 161700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20231213 | 161600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20231213 | 161500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20231213 | 161400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20231213 | 161300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20231213 | 161200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20231213 | 161100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20231213 | 161000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20231213 | 160900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20231213 | 160800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20231213 | 160700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20231213 | 160600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20231213 | 160500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20231213 | 160400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20231213 | 160300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20231213 | 160200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20231213 | 160100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20231213 | 160000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 3006 |
| 153 | 20231213 | 155900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20231213 | 155800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20231213 | 155700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20231213 | 155600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20231213 | 155500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20231213 | 155400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20231213 | 155300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20231213 | 155200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20231213 | 155100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20231213 | 155000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20231213 | 154900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20231213 | 154800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20231213 | 154700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20231213 | 154600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20231213 | 154500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20231213 | 154400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20231213 | 154300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20231213 | 154200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20231213 | 154100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20231213 | 154000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20231213 | 153900 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20231213 | 153800 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20231213 | 153700 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20231213 | 153600 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20231213 | 153500 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20231213 | 153400 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20231213 | 153300 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20231213 | 153200 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20231213 | 153100 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20231213 | 153000 | 3541600350 | 23300 | 23300 | 23300 | 23300 | 6012 |
| 183 | 20231213 | 152900 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20231213 | 152800 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20231213 | 152700 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20231213 | 152600 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20231213 | 152500 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20231213 | 152400 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20231213 | 152300 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20231213 | 152200 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20231213 | 152100 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20231213 | 152000 | 3471560550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20231213 | 151900 | 3471560550 | 23300 | 23300 | 23300 | 23250 | 320 |
| 194 | 20231213 | 151800 | 3464107200 | 23300 | 23300 | 23300 | 23250 | 663 |
| 195 | 20231213 | 151700 | 3448678100 | 23300 | 23300 | 23300 | 23250 | 549 |
| 196 | 20231213 | 151600 | 3435890350 | 23300 | 23300 | 23300 | 23250 | 653 |
| 197 | 20231213 | 151500 | 3420698450 | 23300 | 23250 | 23300 | 23250 | 314 |
| 198 | 20231213 | 151400 | 3413383200 | 23300 | 23300 | 23300 | 23250 | 294 |
| 199 | 20231213 | 151300 | 3406541200 | 23300 | 23300 | 23300 | 23250 | 236 |
| 200 | 20231213 | 151200 | 3401042650 | 23300 | 23300 | 23300 | 23250 | 176 |
| 201 | 20231213 | 151100 | 3396942750 | 23300 | 23250 | 23300 | 23250 | 120 |
| 202 | 20231213 | 151000 | 3394148950 | 23300 | 23250 | 23300 | 23250 | 432 |
| 203 | 20231213 | 150900 | 3384084600 | 23300 | 23250 | 23300 | 23250 | 122 |
| 204 | 20231213 | 150800 | 3381244400 | 23300 | 23300 | 23300 | 23250 | 131 |
| 205 | 20231213 | 150700 | 3378193700 | 23250 | 23300 | 23300 | 23250 | 146 |
| 206 | 20231213 | 150600 | 3374795850 | 23300 | 23350 | 23350 | 23250 | 641 |
| 207 | 20231213 | 150500 | 3359879650 | 23350 | 23350 | 23400 | 23300 | 1473 |
| 208 | 20231213 | 150400 | 3325535750 | 23350 | 23350 | 23350 | 23300 | 341 |
| 209 | 20231213 | 150300 | 3317574200 | 23350 | 23350 | 23350 | 23300 | 131 |
| 210 | 20231213 | 150200 | 3314517850 | 23350 | 23350 | 23400 | 23300 | 541 |
| 211 | 20231213 | 150100 | 3301891750 | 23300 | 23300 | 23350 | 23300 | 181 |
| 212 | 20231213 | 150000 | 3297668850 | 23350 | 23350 | 23350 | 23300 | 300 |
| 213 | 20231213 | 145900 | 3290664800 | 23350 | 23300 | 23350 | 23300 | 262 |
| 214 | 20231213 | 145800 | 3284550000 | 23350 | 23350 | 23400 | 23300 | 1600 |
| 215 | 20231213 | 145700 | 3247223400 | 23350 | 23350 | 23350 | 23300 | 328 |
| 216 | 20231213 | 145600 | 3239567100 | 23350 | 23350 | 23350 | 23300 | 291 |
| 217 | 20231213 | 145500 | 3232772400 | 23350 | 23350 | 23350 | 23300 | 408 |
| 218 | 20231213 | 145400 | 3223246600 | 23350 | 23350 | 23350 | 23300 | 361 |
| 219 | 20231213 | 145300 | 3214820000 | 23350 | 23350 | 23350 | 23300 | 121 |
| 220 | 20231213 | 145200 | 3211995650 | 23350 | 23350 | 23350 | 23300 | 308 |
| 221 | 20231213 | 145100 | 3204804050 | 23350 | 23350 | 23350 | 23300 | 204 |
| 222 | 20231213 | 145000 | 3200041600 | 23350 | 23300 | 23350 | 23300 | 171 |
| 223 | 20231213 | 144900 | 3196051950 | 23350 | 23400 | 23400 | 23300 | 1733 |
| 224 | 20231213 | 144800 | 3155568950 | 23400 | 23400 | 23400 | 23350 | 307 |
| 225 | 20231213 | 144700 | 3148385300 | 23400 | 23400 | 23400 | 23350 | 1368 |
| 226 | 20231213 | 144600 | 3116399800 | 23400 | 23400 | 23400 | 23350 | 432 |
| 227 | 20231213 | 144500 | 3106295950 | 23400 | 23400 | 23400 | 23350 | 388 |
| 228 | 20231213 | 144400 | 3097217000 | 23400 | 23400 | 23400 | 23350 | 581 |
| 229 | 20231213 | 144300 | 3083622600 | 23400 | 23400 | 23400 | 23350 | 141 |
| 230 | 20231213 | 144200 | 3080323400 | 23400 | 23400 | 23400 | 23350 | 480 |
| 231 | 20231213 | 144100 | 3069092200 | 23400 | 23350 | 23400 | 23350 | 625 |
| 232 | 20231213 | 144000 | 3054467600 | 23400 | 23400 | 23400 | 23350 | 161 |
| 233 | 20231213 | 143900 | 3050701550 | 23400 | 23350 | 23400 | 23350 | 221 |
| 234 | 20231213 | 143800 | 3045531900 | 23400 | 23400 | 23400 | 23350 | 318 |
| 235 | 20231213 | 143700 | 3038091600 | 23400 | 23400 | 23400 | 23350 | 245 |
| 236 | 20231213 | 143600 | 3032366450 | 23400 | 23400 | 23400 | 23350 | 461 |
| 237 | 20231213 | 143500 | 3021580050 | 23400 | 23400 | 23400 | 23350 | 213 |
| 238 | 20231213 | 143400 | 3016596750 | 23350 | 23400 | 23450 | 23350 | 327 |
| 239 | 20231213 | 143300 | 3008951650 | 23450 | 23400 | 23450 | 23350 | 531 |
| 240 | 20231213 | 143200 | 2996526600 | 23400 | 23350 | 23450 | 23350 | 1136 |
| 241 | 20231213 | 143100 | 2969949550 | 23350 | 23400 | 23450 | 23350 | 379 |
| 242 | 20231213 | 143000 | 2961080050 | 23400 | 23400 | 23450 | 23350 | 599 |
| 243 | 20231213 | 142900 | 2947060600 | 23350 | 23350 | 23400 | 23350 | 158 |
| 244 | 20231213 | 142800 | 2943364600 | 23400 | 23400 | 23450 | 23350 | 268 |
| 245 | 20231213 | 142700 | 2937093100 | 23400 | 23400 | 23450 | 23350 | 451 |
| 246 | 20231213 | 142600 | 2926538950 | 23450 | 23350 | 23450 | 23350 | 872 |
| 247 | 20231213 | 142500 | 2906131800 | 23450 | 23450 | 23450 | 23350 | 380 |
| 248 | 20231213 | 142400 | 2897238000 | 23450 | 23400 | 23450 | 23350 | 381 |
| 249 | 20231213 | 142300 | 2888321050 | 23400 | 23350 | 23400 | 23350 | 211 |
| 250 | 20231213 | 142200 | 2883384650 | 23400 | 23450 | 23450 | 23350 | 355 |
| 251 | 20231213 | 142100 | 2875073150 | 23450 | 23400 | 23450 | 23350 | 779 |
| 252 | 20231213 | 142000 | 2856838150 | 23400 | 23400 | 23400 | 23350 | 671 |
| 253 | 20231213 | 141900 | 2841136950 | 23400 | 23350 | 23400 | 23350 | 153 |
| 254 | 20231213 | 141800 | 2837558900 | 23400 | 23350 | 23400 | 23350 | 193 |
| 255 | 20231213 | 141700 | 2833044800 | 23400 | 23400 | 23400 | 23350 | 674 |
| 256 | 20231213 | 141600 | 2817273900 | 23350 | 23400 | 23400 | 23350 | 629 |
| 257 | 20231213 | 141500 | 2802572950 | 23400 | 23400 | 23450 | 23350 | 263 |
| 258 | 20231213 | 141400 | 2796418700 | 23450 | 23450 | 23450 | 23400 | 1136 |
| 259 | 20231213 | 141300 | 2769826300 | 23450 | 23450 | 23500 | 23400 | 1134 |
| 260 | 20231213 | 141200 | 2743255850 | 23450 | 23450 | 23450 | 23400 | 327 |
| 261 | 20231213 | 141100 | 2735589500 | 23450 | 23400 | 23450 | 23400 | 225 |
| 262 | 20231213 | 141000 | 2730314450 | 23400 | 23450 | 23450 | 23400 | 237 |
| 263 | 20231213 | 140900 | 2724759250 | 23450 | 23450 | 23450 | 23400 | 234 |
| 264 | 20231213 | 140800 | 2719272450 | 23450 | 23400 | 23450 | 23400 | 177 |
| 265 | 20231213 | 140700 | 2715122700 | 23450 | 23450 | 23450 | 23400 | 110 |
| 266 | 20231213 | 140600 | 2712543250 | 23450 | 23400 | 23500 | 23400 | 2283 |
| 267 | 20231213 | 140500 | 2659085700 | 23450 | 23400 | 23450 | 23400 | 121 |
| 268 | 20231213 | 140400 | 2656248300 | 23450 | 23450 | 23450 | 23400 | 333 |
| 269 | 20231213 | 140300 | 2648440450 | 23450 | 23450 | 23450 | 23450 | 188 |
| 270 | 20231213 | 140200 | 2644031850 | 23450 | 23400 | 23500 | 23400 | 295 |
| 271 | 20231213 | 140100 | 2637113650 | 23450 | 23450 | 23500 | 23400 | 1319 |
| 272 | 20231213 | 140000 | 2606209550 | 23450 | 23450 | 23450 | 23450 | 277 |
| 273 | 20231213 | 135900 | 2599713900 | 23450 | 23450 | 23450 | 23400 | 231 |
| 274 | 20231213 | 135800 | 2594297800 | 23450 | 23450 | 23450 | 23400 | 324 |
| 275 | 20231213 | 135700 | 2586700250 | 23450 | 23400 | 23450 | 23400 | 959 |
| 276 | 20231213 | 135600 | 2564251150 | 23400 | 23450 | 23450 | 23400 | 313 |
| 277 | 20231213 | 135500 | 2556911450 | 23450 | 23450 | 23450 | 23400 | 54 |
| 278 | 20231213 | 135400 | 2555646000 | 23450 | 23450 | 23450 | 23400 | 207 |
| 279 | 20231213 | 135300 | 2550791900 | 23450 | 23450 | 23450 | 23400 | 256 |
| 280 | 20231213 | 135200 | 2544789500 | 23450 | 23450 | 23450 | 23350 | 1546 |
| 281 | 20231213 | 135100 | 2508609050 | 23450 | 23450 | 23500 | 23400 | 457 |
| 282 | 20231213 | 135000 | 2497893000 | 23450 | 23400 | 23450 | 23400 | 187 |
| 283 | 20231213 | 134900 | 2493508000 | 23450 | 23450 | 23450 | 23400 | 332 |
| 284 | 20231213 | 134800 | 2485723550 | 23450 | 23450 | 23500 | 23450 | 586 |
| 285 | 20231213 | 134700 | 2471976100 | 23450 | 23450 | 23450 | 23400 | 86 |
| 286 | 20231213 | 134600 | 2469959450 | 23450 | 23450 | 23450 | 23450 | 335 |
| 287 | 20231213 | 134500 | 2462103700 | 23450 | 23450 | 23450 | 23450 | 306 |
| 288 | 20231213 | 134400 | 2454928000 | 23450 | 23400 | 23450 | 23400 | 165 |
| 289 | 20231213 | 134300 | 2451059550 | 23450 | 23450 | 23450 | 23450 | 277 |
| 290 | 20231213 | 134200 | 2444563900 | 23450 | 23500 | 23500 | 23400 | 1000 |
| 291 | 20231213 | 134100 | 2421120550 | 23500 | 23400 | 23500 | 23400 | 1045 |
| 292 | 20231213 | 134000 | 2396615350 | 23450 | 23450 | 23450 | 23400 | 208 |
| 293 | 20231213 | 133900 | 2391739100 | 23450 | 23450 | 23450 | 23400 | 265 |
| 294 | 20231213 | 133800 | 2385525050 | 23450 | 23450 | 23450 | 23400 | 116 |
| 295 | 20231213 | 133700 | 2382805950 | 23450 | 23450 | 23450 | 23400 | 230 |
| 296 | 20231213 | 133600 | 2377412600 | 23450 | 23450 | 23450 | 23400 | 289 |
| 297 | 20231213 | 133500 | 2370636300 | 23400 | 23450 | 23450 | 23400 | 104 |
| 298 | 20231213 | 133400 | 2368198000 | 23450 | 23450 | 23450 | 23400 | 287 |
| 299 | 20231213 | 133300 | 2361469700 | 23400 | 23400 | 23450 | 23400 | 304 |
| 300 | 20231213 | 133200 | 2354346750 | 23450 | 23450 | 23450 | 23400 | 299 |
| 301 | 20231213 | 133100 | 2347336500 | 23450 | 23450 | 23450 | 23400 | 298 |
| 302 | 20231213 | 133000 | 2340349100 | 23450 | 23450 | 23450 | 23400 | 410 |
| 303 | 20231213 | 132900 | 2330744900 | 23450 | 23450 | 23450 | 23400 | 333 |
| 304 | 20231213 | 132800 | 2322936850 | 23450 | 23450 | 23450 | 23400 | 337 |
| 305 | 20231213 | 132700 | 2315034300 | 23450 | 23450 | 23450 | 23450 | 116 |
| 306 | 20231213 | 132600 | 2312314100 | 23450 | 23400 | 23450 | 23400 | 282 |
| 307 | 20231213 | 132500 | 2305701300 | 23450 | 23450 | 23450 | 23400 | 825 |
| 308 | 20231213 | 132400 | 2286357550 | 23450 | 23450 | 23450 | 23450 | 747 |
| 309 | 20231213 | 132300 | 2268840400 | 23450 | 23400 | 23450 | 23400 | 260 |
| 310 | 20231213 | 132200 | 2262743600 | 23450 | 23450 | 23450 | 23400 | 168 |
| 311 | 20231213 | 132100 | 2258804600 | 23450 | 23450 | 23450 | 23400 | 133 |
| 312 | 20231213 | 132000 | 2255686250 | 23450 | 23400 | 23450 | 23400 | 236 |
| 313 | 20231213 | 131900 | 2250154500 | 23450 | 23450 | 23450 | 23450 | 260 |
| 314 | 20231213 | 131800 | 2244057500 | 23450 | 23450 | 23450 | 23400 | 408 |
| 315 | 20231213 | 131700 | 2234494950 | 23450 | 23400 | 23450 | 23400 | 75 |
| 316 | 20231213 | 131600 | 2232736300 | 23450 | 23450 | 23450 | 23400 | 2651 |
| 317 | 20231213 | 131500 | 2170610550 | 23450 | 23450 | 23450 | 23450 | 405 |
| 318 | 20231213 | 131400 | 2161113300 | 23450 | 23450 | 23500 | 23400 | 1471 |
| 319 | 20231213 | 131300 | 2126613850 | 23500 | 23500 | 23500 | 23450 | 254 |
| 320 | 20231213 | 131200 | 2120645100 | 23500 | 23500 | 23500 | 23500 | 417 |
| 321 | 20231213 | 131100 | 2110845600 | 23500 | 23500 | 23500 | 23450 | 336 |
| 322 | 20231213 | 131000 | 2102959550 | 23500 | 23500 | 23500 | 23450 | 438 |
| 323 | 20231213 | 130900 | 2092678450 | 23500 | 23500 | 23500 | 23450 | 458 |
| 324 | 20231213 | 130800 | 2081928950 | 23500 | 23500 | 23500 | 23450 | 666 |
| 325 | 20231213 | 130700 | 2066278550 | 23500 | 23450 | 23500 | 23450 | 134 |
| 326 | 20231213 | 130600 | 2063129750 | 23500 | 23500 | 23500 | 23450 | 306 |
| 327 | 20231213 | 130500 | 2055939450 | 23500 | 23500 | 23500 | 23450 | 211 |
| 328 | 20231213 | 130400 | 2050982000 | 23500 | 23500 | 23500 | 23450 | 996 |
| 329 | 20231213 | 130300 | 2027615650 | 23500 | 23500 | 23500 | 23450 | 562 |
| 330 | 20231213 | 130200 | 2014417300 | 23500 | 23500 | 23500 | 23450 | 207 |
| 331 | 20231213 | 130100 | 2009552900 | 23500 | 23500 | 23500 | 23450 | 459 |
| 332 | 20231213 | 130000 | 1998781350 | 23500 | 23500 | 23500 | 23450 | 463 |
| 333 | 20231213 | 125900 | 1987901450 | 23450 | 23500 | 23500 | 23450 | 248 |
| 334 | 20231213 | 125800 | 1982081000 | 23500 | 23500 | 23500 | 23500 | 295 |
| 335 | 20231213 | 125700 | 1975148500 | 23500 | 23500 | 23500 | 23500 | 426 |
| 336 | 20231213 | 125600 | 1965137500 | 23500 | 23500 | 23500 | 23450 | 159 |
| 337 | 20231213 | 125500 | 1961401050 | 23500 | 23500 | 23500 | 23450 | 199 |
| 338 | 20231213 | 125400 | 1956724650 | 23500 | 23500 | 23500 | 23450 | 165 |
| 339 | 20231213 | 125300 | 1952848550 | 23450 | 23500 | 23500 | 23450 | 86 |
| 340 | 20231213 | 125200 | 1950827900 | 23450 | 23500 | 23500 | 23450 | 427 |
| 341 | 20231213 | 125100 | 1940796150 | 23500 | 23500 | 23500 | 23450 | 75 |
| 342 | 20231213 | 125000 | 1939035650 | 23500 | 23500 | 23500 | 23450 | 363 |
| 343 | 20231213 | 124900 | 1930517300 | 23500 | 23500 | 23500 | 23450 | 345 |
| 344 | 20231213 | 124800 | 1922411250 | 23500 | 23500 | 23500 | 23450 | 538 |
| 345 | 20231213 | 124700 | 1909789050 | 23500 | 23500 | 23500 | 23450 | 380 |
| 346 | 20231213 | 124600 | 1900865400 | 23500 | 23500 | 23500 | 23450 | 456 |
| 347 | 20231213 | 124500 | 1890151950 | 23500 | 23500 | 23500 | 23450 | 156 |
| 348 | 20231213 | 124400 | 1886488800 | 23500 | 23500 | 23500 | 23450 | 238 |
| 349 | 20231213 | 124300 | 1880896250 | 23500 | 23500 | 23500 | 23500 | 166 |
| 350 | 20231213 | 124200 | 1876995250 | 23500 | 23500 | 23500 | 23450 | 186 |
| 351 | 20231213 | 124100 | 1872624500 | 23500 | 23450 | 23500 | 23450 | 220 |
| 352 | 20231213 | 124000 | 1867456350 | 23500 | 23500 | 23500 | 23450 | 923 |
| 353 | 20231213 | 123900 | 1845801650 | 23500 | 23500 | 23500 | 23450 | 271 |
| 354 | 20231213 | 123800 | 1839435450 | 23500 | 23450 | 23500 | 23450 | 166 |
| 355 | 20231213 | 123700 | 1835535050 | 23500 | 23500 | 23500 | 23450 | 158 |
| 356 | 20231213 | 123600 | 1831825100 | 23500 | 23500 | 23500 | 23450 | 319 |
| 357 | 20231213 | 123500 | 1824329600 | 23500 | 23500 | 23500 | 23450 | 620 |
| 358 | 20231213 | 123400 | 1809782000 | 23500 | 23500 | 23500 | 23450 | 756 |
| 359 | 20231213 | 123300 | 1792041850 | 23500 | 23500 | 23500 | 23450 | 285 |
| 360 | 20231213 | 123200 | 1785346850 | 23450 | 23450 | 23500 | 23450 | 784 |
| 361 | 20231213 | 123100 | 1766949750 | 23450 | 23450 | 23500 | 23450 | 291 |
| 362 | 20231213 | 123000 | 1760117950 | 23500 | 23500 | 23500 | 23450 | 365 |
| 363 | 20231213 | 122900 | 1751540550 | 23450 | 23500 | 23500 | 23450 | 158 |
| 364 | 20231213 | 122800 | 1747830450 | 23500 | 23500 | 23500 | 23500 | 271 |
| 365 | 20231213 | 122700 | 1741461950 | 23450 | 23500 | 23500 | 23450 | 150 |
| 366 | 20231213 | 122600 | 1737937050 | 23500 | 23500 | 23500 | 23450 | 210 |
| 367 | 20231213 | 122500 | 1733002250 | 23500 | 23450 | 23500 | 23400 | 2612 |
| 368 | 20231213 | 122400 | 1671698700 | 23450 | 23450 | 23450 | 23400 | 628 |
| 369 | 20231213 | 122300 | 1656997200 | 23450 | 23400 | 23450 | 23400 | 221 |
| 370 | 20231213 | 122200 | 1651814850 | 23450 | 23450 | 23450 | 23450 | 448 |
| 371 | 20231213 | 122100 | 1641309250 | 23450 | 23450 | 23450 | 23450 | 115 |
| 372 | 20231213 | 122000 | 1638612500 | 23400 | 23450 | 23450 | 23400 | 569 |
| 373 | 20231213 | 121900 | 1625270100 | 23450 | 23450 | 23450 | 23450 | 320 |
| 374 | 20231213 | 121800 | 1617766100 | 23450 | 23450 | 23450 | 23450 | 504 |
| 375 | 20231213 | 121700 | 1605947300 | 23400 | 23450 | 23450 | 23400 | 597 |
| 376 | 20231213 | 121600 | 1591948800 | 23450 | 23450 | 23450 | 23450 | 400 |
| 377 | 20231213 | 121500 | 1582568800 | 23450 | 23450 | 23450 | 23450 | 31 |
| 378 | 20231213 | 121400 | 1581841850 | 23450 | 23450 | 23450 | 23400 | 809 |
| 379 | 20231213 | 121300 | 1562871250 | 23450 | 23450 | 23450 | 23450 | 169 |
| 380 | 20231213 | 121200 | 1558908200 | 23450 | 23450 | 23450 | 23400 | 780 |
| 381 | 20231213 | 121100 | 1540642050 | 23450 | 23400 | 23450 | 23400 | 163 |
| 382 | 20231213 | 121000 | 1536822450 | 23450 | 23450 | 23450 | 23450 | 274 |
| 383 | 20231213 | 120900 | 1530397150 | 23450 | 23450 | 23450 | 23450 | 169 |
| 384 | 20231213 | 120800 | 1526434100 | 23450 | 23400 | 23450 | 23400 | 358 |
| 385 | 20231213 | 120700 | 1518047850 | 23450 | 23450 | 23450 | 23450 | 181 |
| 386 | 20231213 | 120600 | 1513803400 | 23450 | 23450 | 23450 | 23450 | 280 |
| 387 | 20231213 | 120500 | 1507237400 | 23450 | 23450 | 23450 | 23400 | 295 |
| 388 | 20231213 | 120400 | 1500327450 | 23450 | 23450 | 23450 | 23400 | 278 |
| 389 | 20231213 | 120300 | 1493808850 | 23400 | 23450 | 23450 | 23400 | 239 |
| 390 | 20231213 | 120200 | 1488215550 | 23450 | 23450 | 23450 | 23400 | 279 |
| 391 | 20231213 | 120100 | 1481673100 | 23450 | 23450 | 23450 | 23400 | 271 |
| 392 | 20231213 | 120000 | 1475318200 | 23450 | 23400 | 23450 | 23400 | 662 |
| 393 | 20231213 | 115900 | 1459804000 | 23450 | 23400 | 23450 | 23400 | 241 |
| 394 | 20231213 | 115800 | 1454153400 | 23450 | 23450 | 23450 | 23450 | 188 |
| 395 | 20231213 | 115700 | 1449744800 | 23450 | 23450 | 23450 | 23400 | 351 |
| 396 | 20231213 | 115600 | 1441520800 | 23450 | 23400 | 23450 | 23400 | 1354 |
| 397 | 20231213 | 115500 | 1409771700 | 23450 | 23450 | 23450 | 23400 | 142 |
| 398 | 20231213 | 115400 | 1406444300 | 23450 | 23450 | 23450 | 23400 | 309 |
| 399 | 20231213 | 115300 | 1399203250 | 23450 | 23400 | 23450 | 23400 | 179 |
| 400 | 20231213 | 115200 | 1395008300 | 23450 | 23450 | 23450 | 23400 | 253 |
| 401 | 20231213 | 115100 | 1389075750 | 23400 | 23450 | 23450 | 23400 | 296 |
| 402 | 20231213 | 115000 | 1382141850 | 23450 | 23450 | 23450 | 23400 | 884 |
| 403 | 20231213 | 114900 | 1361412150 | 23450 | 23400 | 23450 | 23400 | 2081 |
| 404 | 20231213 | 114800 | 1312712800 | 23400 | 23400 | 23400 | 23400 | 393 |
| 405 | 20231213 | 114700 | 1303516600 | 23400 | 23400 | 23400 | 23350 | 75 |
| 406 | 20231213 | 114600 | 1301761650 | 23400 | 23400 | 23400 | 23350 | 274 |
| 407 | 20231213 | 114500 | 1295352600 | 23400 | 23350 | 23400 | 23350 | 322 |
| 408 | 20231213 | 114400 | 1287818000 | 23400 | 23400 | 23400 | 23350 | 152 |
| 409 | 20231213 | 114300 | 1284261400 | 23400 | 23400 | 23400 | 23350 | 543 |
| 410 | 20231213 | 114200 | 1271555600 | 23400 | 23400 | 23400 | 23400 | 1666 |
| 411 | 20231213 | 114100 | 1232571200 | 23400 | 23350 | 23400 | 23350 | 96 |
| 412 | 20231213 | 114000 | 1230324900 | 23400 | 23400 | 23400 | 23350 | 267 |
| 413 | 20231213 | 113900 | 1224077350 | 23400 | 23400 | 23400 | 23350 | 167 |
| 414 | 20231213 | 113800 | 1220173750 | 23400 | 23350 | 23400 | 23350 | 190 |
| 415 | 20231213 | 113700 | 1215727800 | 23400 | 23400 | 23400 | 23400 | 76 |
| 416 | 20231213 | 113600 | 1213949400 | 23400 | 23400 | 23400 | 23350 | 475 |
| 417 | 20231213 | 113500 | 1202840350 | 23400 | 23350 | 23400 | 23350 | 385 |
| 418 | 20231213 | 113400 | 1193843300 | 23400 | 23400 | 23400 | 23350 | 164 |
| 419 | 20231213 | 113300 | 1190006000 | 23400 | 23400 | 23400 | 23350 | 431 |
| 420 | 20231213 | 113200 | 1179932550 | 23400 | 23400 | 23400 | 23350 | 347 |
| 421 | 20231213 | 113100 | 1171812850 | 23400 | 23400 | 23400 | 23400 | 27 |
| 422 | 20231213 | 113000 | 1171181050 | 23400 | 23400 | 23400 | 23300 | 650 |
| 423 | 20231213 | 112900 | 1155996850 | 23400 | 23350 | 23400 | 23350 | 340 |
| 424 | 20231213 | 112800 | 1148040900 | 23350 | 23350 | 23400 | 23350 | 180 |
| 425 | 20231213 | 112700 | 1143833200 | 23400 | 23400 | 23400 | 23400 | 131 |
| 426 | 20231213 | 112600 | 1140767800 | 23400 | 23350 | 23400 | 23350 | 427 |
| 427 | 20231213 | 112500 | 1130776150 | 23400 | 23400 | 23400 | 23350 | 425 |
| 428 | 20231213 | 112400 | 1120850950 | 23400 | 23400 | 23400 | 23350 | 389 |
| 429 | 20231213 | 112300 | 1111755900 | 23350 | 23350 | 23400 | 23350 | 198 |
| 430 | 20231213 | 112200 | 1107123350 | 23400 | 23400 | 23400 | 23350 | 1520 |
| 431 | 20231213 | 112100 | 1071623900 | 23400 | 23400 | 23400 | 23400 | 189 |
| 432 | 20231213 | 112000 | 1067201300 | 23400 | 23350 | 23400 | 23350 | 259 |
| 433 | 20231213 | 111900 | 1061140800 | 23400 | 23400 | 23400 | 23350 | 307 |
| 434 | 20231213 | 111800 | 1053964500 | 23400 | 23400 | 23400 | 23400 | 224 |
| 435 | 20231213 | 111700 | 1048722900 | 23400 | 23400 | 23400 | 23350 | 258 |
| 436 | 20231213 | 111600 | 1042689100 | 23400 | 23400 | 23400 | 23350 | 332 |
| 437 | 20231213 | 111500 | 1034921800 | 23400 | 23400 | 23400 | 23350 | 1040 |
| 438 | 20231213 | 111400 | 1010636100 | 23400 | 23350 | 23400 | 23350 | 401 |
| 439 | 20231213 | 111300 | 1001252800 | 23350 | 23400 | 23400 | 23350 | 155 |
| 440 | 20231213 | 111200 | 997625850 | 23400 | 23400 | 23400 | 23350 | 163 |
| 441 | 20231213 | 111100 | 993812150 | 23400 | 23350 | 23400 | 23300 | 1752 |
| 442 | 20231213 | 111000 | 952884950 | 23350 | 23350 | 23350 | 23350 | 139 |
| 443 | 20231213 | 110900 | 949639300 | 23350 | 23350 | 23350 | 23300 | 121 |
| 444 | 20231213 | 110800 | 946815450 | 23350 | 23350 | 23350 | 23300 | 452 |
| 445 | 20231213 | 110700 | 936263600 | 23350 | 23350 | 23350 | 23300 | 54 |
| 446 | 20231213 | 110600 | 935003000 | 23300 | 23350 | 23350 | 23300 | 161 |
| 447 | 20231213 | 110500 | 931244100 | 23350 | 23350 | 23350 | 23300 | 577 |
| 448 | 20231213 | 110400 | 917786300 | 23350 | 23350 | 23350 | 23350 | 94 |
| 449 | 20231213 | 110300 | 915591400 | 23350 | 23300 | 23350 | 23300 | 71 |
| 450 | 20231213 | 110200 | 913936550 | 23350 | 23350 | 23350 | 23300 | 917 |
| 451 | 20231213 | 110100 | 892539850 | 23300 | 23350 | 23350 | 23300 | 208 |
| 452 | 20231213 | 110000 | 887683100 | 23350 | 23350 | 23350 | 23300 | 182 |
| 453 | 20231213 | 105900 | 883433650 | 23350 | 23300 | 23350 | 23300 | 360 |
| 454 | 20231213 | 105800 | 875030750 | 23350 | 23350 | 23350 | 23300 | 201 |
| 455 | 20231213 | 105700 | 870337800 | 23350 | 23350 | 23350 | 23350 | 123 |
| 456 | 20231213 | 105600 | 867465750 | 23350 | 23350 | 23350 | 23300 | 272 |
| 457 | 20231213 | 105500 | 861115650 | 23300 | 23350 | 23350 | 23300 | 125 |
| 458 | 20231213 | 105400 | 858196950 | 23350 | 23350 | 23350 | 23300 | 205 |
| 459 | 20231213 | 105300 | 853410650 | 23350 | 23350 | 23350 | 23300 | 123 |
| 460 | 20231213 | 105200 | 850538650 | 23350 | 23350 | 23350 | 23300 | 927 |
| 461 | 20231213 | 105100 | 828919250 | 23350 | 23350 | 23350 | 23300 | 292 |
| 462 | 20231213 | 105000 | 822110050 | 23350 | 23300 | 23350 | 23300 | 678 |
| 463 | 20231213 | 104900 | 806305700 | 23350 | 23350 | 23350 | 23300 | 327 |
| 464 | 20231213 | 104800 | 798670600 | 23350 | 23350 | 23350 | 23350 | 446 |
| 465 | 20231213 | 104700 | 788256500 | 23350 | 23300 | 23350 | 23300 | 95 |
| 466 | 20231213 | 104600 | 786038450 | 23350 | 23350 | 23350 | 23300 | 447 |
| 467 | 20231213 | 104500 | 775602500 | 23350 | 23300 | 23350 | 23300 | 28 |
| 468 | 20231213 | 104400 | 774948950 | 23300 | 23350 | 23350 | 23300 | 316 |
| 469 | 20231213 | 104300 | 767574050 | 23350 | 23300 | 23350 | 23300 | 210 |
| 470 | 20231213 | 104200 | 762672350 | 23350 | 23350 | 23350 | 23350 | 168 |
| 471 | 20231213 | 104100 | 758749550 | 23350 | 23300 | 23350 | 23300 | 158 |
| 472 | 20231213 | 104000 | 755062700 | 23350 | 23300 | 23350 | 23300 | 176 |
| 473 | 20231213 | 103900 | 750953350 | 23300 | 23350 | 23350 | 23300 | 141 |
| 474 | 20231213 | 103800 | 747661250 | 23350 | 23300 | 23350 | 23300 | 163 |
| 475 | 20231213 | 103700 | 743855250 | 23300 | 23350 | 23350 | 23300 | 251 |
| 476 | 20231213 | 103600 | 737994650 | 23350 | 23300 | 23350 | 23300 | 240 |
| 477 | 20231213 | 103500 | 732393800 | 23300 | 23250 | 23300 | 23250 | 101 |
| 478 | 20231213 | 103400 | 730042900 | 23300 | 23300 | 23300 | 23300 | 293 |
| 479 | 20231213 | 103300 | 723216000 | 23300 | 23300 | 23300 | 23300 | 224 |
| 480 | 20231213 | 103200 | 717996800 | 23300 | 23250 | 23300 | 23250 | 100 |
| 481 | 20231213 | 103100 | 715667500 | 23250 | 23350 | 23350 | 23250 | 648 |
| 482 | 20231213 | 103000 | 700576650 | 23300 | 23300 | 23350 | 23300 | 441 |
| 483 | 20231213 | 102900 | 690288650 | 23300 | 23250 | 23300 | 23250 | 55 |
| 484 | 20231213 | 102800 | 689007200 | 23300 | 23300 | 23300 | 23300 | 295 |
| 485 | 20231213 | 102700 | 682133700 | 23300 | 23300 | 23300 | 23300 | 156 |
| 486 | 20231213 | 102600 | 678498900 | 23300 | 23300 | 23300 | 23250 | 513 |
| 487 | 20231213 | 102500 | 666551150 | 23300 | 23250 | 23300 | 23250 | 403 |
| 488 | 20231213 | 102400 | 657161300 | 23250 | 23300 | 23300 | 23250 | 255 |
| 489 | 20231213 | 102300 | 651226200 | 23250 | 23250 | 23300 | 23250 | 79 |
| 490 | 20231213 | 102200 | 649389150 | 23300 | 23300 | 23300 | 23300 | 21 |
| 491 | 20231213 | 102100 | 648899850 | 23300 | 23250 | 23300 | 23250 | 810 |
| 492 | 20231213 | 102000 | 630057250 | 23250 | 23200 | 23250 | 23200 | 98 |
| 493 | 20231213 | 101900 | 627778800 | 23250 | 23250 | 23250 | 23200 | 13 |
| 494 | 20231213 | 101800 | 627476600 | 23200 | 23250 | 23250 | 23200 | 230 |
| 495 | 20231213 | 101700 | 622129450 | 23250 | 23200 | 23250 | 23200 | 12 |
| 496 | 20231213 | 101600 | 621850650 | 23250 | 23200 | 23250 | 23200 | 45 |
| 497 | 20231213 | 101500 | 620806100 | 23200 | 23250 | 23250 | 23200 | 333 |
| 498 | 20231213 | 101400 | 613067450 | 23250 | 23200 | 23250 | 23200 | 52 |
| 499 | 20231213 | 101300 | 611860800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 500 | 20231213 | 101200 | 611860800 | 23250 | 23250 | 23250 | 23200 | 248 |
| 501 | 20231213 | 101100 | 606098050 | 23250 | 23200 | 23250 | 23200 | 60 |
| 502 | 20231213 | 101000 | 604703100 | 23250 | 23200 | 23250 | 23200 | 43 |
| 503 | 20231213 | 100900 | 603705350 | 23200 | 23250 | 23250 | 23200 | 239 |
| 504 | 20231213 | 100800 | 598148750 | 23250 | 23200 | 23250 | 23200 | 19 |
| 505 | 20231213 | 100700 | 597707150 | 23250 | 23250 | 23250 | 23250 | 5 |
| 506 | 20231213 | 100600 | 597590900 | 23250 | 23250 | 23250 | 23250 | 42 |
| 507 | 20231213 | 100500 | 596614400 | 23250 | 23200 | 23250 | 23200 | 340 |
| 508 | 20231213 | 100400 | 588717000 | 23250 | 23200 | 23250 | 23200 | 170 |
| 509 | 20231213 | 100300 | 584767600 | 23200 | 23200 | 23200 | 23150 | 134 |
| 510 | 20231213 | 100200 | 581661000 | 23200 | 23150 | 23250 | 23150 | 714 |
| 511 | 20231213 | 100100 | 565096150 | 23200 | 23200 | 23200 | 23150 | 21 |
| 512 | 20231213 | 100000 | 564609000 | 23200 | 23200 | 23200 | 23150 | 121 |
| 513 | 20231213 | 095900 | 561804800 | 23200 | 23150 | 23200 | 23150 | 13 |
| 514 | 20231213 | 095800 | 561503450 | 23200 | 23200 | 23200 | 23150 | 1512 |
| 515 | 20231213 | 095700 | 526484250 | 23200 | 23200 | 23200 | 23150 | 158 |
| 516 | 20231213 | 095600 | 522823900 | 23150 | 23150 | 23200 | 23150 | 206 |
| 517 | 20231213 | 095500 | 518045050 | 23150 | 23200 | 23200 | 23150 | 87 |
| 518 | 20231213 | 095400 | 516027400 | 23200 | 23200 | 23200 | 23150 | 221 |
| 519 | 20231213 | 095300 | 510900700 | 23150 | 23150 | 23150 | 23150 | 53 |
| 520 | 20231213 | 095200 | 509673750 | 23200 | 23150 | 23200 | 23150 | 5 |
| 521 | 20231213 | 095100 | 509557850 | 23200 | 23200 | 23200 | 23150 | 103 |
| 522 | 20231213 | 095000 | 507168300 | 23150 | 23150 | 23150 | 23150 | 30 |
| 523 | 20231213 | 094900 | 506473800 | 23200 | 23200 | 23250 | 23150 | 687 |
| 524 | 20231213 | 094800 | 490534800 | 23200 | 23200 | 23250 | 23200 | 964 |
| 525 | 20231213 | 094700 | 468169950 | 23200 | 23200 | 23250 | 23200 | 16 |
| 526 | 20231213 | 094600 | 467798200 | 23200 | 23200 | 23200 | 23200 | 7 |
| 527 | 20231213 | 094500 | 467635800 | 23200 | 23200 | 23250 | 23200 | 25 |
| 528 | 20231213 | 094400 | 467055600 | 23200 | 23200 | 23200 | 23200 | 3 |
| 529 | 20231213 | 094300 | 466986000 | 23250 | 23200 | 23250 | 23200 | 25 |
| 530 | 20231213 | 094200 | 466405100 | 23200 | 23250 | 23250 | 23200 | 5 |
| 531 | 20231213 | 094100 | 466288950 | 23200 | 23200 | 23200 | 23200 | 299 |
| 532 | 20231213 | 094000 | 459352150 | 23200 | 23250 | 23250 | 23200 | 56 |
| 533 | 20231213 | 093900 | 458050200 | 23200 | 23200 | 23250 | 23200 | 15 |
| 534 | 20231213 | 093800 | 457701550 | 23200 | 23200 | 23250 | 23200 | 519 |
| 535 | 20231213 | 093700 | 445660450 | 23200 | 23200 | 23200 | 23200 | 192 |
| 536 | 20231213 | 093600 | 441206050 | 23200 | 23250 | 23250 | 23200 | 17 |
| 537 | 20231213 | 093500 | 440811050 | 23200 | 23200 | 23250 | 23200 | 42 |
| 538 | 20231213 | 093400 | 439836400 | 23200 | 23200 | 23250 | 23200 | 200 |
| 539 | 20231213 | 093300 | 435196100 | 23200 | 23250 | 23250 | 23200 | 36 |
| 540 | 20231213 | 093200 | 434360400 | 23250 | 23200 | 23250 | 23200 | 490 |
| 541 | 20231213 | 093100 | 422969000 | 23250 | 23200 | 23250 | 23200 | 170 |
| 542 | 20231213 | 093000 | 419024100 | 23250 | 23150 | 23250 | 23150 | 13 |
| 543 | 20231213 | 092900 | 418722300 | 23150 | 23150 | 23200 | 23100 | 850 |
| 544 | 20231213 | 092800 | 399057250 | 23150 | 23100 | 23200 | 23100 | 1080 |
| 545 | 20231213 | 092700 | 374039050 | 23150 | 23150 | 23200 | 23100 | 1565 |
| 546 | 20231213 | 092600 | 337801000 | 23200 | 23150 | 23200 | 23150 | 49 |
| 547 | 20231213 | 092500 | 336666450 | 23200 | 23150 | 23200 | 23150 | 68 |
| 548 | 20231213 | 092400 | 335089650 | 23150 | 23150 | 23200 | 23150 | 148 |
| 549 | 20231213 | 092300 | 331663200 | 23150 | 23150 | 23200 | 23150 | 222 |
| 550 | 20231213 | 092200 | 326518950 | 23150 | 23200 | 23200 | 23150 | 290 |
| 551 | 20231213 | 092100 | 319791600 | 23150 | 23150 | 23200 | 23150 | 835 |
| 552 | 20231213 | 092000 | 300461250 | 23150 | 23250 | 23250 | 23150 | 2715 |
| 553 | 20231213 | 091900 | 237398850 | 23250 | 23250 | 23250 | 23250 | 204 |
| 554 | 20231213 | 091800 | 232655850 | 23250 | 23300 | 23350 | 23250 | 1816 |
| 555 | 20231213 | 091700 | 190339850 | 23300 | 23400 | 23400 | 23300 | 1145 |
| 556 | 20231213 | 091600 | 163601700 | 23350 | 23350 | 23400 | 23350 | 618 |
| 557 | 20231213 | 091500 | 149168800 | 23350 | 23350 | 23400 | 23350 | 146 |
| 558 | 20231213 | 091400 | 145758350 | 23400 | 23350 | 23400 | 23350 | 274 |
| 559 | 20231213 | 091300 | 139358050 | 23350 | 23400 | 23400 | 23350 | 80 |
| 560 | 20231213 | 091200 | 137487450 | 23350 | 23350 | 23350 | 23350 | 213 |
| 561 | 20231213 | 091100 | 132513900 | 23350 | 23350 | 23400 | 23350 | 21 |
| 562 | 20231213 | 091000 | 132023250 | 23350 | 23350 | 23400 | 23350 | 29 |
| 563 | 20231213 | 090900 | 131345950 | 23350 | 23350 | 23400 | 23350 | 364 |
| 564 | 20231213 | 090800 | 122844400 | 23350 | 23350 | 23400 | 23350 | 46 |
| 565 | 20231213 | 090700 | 121769950 | 23350 | 23400 | 23400 | 23350 | 214 |
| 566 | 20231213 | 090600 | 116767400 | 23350 | 23350 | 23400 | 23300 | 393 |
| 567 | 20231213 | 090500 | 107588450 | 23350 | 23400 | 23400 | 23300 | 474 |
| 568 | 20231213 | 090400 | 96535500 | 23350 | 23350 | 23400 | 23300 | 1035 |
| 569 | 20231213 | 090300 | 72370500 | 23350 | 23350 | 23350 | 23300 | 282 |
| 570 | 20231213 | 090200 | 65785900 | 23400 | 23300 | 23400 | 23250 | 305 |
| 571 | 20231213 | 090100 | 58666700 | 23250 | 23350 | 23350 | 23250 | 226 |
| 572 | 20231213 | 090000 | 53397100 | 23350 | 23350 | 23400 | 23250 | 2288 |