33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 3 | 20231222 | 192000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231222 | 191900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231222 | 191800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231222 | 191700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231222 | 191600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231222 | 191500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231222 | 191400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231222 | 191300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231222 | 191200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231222 | 191100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231222 | 191000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231222 | 190900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231222 | 190800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231222 | 190700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231222 | 190600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231222 | 190500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231222 | 190400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231222 | 190300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231222 | 190200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231222 | 190100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231222 | 190000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231222 | 185900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231222 | 185800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231222 | 185700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231222 | 185600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231222 | 185500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231222 | 185400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231222 | 185300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231222 | 185200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231222 | 185100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 33 | 20231222 | 185000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231222 | 184900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231222 | 184800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231222 | 184700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231222 | 184600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231222 | 184500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231222 | 184400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231222 | 184300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231222 | 184200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231222 | 184100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231222 | 184000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231222 | 183900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231222 | 183800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231222 | 183700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231222 | 183600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231222 | 183500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231222 | 183400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231222 | 183300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231222 | 183200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231222 | 183100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231222 | 183000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231222 | 182900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231222 | 182800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231222 | 182700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231222 | 182600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231222 | 182500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231222 | 182400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231222 | 182300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231222 | 182200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231222 | 182100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 63 | 20231222 | 182000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231222 | 181900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231222 | 181800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231222 | 181700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231222 | 181600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231222 | 181500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231222 | 181400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231222 | 181300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231222 | 181200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231222 | 181100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231222 | 181000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231222 | 180900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231222 | 180800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231222 | 180700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231222 | 180600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231222 | 180500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231222 | 180400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231222 | 180300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231222 | 180200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231222 | 180100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231222 | 180000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231222 | 175900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231222 | 175800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231222 | 175700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231222 | 175600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231222 | 175500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231222 | 175400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231222 | 175300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231222 | 175200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231222 | 175100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 93 | 20231222 | 175000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231222 | 174900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231222 | 174800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231222 | 174700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231222 | 174600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231222 | 174500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231222 | 174400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231222 | 174300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231222 | 174200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231222 | 174100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231222 | 174000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231222 | 173900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231222 | 173800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231222 | 173700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231222 | 173600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231222 | 173500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231222 | 173400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231222 | 173300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231222 | 173200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231222 | 173100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231222 | 173000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231222 | 172900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231222 | 172800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231222 | 172700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231222 | 172600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231222 | 172500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231222 | 172400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231222 | 172300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231222 | 172200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231222 | 172100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 123 | 20231222 | 172000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231222 | 171900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231222 | 171800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231222 | 171700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231222 | 171600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231222 | 171500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231222 | 171400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231222 | 171300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231222 | 171200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231222 | 171100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231222 | 171000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231222 | 170900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231222 | 170800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231222 | 170700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231222 | 170600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231222 | 170500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231222 | 170400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231222 | 170300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231222 | 170200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231222 | 170100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231222 | 170000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231222 | 165900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231222 | 165800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231222 | 165700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231222 | 165600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231222 | 165500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231222 | 165400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231222 | 165300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231222 | 165200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231222 | 165100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 153 | 20231222 | 165000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231222 | 164900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231222 | 164800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231222 | 164700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231222 | 164600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231222 | 164500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231222 | 164400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231222 | 164300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231222 | 164200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231222 | 164100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231222 | 164000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231222 | 163900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231222 | 163800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231222 | 163700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231222 | 163600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231222 | 163500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231222 | 163400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231222 | 163300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231222 | 163200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231222 | 163100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231222 | 163000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231222 | 162900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231222 | 162800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231222 | 162700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231222 | 162600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231222 | 162500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231222 | 162400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231222 | 162300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231222 | 162200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231222 | 162100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 183 | 20231222 | 162000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20231222 | 161900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20231222 | 161800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20231222 | 161700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20231222 | 161600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20231222 | 161500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20231222 | 161400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20231222 | 161300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20231222 | 161200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20231222 | 161100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20231222 | 161000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20231222 | 160900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20231222 | 160800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20231222 | 160700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20231222 | 160600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20231222 | 160500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20231222 | 160400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20231222 | 160300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20231222 | 160200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20231222 | 160100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20231222 | 160000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20231222 | 155900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20231222 | 155800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20231222 | 155700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20231222 | 155600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20231222 | 155500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20231222 | 155400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20231222 | 155300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20231222 | 155200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20231222 | 155100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 213 | 20231222 | 155000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20231222 | 154900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20231222 | 154800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20231222 | 154700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20231222 | 154600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20231222 | 154500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20231222 | 154400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20231222 | 154300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20231222 | 154200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20231222 | 154100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20231222 | 154000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20231222 | 153900 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20231222 | 153800 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20231222 | 153700 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20231222 | 153600 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20231222 | 153500 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20231222 | 153400 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20231222 | 153300 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20231222 | 153200 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20231222 | 153100 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20231222 | 153000 | 6367747550 | 22400 | 22400 | 22400 | 22400 | 11216 |
| 234 | 20231222 | 152900 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20231222 | 152800 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20231222 | 152700 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20231222 | 152600 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20231222 | 152500 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20231222 | 152400 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20231222 | 152300 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20231222 | 152200 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20231222 | 152100 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 243 | 20231222 | 152000 | 6116509150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20231222 | 151900 | 6116509150 | 22350 | 22400 | 22400 | 22250 | 1223 |
| 245 | 20231222 | 151800 | 6089271750 | 22400 | 22400 | 22400 | 22300 | 69 |
| 246 | 20231222 | 151700 | 6087731250 | 22400 | 22250 | 22400 | 22250 | 420 |
| 247 | 20231222 | 151600 | 6078377050 | 22300 | 22300 | 22400 | 22300 | 920 |
| 248 | 20231222 | 151500 | 6057860950 | 22300 | 22400 | 22400 | 22300 | 626 |
| 249 | 20231222 | 151400 | 6043895850 | 22300 | 22350 | 22400 | 22300 | 886 |
| 250 | 20231222 | 151300 | 6024113250 | 22300 | 22350 | 22350 | 22300 | 1560 |
| 251 | 20231222 | 151200 | 5989299150 | 22350 | 22400 | 22400 | 22300 | 1138 |
| 252 | 20231222 | 151100 | 5963873900 | 22300 | 22350 | 22400 | 22300 | 348 |
| 253 | 20231222 | 151000 | 5956103250 | 22350 | 22400 | 22400 | 22350 | 1511 |
| 254 | 20231222 | 150900 | 5922314700 | 22400 | 22400 | 22400 | 22350 | 145 |
| 255 | 20231222 | 150800 | 5919069550 | 22350 | 22350 | 22400 | 22350 | 627 |
| 256 | 20231222 | 150700 | 5905050600 | 22350 | 22400 | 22400 | 22350 | 569 |
| 257 | 20231222 | 150600 | 5892327600 | 22400 | 22400 | 22450 | 22400 | 425 |
| 258 | 20231222 | 150500 | 5882805650 | 22450 | 22400 | 22450 | 22400 | 346 |
| 259 | 20231222 | 150400 | 5875040450 | 22350 | 22400 | 22400 | 22350 | 1279 |
| 260 | 20231222 | 150300 | 5846392350 | 22400 | 22350 | 22400 | 22350 | 276 |
| 261 | 20231222 | 150200 | 5840214350 | 22400 | 22400 | 22400 | 22350 | 100 |
| 262 | 20231222 | 150100 | 5837974450 | 22400 | 22450 | 22450 | 22400 | 750 |
| 263 | 20231222 | 150000 | 5821169150 | 22400 | 22450 | 22450 | 22400 | 738 |
| 264 | 20231222 | 145900 | 5804623000 | 22450 | 22450 | 22450 | 22400 | 283 |
| 265 | 20231222 | 145800 | 5798269700 | 22450 | 22450 | 22450 | 22400 | 170 |
| 266 | 20231222 | 145700 | 5794456700 | 22450 | 22450 | 22500 | 22400 | 681 |
| 267 | 20231222 | 145600 | 5779176900 | 22450 | 22450 | 22500 | 22450 | 319 |
| 268 | 20231222 | 145500 | 5772014700 | 22450 | 22500 | 22500 | 22450 | 305 |
| 269 | 20231222 | 145400 | 5765162550 | 22500 | 22500 | 22500 | 22450 | 430 |
| 270 | 20231222 | 145300 | 5755504600 | 22500 | 22450 | 22500 | 22400 | 190 |
| 271 | 20231222 | 145200 | 5751237450 | 22450 | 22500 | 22500 | 22450 | 353 |
| 272 | 20231222 | 145100 | 5743302850 | 22500 | 22500 | 22500 | 22400 | 341 |
| 273 | 20231222 | 145000 | 5735632300 | 22500 | 22450 | 22500 | 22400 | 717 |
| 274 | 20231222 | 144900 | 5719517050 | 22450 | 22450 | 22450 | 22450 | 180 |
| 275 | 20231222 | 144800 | 5715476050 | 22450 | 22450 | 22450 | 22450 | 108 |
| 276 | 20231222 | 144700 | 5713051450 | 22450 | 22450 | 22450 | 22400 | 107 |
| 277 | 20231222 | 144600 | 5710649750 | 22450 | 22450 | 22450 | 22450 | 90 |
| 278 | 20231222 | 144500 | 5708629250 | 22450 | 22450 | 22450 | 22450 | 94 |
| 279 | 20231222 | 144400 | 5706518950 | 22450 | 22450 | 22450 | 22450 | 149 |
| 280 | 20231222 | 144300 | 5703173900 | 22450 | 22500 | 22500 | 22400 | 268 |
| 281 | 20231222 | 144200 | 5697165300 | 22500 | 22400 | 22500 | 22400 | 194 |
| 282 | 20231222 | 144100 | 5692801000 | 22500 | 22400 | 22500 | 22400 | 75 |
| 283 | 20231222 | 144000 | 5691114600 | 22500 | 22500 | 22500 | 22400 | 294 |
| 284 | 20231222 | 143900 | 5684500800 | 22500 | 22450 | 22500 | 22400 | 93 |
| 285 | 20231222 | 143800 | 5682410050 | 22450 | 22400 | 22450 | 22400 | 119 |
| 286 | 20231222 | 143700 | 5679739750 | 22350 | 22500 | 22500 | 22350 | 2057 |
| 287 | 20231222 | 143600 | 5633653650 | 22500 | 22500 | 22500 | 22450 | 173 |
| 288 | 20231222 | 143500 | 5629765250 | 22450 | 22500 | 22500 | 22450 | 377 |
| 289 | 20231222 | 143400 | 5621296650 | 22500 | 22450 | 22500 | 22450 | 245 |
| 290 | 20231222 | 143300 | 5615794450 | 22450 | 22500 | 22500 | 22450 | 160 |
| 291 | 20231222 | 143200 | 5612197300 | 22550 | 22550 | 22550 | 22500 | 496 |
| 292 | 20231222 | 143100 | 5601033350 | 22550 | 22500 | 22550 | 22500 | 662 |
| 293 | 20231222 | 143000 | 5586136800 | 22500 | 22500 | 22500 | 22500 | 258 |
| 294 | 20231222 | 142900 | 5580331800 | 22500 | 22600 | 22600 | 22450 | 672 |
| 295 | 20231222 | 142800 | 5565219900 | 22600 | 22500 | 22600 | 22500 | 576 |
| 296 | 20231222 | 142700 | 5552220250 | 22500 | 22550 | 22550 | 22500 | 235 |
| 297 | 20231222 | 142600 | 5546930500 | 22550 | 22550 | 22550 | 22500 | 178 |
| 298 | 20231222 | 142500 | 5542920400 | 22550 | 22550 | 22550 | 22550 | 68 |
| 299 | 20231222 | 142400 | 5541387000 | 22550 | 22550 | 22550 | 22500 | 74 |
| 300 | 20231222 | 142300 | 5539718350 | 22550 | 22550 | 22550 | 22500 | 147 |
| 301 | 20231222 | 142200 | 5536403800 | 22550 | 22550 | 22550 | 22550 | 1275 |
| 302 | 20231222 | 142100 | 5507652550 | 22550 | 22500 | 22550 | 22500 | 803 |
| 303 | 20231222 | 142000 | 5489581650 | 22500 | 22500 | 22500 | 22500 | 67 |
| 304 | 20231222 | 141900 | 5488074150 | 22500 | 22550 | 22550 | 22450 | 192 |
| 305 | 20231222 | 141800 | 5483754950 | 22550 | 22550 | 22550 | 22500 | 124 |
| 306 | 20231222 | 141700 | 5480962800 | 22500 | 22550 | 22550 | 22500 | 232 |
| 307 | 20231222 | 141600 | 5475736200 | 22550 | 22500 | 22550 | 22450 | 761 |
| 308 | 20231222 | 141500 | 5458621750 | 22500 | 22500 | 22500 | 22500 | 114 |
| 309 | 20231222 | 141400 | 5456056750 | 22450 | 22400 | 22450 | 22400 | 377 |
| 310 | 20231222 | 141300 | 5447605350 | 22500 | 22450 | 22500 | 22450 | 176 |
| 311 | 20231222 | 141200 | 5443650850 | 22450 | 22500 | 22500 | 22450 | 210 |
| 312 | 20231222 | 141100 | 5438925950 | 22500 | 22450 | 22500 | 22450 | 714 |
| 313 | 20231222 | 141000 | 5422886300 | 22450 | 22400 | 22450 | 22400 | 1202 |
| 314 | 20231222 | 140900 | 5395960950 | 22500 | 22500 | 22500 | 22400 | 318 |
| 315 | 20231222 | 140800 | 5388817000 | 22500 | 22400 | 22500 | 22400 | 32 |
| 316 | 20231222 | 140700 | 5388097500 | 22500 | 22450 | 22500 | 22400 | 445 |
| 317 | 20231222 | 140600 | 5378097500 | 22450 | 22450 | 22500 | 22450 | 563 |
| 318 | 20231222 | 140500 | 5365454050 | 22450 | 22450 | 22450 | 22400 | 1402 |
| 319 | 20231222 | 140400 | 5334025100 | 22450 | 22450 | 22450 | 22400 | 237 |
| 320 | 20231222 | 140300 | 5328704650 | 22450 | 22450 | 22450 | 22450 | 190 |
| 321 | 20231222 | 140200 | 5324439150 | 22450 | 22400 | 22500 | 22400 | 2159 |
| 322 | 20231222 | 140100 | 5275999400 | 22400 | 22350 | 22400 | 22250 | 1555 |
| 323 | 20231222 | 140000 | 5241313200 | 22300 | 22350 | 22350 | 22300 | 249 |
| 324 | 20231222 | 135900 | 5235755000 | 22350 | 22300 | 22350 | 22250 | 219 |
| 325 | 20231222 | 135800 | 5230871500 | 22250 | 22250 | 22250 | 22250 | 114 |
| 326 | 20231222 | 135700 | 5228335000 | 22250 | 22250 | 22300 | 22250 | 1585 |
| 327 | 20231222 | 135600 | 5193067750 | 22300 | 22250 | 22300 | 22250 | 112 |
| 328 | 20231222 | 135500 | 5190570250 | 22250 | 22300 | 22300 | 22250 | 1204 |
| 329 | 20231222 | 135400 | 5163766450 | 22300 | 22300 | 22300 | 22300 | 1230 |
| 330 | 20231222 | 135300 | 5136337450 | 22350 | 22300 | 22350 | 22300 | 114 |
| 331 | 20231222 | 135200 | 5133794300 | 22300 | 22350 | 22350 | 22300 | 691 |
| 332 | 20231222 | 135100 | 5118384450 | 22350 | 22350 | 22350 | 22350 | 1 |
| 333 | 20231222 | 135000 | 5118362100 | 22350 | 22350 | 22350 | 22300 | 52 |
| 334 | 20231222 | 134900 | 5117200850 | 22350 | 22350 | 22350 | 22350 | 96 |
| 335 | 20231222 | 134800 | 5115055250 | 22400 | 22350 | 22400 | 22350 | 80 |
| 336 | 20231222 | 134700 | 5113264750 | 22350 | 22350 | 22350 | 22300 | 216 |
| 337 | 20231222 | 134600 | 5108443900 | 22350 | 22350 | 22350 | 22350 | 999 |
| 338 | 20231222 | 134500 | 5086116250 | 22350 | 22300 | 22400 | 22300 | 1252 |
| 339 | 20231222 | 134400 | 5058136150 | 22350 | 22350 | 22350 | 22300 | 73 |
| 340 | 20231222 | 134300 | 5056505100 | 22350 | 22350 | 22350 | 22350 | 311 |
| 341 | 20231222 | 134200 | 5049554250 | 22400 | 22400 | 22400 | 22400 | 6 |
| 342 | 20231222 | 134100 | 5049419850 | 22400 | 22350 | 22400 | 22350 | 283 |
| 343 | 20231222 | 134000 | 5043092900 | 22350 | 22350 | 22350 | 22350 | 155 |
| 344 | 20231222 | 133900 | 5039628650 | 22350 | 22350 | 22350 | 22350 | 3 |
| 345 | 20231222 | 133800 | 5039561600 | 22350 | 22300 | 22400 | 22300 | 122 |
| 346 | 20231222 | 133700 | 5036835050 | 22300 | 22300 | 22300 | 22300 | 14 |
| 347 | 20231222 | 133600 | 5036522850 | 22300 | 22350 | 22350 | 22300 | 1633 |
| 348 | 20231222 | 133500 | 5000106000 | 22350 | 22350 | 22400 | 22350 | 232 |
| 349 | 20231222 | 133400 | 4994919850 | 22350 | 22350 | 22350 | 22350 | 733 |
| 350 | 20231222 | 133300 | 4978537300 | 22350 | 22350 | 22350 | 22350 | 352 |
| 351 | 20231222 | 133200 | 4970670100 | 22350 | 22400 | 22400 | 22350 | 27 |
| 352 | 20231222 | 133100 | 4970065550 | 22350 | 22350 | 22400 | 22350 | 144 |
| 353 | 20231222 | 133000 | 4966846650 | 22350 | 22400 | 22400 | 22350 | 15 |
| 354 | 20231222 | 132900 | 4966511200 | 22400 | 22400 | 22400 | 22350 | 174 |
| 355 | 20231222 | 132800 | 4962613850 | 22400 | 22400 | 22400 | 22400 | 199 |
| 356 | 20231222 | 132700 | 4958156250 | 22400 | 22450 | 22450 | 22400 | 11 |
| 357 | 20231222 | 132600 | 4957909550 | 22400 | 22400 | 22400 | 22400 | 251 |
| 358 | 20231222 | 132500 | 4952287150 | 22400 | 22400 | 22400 | 22400 | 32 |
| 359 | 20231222 | 132400 | 4951570350 | 22400 | 22400 | 22400 | 22400 | 19 |
| 360 | 20231222 | 132300 | 4951144750 | 22450 | 22400 | 22450 | 22400 | 70 |
| 361 | 20231222 | 132200 | 4949576000 | 22400 | 22450 | 22450 | 22400 | 139 |
| 362 | 20231222 | 132100 | 4946461400 | 22450 | 22400 | 22450 | 22400 | 134 |
| 363 | 20231222 | 132000 | 4943454800 | 22450 | 22450 | 22450 | 22400 | 86 |
| 364 | 20231222 | 131900 | 4941525800 | 22450 | 22400 | 22450 | 22400 | 15 |
| 365 | 20231222 | 131800 | 4941189750 | 22400 | 22450 | 22450 | 22400 | 25 |
| 366 | 20231222 | 131700 | 4940628750 | 22450 | 22450 | 22450 | 22400 | 24 |
| 367 | 20231222 | 131600 | 4940090200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 368 | 20231222 | 131500 | 4940090200 | 22450 | 22400 | 22450 | 22400 | 104 |
| 369 | 20231222 | 131400 | 4937755600 | 22450 | 22350 | 22450 | 22350 | 41 |
| 370 | 20231222 | 131300 | 4936836800 | 22350 | 22450 | 22450 | 22350 | 341 |
| 371 | 20231222 | 131200 | 4929208600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 372 | 20231222 | 131100 | 4929208600 | 22450 | 22400 | 22450 | 22400 | 23 |
| 373 | 20231222 | 131000 | 4928692500 | 22400 | 22450 | 22450 | 22400 | 189 |
| 374 | 20231222 | 130900 | 4924453050 | 22500 | 22500 | 22500 | 22500 | 80 |
| 375 | 20231222 | 130800 | 4922653050 | 22500 | 22550 | 22550 | 22500 | 490 |
| 376 | 20231222 | 130700 | 4911625550 | 22500 | 22500 | 22550 | 22500 | 627 |
| 377 | 20231222 | 130600 | 4897493050 | 22550 | 22550 | 22550 | 22500 | 213 |
| 378 | 20231222 | 130500 | 4892690150 | 22550 | 22550 | 22550 | 22550 | 341 |
| 379 | 20231222 | 130400 | 4885000600 | 22550 | 22550 | 22550 | 22450 | 714 |
| 380 | 20231222 | 130300 | 4868933050 | 22400 | 22650 | 22650 | 22200 | 10724 |
| 381 | 20231222 | 130200 | 4629075700 | 22650 | 22650 | 22650 | 22600 | 692 |
| 382 | 20231222 | 130100 | 4613402150 | 22650 | 22700 | 22700 | 22650 | 208 |
| 383 | 20231222 | 130000 | 4608684000 | 22700 | 22600 | 22700 | 22600 | 5282 |
| 384 | 20231222 | 125900 | 4489194900 | 22550 | 22600 | 22600 | 22550 | 698 |
| 385 | 20231222 | 125800 | 4473423250 | 22550 | 22550 | 22600 | 22550 | 1828 |
| 386 | 20231222 | 125700 | 4432194350 | 22550 | 22550 | 22550 | 22500 | 85 |
| 387 | 20231222 | 125600 | 4430278600 | 22500 | 22500 | 22500 | 22500 | 14 |
| 388 | 20231222 | 125500 | 4429963600 | 22500 | 22550 | 22550 | 22500 | 409 |
| 389 | 20231222 | 125400 | 4420740900 | 22550 | 22550 | 22550 | 22500 | 229 |
| 390 | 20231222 | 125300 | 4415577200 | 22550 | 22550 | 22550 | 22550 | 183 |
| 391 | 20231222 | 125200 | 4411450550 | 22550 | 22550 | 22550 | 22550 | 333 |
| 392 | 20231222 | 125100 | 4403941400 | 22550 | 22550 | 22550 | 22550 | 176 |
| 393 | 20231222 | 125000 | 4399972600 | 22550 | 22550 | 22550 | 22500 | 65 |
| 394 | 20231222 | 124900 | 4398507100 | 22500 | 22500 | 22500 | 22500 | 742 |
| 395 | 20231222 | 124800 | 4381812100 | 22500 | 22550 | 22550 | 22500 | 69 |
| 396 | 20231222 | 124700 | 4380256400 | 22500 | 22500 | 22500 | 22500 | 28 |
| 397 | 20231222 | 124600 | 4379626400 | 22550 | 22550 | 22550 | 22550 | 223 |
| 398 | 20231222 | 124500 | 4374597750 | 22600 | 22600 | 22600 | 22550 | 46 |
| 399 | 20231222 | 124400 | 4373558400 | 22550 | 22550 | 22550 | 22550 | 14 |
| 400 | 20231222 | 124300 | 4373242700 | 22550 | 22550 | 22550 | 22550 | 5 |
| 401 | 20231222 | 124200 | 4373129950 | 22600 | 22550 | 22600 | 22550 | 320 |
| 402 | 20231222 | 124100 | 4365909550 | 22550 | 22500 | 22550 | 22500 | 59 |
| 403 | 20231222 | 124000 | 4364579350 | 22550 | 22550 | 22550 | 22550 | 250 |
| 404 | 20231222 | 123900 | 4358941850 | 22550 | 22500 | 22550 | 22500 | 2262 |
| 405 | 20231222 | 123800 | 4307936250 | 22500 | 22500 | 22500 | 22500 | 19 |
| 406 | 20231222 | 123700 | 4307508750 | 22500 | 22550 | 22550 | 22500 | 21 |
| 407 | 20231222 | 123600 | 4307035250 | 22500 | 22550 | 22550 | 22500 | 119 |
| 408 | 20231222 | 123500 | 4304357000 | 22500 | 22500 | 22500 | 22500 | 168 |
| 409 | 20231222 | 123400 | 4300577000 | 22500 | 22500 | 22500 | 22450 | 1227 |
| 410 | 20231222 | 123300 | 4272972000 | 22500 | 22450 | 22500 | 22450 | 104 |
| 411 | 20231222 | 123200 | 4270632050 | 22450 | 22450 | 22450 | 22450 | 105 |
| 412 | 20231222 | 123100 | 4268274800 | 22500 | 22400 | 22500 | 22400 | 10 |
| 413 | 20231222 | 123000 | 4268050600 | 22500 | 22450 | 22500 | 22450 | 318 |
| 414 | 20231222 | 122900 | 4260907650 | 22450 | 22450 | 22450 | 22450 | 77 |
| 415 | 20231222 | 122800 | 4259179000 | 22450 | 22450 | 22450 | 22450 | 591 |
| 416 | 20231222 | 122700 | 4245911050 | 22450 | 22500 | 22500 | 22450 | 238 |
| 417 | 20231222 | 122600 | 4240566850 | 22450 | 22450 | 22450 | 22450 | 10 |
| 418 | 20231222 | 122500 | 4240342350 | 22450 | 22500 | 22500 | 22450 | 37 |
| 419 | 20231222 | 122400 | 4239510050 | 22500 | 22450 | 22500 | 22450 | 52 |
| 420 | 20231222 | 122300 | 4238340300 | 22450 | 22450 | 22450 | 22450 | 506 |
| 421 | 20231222 | 122200 | 4226980600 | 22450 | 22450 | 22500 | 22450 | 47 |
| 422 | 20231222 | 122100 | 4225923450 | 22500 | 22500 | 22500 | 22500 | 26 |
| 423 | 20231222 | 122000 | 4225338450 | 22450 | 22450 | 22450 | 22450 | 24 |
| 424 | 20231222 | 121900 | 4224799650 | 22500 | 22450 | 22500 | 22450 | 213 |
| 425 | 20231222 | 121800 | 4220013250 | 22450 | 22450 | 22450 | 22400 | 448 |
| 426 | 20231222 | 121700 | 4209961750 | 22450 | 22400 | 22450 | 22400 | 15 |
| 427 | 20231222 | 121600 | 4209625250 | 22450 | 22450 | 22450 | 22450 | 132 |
| 428 | 20231222 | 121500 | 4206661850 | 22450 | 22450 | 22500 | 22450 | 1807 |
| 429 | 20231222 | 121400 | 4166072250 | 22450 | 22450 | 22450 | 22450 | 227 |
| 430 | 20231222 | 121300 | 4160976100 | 22450 | 22500 | 22500 | 22450 | 48 |
| 431 | 20231222 | 121200 | 4159896300 | 22450 | 22450 | 22450 | 22450 | 15 |
| 432 | 20231222 | 121100 | 4159559550 | 22450 | 22400 | 22450 | 22400 | 63 |
| 433 | 20231222 | 121000 | 4158147700 | 22400 | 22400 | 22400 | 22400 | 5 |
| 434 | 20231222 | 120900 | 4158035700 | 22450 | 22500 | 22500 | 22450 | 253 |
| 435 | 20231222 | 120800 | 4152354300 | 22500 | 22450 | 22500 | 22450 | 451 |
| 436 | 20231222 | 120700 | 4142223100 | 22450 | 22450 | 22450 | 22450 | 1 |
| 437 | 20231222 | 120600 | 4142200650 | 22450 | 22500 | 22500 | 22450 | 26 |
| 438 | 20231222 | 120500 | 4141616000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 439 | 20231222 | 120400 | 4141616000 | 22450 | 22500 | 22500 | 22450 | 176 |
| 440 | 20231222 | 120300 | 4137662500 | 22500 | 22500 | 22500 | 22500 | 61 |
| 441 | 20231222 | 120200 | 4136290000 | 22450 | 22450 | 22450 | 22450 | 4 |
| 442 | 20231222 | 120100 | 4136200200 | 22450 | 22450 | 22450 | 22450 | 5 |
| 443 | 20231222 | 120000 | 4136087950 | 22500 | 22450 | 22500 | 22400 | 69 |
| 444 | 20231222 | 115900 | 4134536400 | 22500 | 22450 | 22500 | 22450 | 331 |
| 445 | 20231222 | 115800 | 4127100450 | 22400 | 22450 | 22450 | 22400 | 287 |
| 446 | 20231222 | 115700 | 4120661200 | 22450 | 22400 | 22450 | 22400 | 55 |
| 447 | 20231222 | 115600 | 4119427250 | 22400 | 22400 | 22400 | 22400 | 287 |
| 448 | 20231222 | 115500 | 4112998450 | 22400 | 22400 | 22450 | 22400 | 21 |
| 449 | 20231222 | 115400 | 4112527850 | 22450 | 22400 | 22450 | 22400 | 53 |
| 450 | 20231222 | 115300 | 4111338800 | 22450 | 22400 | 22450 | 22400 | 2 |
| 451 | 20231222 | 115200 | 4111293950 | 22400 | 22400 | 22400 | 22400 | 116 |
| 452 | 20231222 | 115100 | 4108695550 | 22400 | 22450 | 22450 | 22400 | 33 |
| 453 | 20231222 | 115000 | 4107955250 | 22400 | 22450 | 22450 | 22400 | 16 |
| 454 | 20231222 | 114900 | 4107596300 | 22400 | 22400 | 22400 | 22400 | 110 |
| 455 | 20231222 | 114800 | 4105132300 | 22350 | 22350 | 22400 | 22350 | 1999 |
| 456 | 20231222 | 114700 | 4060447150 | 22350 | 22300 | 22350 | 22300 | 331 |
| 457 | 20231222 | 114600 | 4053049500 | 22300 | 22300 | 22300 | 22300 | 157 |
| 458 | 20231222 | 114500 | 4049548400 | 22300 | 22350 | 22350 | 22300 | 151 |
| 459 | 20231222 | 114400 | 4046174350 | 22350 | 22350 | 22350 | 22350 | 226 |
| 460 | 20231222 | 114300 | 4041123250 | 22400 | 22350 | 22400 | 22300 | 270 |
| 461 | 20231222 | 114200 | 4035088750 | 22350 | 22400 | 22400 | 22350 | 39 |
| 462 | 20231222 | 114100 | 4034215750 | 22350 | 22350 | 22350 | 22350 | 17 |
| 463 | 20231222 | 114000 | 4033835800 | 22350 | 22350 | 22350 | 22350 | 189 |
| 464 | 20231222 | 113900 | 4029611650 | 22400 | 22400 | 22450 | 22350 | 80 |
| 465 | 20231222 | 113800 | 4027819650 | 22350 | 22350 | 22350 | 22350 | 16 |
| 466 | 20231222 | 113700 | 4027462050 | 22350 | 22350 | 22350 | 22350 | 33 |
| 467 | 20231222 | 113600 | 4026724500 | 22300 | 22400 | 22400 | 22300 | 74 |
| 468 | 20231222 | 113500 | 4025070200 | 22350 | 22350 | 22350 | 22350 | 517 |
| 469 | 20231222 | 113400 | 4013515250 | 22350 | 22350 | 22350 | 22350 | 12 |
| 470 | 20231222 | 113300 | 4013247050 | 22350 | 22400 | 22400 | 22350 | 110 |
| 471 | 20231222 | 113200 | 4010787250 | 22350 | 22350 | 22350 | 22350 | 17 |
| 472 | 20231222 | 113100 | 4010407300 | 22350 | 22450 | 22450 | 22350 | 125 |
| 473 | 20231222 | 113000 | 4007607900 | 22400 | 22450 | 22450 | 22400 | 98 |
| 474 | 20231222 | 112900 | 4005412000 | 22400 | 22400 | 22400 | 22400 | 15 |
| 475 | 20231222 | 112800 | 4005076000 | 22500 | 22450 | 22500 | 22450 | 1186 |
| 476 | 20231222 | 112700 | 3978399100 | 22450 | 22400 | 22450 | 22400 | 120 |
| 477 | 20231222 | 112600 | 3975705350 | 22400 | 22350 | 22400 | 22350 | 130 |
| 478 | 20231222 | 112500 | 3972798100 | 22350 | 22400 | 22400 | 22350 | 132 |
| 479 | 20231222 | 112400 | 3969841550 | 22450 | 22400 | 22450 | 22400 | 19 |
| 480 | 20231222 | 112300 | 3969415200 | 22400 | 22400 | 22450 | 22400 | 219 |
| 481 | 20231222 | 112200 | 3964500500 | 22400 | 22350 | 22400 | 22350 | 724 |
| 482 | 20231222 | 112100 | 3948283700 | 22400 | 22400 | 22400 | 22400 | 74 |
| 483 | 20231222 | 112000 | 3946626100 | 22350 | 22350 | 22350 | 22350 | 16 |
| 484 | 20231222 | 111900 | 3946268500 | 22350 | 22350 | 22350 | 22350 | 76 |
| 485 | 20231222 | 111800 | 3944569900 | 22350 | 22350 | 22400 | 22300 | 277 |
| 486 | 20231222 | 111700 | 3938379100 | 22300 | 22300 | 22300 | 22250 | 136 |
| 487 | 20231222 | 111600 | 3935348350 | 22250 | 22300 | 22300 | 22250 | 23 |
| 488 | 20231222 | 111500 | 3934836350 | 22300 | 22300 | 22300 | 22250 | 90 |
| 489 | 20231222 | 111400 | 3932830100 | 22250 | 22300 | 22300 | 22250 | 249 |
| 490 | 20231222 | 111300 | 3927279550 | 22300 | 22250 | 22300 | 22250 | 116 |
| 491 | 20231222 | 111200 | 3924696050 | 22250 | 22250 | 22300 | 22250 | 72 |
| 492 | 20231222 | 111100 | 3923091600 | 22250 | 22300 | 22300 | 22250 | 221 |
| 493 | 20231222 | 111000 | 3918164050 | 22300 | 22200 | 22300 | 22200 | 29 |
| 494 | 20231222 | 110900 | 3917518950 | 22250 | 22250 | 22300 | 22250 | 111 |
| 495 | 20231222 | 110800 | 3915047950 | 22250 | 22200 | 22250 | 22200 | 83 |
| 496 | 20231222 | 110700 | 3913201600 | 22250 | 22200 | 22250 | 22200 | 242 |
| 497 | 20231222 | 110600 | 3907827050 | 22200 | 22250 | 22250 | 22200 | 74 |
| 498 | 20231222 | 110500 | 3906181900 | 22250 | 22300 | 22300 | 22250 | 608 |
| 499 | 20231222 | 110400 | 3892653750 | 22300 | 22350 | 22350 | 22250 | 977 |
| 500 | 20231222 | 110300 | 3870865400 | 22350 | 22350 | 22400 | 22300 | 37 |
| 501 | 20231222 | 110200 | 3870038950 | 22300 | 22400 | 22400 | 22300 | 108 |
| 502 | 20231222 | 110100 | 3867625300 | 22350 | 22400 | 22400 | 22350 | 244 |
| 503 | 20231222 | 110000 | 3862160650 | 22400 | 22350 | 22400 | 22300 | 274 |
| 504 | 20231222 | 105900 | 3856037200 | 22400 | 22350 | 22400 | 22350 | 15 |
| 505 | 20231222 | 105800 | 3855701900 | 22350 | 22400 | 22400 | 22350 | 39 |
| 506 | 20231222 | 105700 | 3854829750 | 22400 | 22300 | 22400 | 22300 | 392 |
| 507 | 20231222 | 105600 | 3846067150 | 22350 | 22350 | 22350 | 22300 | 29 |
| 508 | 20231222 | 105500 | 3845419600 | 22300 | 22300 | 22350 | 22300 | 116 |
| 509 | 20231222 | 105400 | 3842832750 | 22300 | 22300 | 22300 | 22250 | 37 |
| 510 | 20231222 | 105300 | 3842008100 | 22250 | 22300 | 22300 | 22250 | 568 |
| 511 | 20231222 | 105200 | 3829367050 | 22300 | 22300 | 22300 | 22250 | 367 |
| 512 | 20231222 | 105100 | 3821193800 | 22300 | 22250 | 22300 | 22250 | 232 |
| 513 | 20231222 | 105000 | 3816023200 | 22300 | 22300 | 22300 | 22300 | 5 |
| 514 | 20231222 | 104900 | 3815911700 | 22300 | 22250 | 22300 | 22250 | 31 |
| 515 | 20231222 | 104800 | 3815221450 | 22250 | 22300 | 22300 | 22250 | 252 |
| 516 | 20231222 | 104700 | 3809602200 | 22300 | 22300 | 22300 | 22300 | 467 |
| 517 | 20231222 | 104600 | 3799188100 | 22350 | 22350 | 22350 | 22300 | 12 |
| 518 | 20231222 | 104500 | 3798920200 | 22350 | 22300 | 22350 | 22300 | 135 |
| 519 | 20231222 | 104400 | 3795907950 | 22300 | 22300 | 22350 | 22300 | 427 |
| 520 | 20231222 | 104300 | 3786384850 | 22300 | 22350 | 22350 | 22300 | 1216 |
| 521 | 20231222 | 104200 | 3759207600 | 22400 | 22400 | 22450 | 22350 | 638 |
| 522 | 20231222 | 104100 | 3744911550 | 22400 | 22400 | 22450 | 22350 | 435 |
| 523 | 20231222 | 104000 | 3735161500 | 22350 | 22350 | 22350 | 22350 | 19 |
| 524 | 20231222 | 103900 | 3734736850 | 22400 | 22450 | 22450 | 22400 | 379 |
| 525 | 20231222 | 103800 | 3726245950 | 22400 | 22450 | 22450 | 22400 | 116 |
| 526 | 20231222 | 103700 | 3723647050 | 22400 | 22450 | 22450 | 22400 | 116 |
| 527 | 20231222 | 103600 | 3721047900 | 22400 | 22450 | 22450 | 22400 | 107 |
| 528 | 20231222 | 103500 | 3718646100 | 22400 | 22450 | 22450 | 22400 | 301 |
| 529 | 20231222 | 103400 | 3711903650 | 22450 | 22400 | 22450 | 22400 | 28 |
| 530 | 20231222 | 103300 | 3711276400 | 22450 | 22400 | 22450 | 22400 | 83 |
| 531 | 20231222 | 103200 | 3709417150 | 22450 | 22450 | 22450 | 22350 | 470 |
| 532 | 20231222 | 103100 | 3698888900 | 22400 | 22400 | 22450 | 22400 | 173 |
| 533 | 20231222 | 103000 | 3695010650 | 22450 | 22400 | 22450 | 22400 | 647 |
| 534 | 20231222 | 102900 | 3680512300 | 22400 | 22400 | 22450 | 22350 | 78 |
| 535 | 20231222 | 102800 | 3678765850 | 22400 | 22400 | 22450 | 22350 | 2462 |
| 536 | 20231222 | 102700 | 3623668550 | 22450 | 22450 | 22450 | 22450 | 488 |
| 537 | 20231222 | 102600 | 3612712950 | 22400 | 22400 | 22400 | 22400 | 6 |
| 538 | 20231222 | 102500 | 3612578550 | 22400 | 22400 | 22400 | 22400 | 44 |
| 539 | 20231222 | 102400 | 3611592950 | 22400 | 22400 | 22450 | 22400 | 153 |
| 540 | 20231222 | 102300 | 3608162200 | 22400 | 22400 | 22400 | 22400 | 52 |
| 541 | 20231222 | 102200 | 3606997400 | 22450 | 22400 | 22450 | 22400 | 243 |
| 542 | 20231222 | 102100 | 3601542400 | 22450 | 22450 | 22450 | 22400 | 155 |
| 543 | 20231222 | 102000 | 3598068650 | 22450 | 22450 | 22450 | 22350 | 69 |
| 544 | 20231222 | 101900 | 3596524200 | 22400 | 22450 | 22450 | 22400 | 96 |
| 545 | 20231222 | 101800 | 3594371650 | 22400 | 22500 | 22500 | 22400 | 326 |
| 546 | 20231222 | 101700 | 3587058400 | 22500 | 22500 | 22500 | 22450 | 581 |
| 547 | 20231222 | 101600 | 3573989500 | 22500 | 22500 | 22500 | 22500 | 830 |
| 548 | 20231222 | 101500 | 3555314500 | 22550 | 22450 | 22550 | 22400 | 554 |
| 549 | 20231222 | 101400 | 3542869850 | 22400 | 22350 | 22400 | 22350 | 357 |
| 550 | 20231222 | 101300 | 3534873100 | 22350 | 22400 | 22400 | 22350 | 663 |
| 551 | 20231222 | 101200 | 3520048800 | 22400 | 22350 | 22400 | 22350 | 130 |
| 552 | 20231222 | 101100 | 3517138250 | 22400 | 22400 | 22400 | 22400 | 743 |
| 553 | 20231222 | 101000 | 3500495050 | 22450 | 22450 | 22450 | 22450 | 226 |
| 554 | 20231222 | 100900 | 3495421350 | 22400 | 22500 | 22550 | 22400 | 897 |
| 555 | 20231222 | 100800 | 3475274650 | 22500 | 22600 | 22600 | 22500 | 1970 |
| 556 | 20231222 | 100700 | 3430804350 | 22650 | 22600 | 22650 | 22600 | 1270 |
| 557 | 20231222 | 100600 | 3402061800 | 22600 | 22550 | 22650 | 22500 | 2315 |
| 558 | 20231222 | 100500 | 3349706400 | 22500 | 22400 | 22550 | 22400 | 692 |
| 559 | 20231222 | 100400 | 3334156800 | 22400 | 22450 | 22450 | 22400 | 165 |
| 560 | 20231222 | 100300 | 3330460400 | 22350 | 22300 | 22400 | 22300 | 874 |
| 561 | 20231222 | 100200 | 3310896350 | 22300 | 22350 | 22450 | 22300 | 1612 |
| 562 | 20231222 | 100100 | 3274894700 | 22350 | 22400 | 22400 | 22350 | 102 |
| 563 | 20231222 | 100000 | 3272611750 | 22400 | 22400 | 22400 | 22350 | 163 |
| 564 | 20231222 | 095900 | 3268962650 | 22400 | 22400 | 22400 | 22350 | 549 |
| 565 | 20231222 | 095800 | 3256684900 | 22350 | 22400 | 22400 | 22350 | 332 |
| 566 | 20231222 | 095700 | 3249248500 | 22400 | 22400 | 22400 | 22400 | 216 |
| 567 | 20231222 | 095600 | 3244410100 | 22400 | 22400 | 22400 | 22400 | 208 |
| 568 | 20231222 | 095500 | 3239750900 | 22400 | 22350 | 22400 | 22350 | 902 |
| 569 | 20231222 | 095400 | 3219548600 | 22400 | 22350 | 22400 | 22200 | 2866 |
| 570 | 20231222 | 095300 | 3155538500 | 22350 | 22500 | 22550 | 22000 | 11572 |
| 571 | 20231222 | 095200 | 2898996150 | 22500 | 22650 | 22650 | 22500 | 2309 |
| 572 | 20231222 | 095100 | 2846839150 | 22650 | 22700 | 22700 | 22650 | 1969 |
| 573 | 20231222 | 095000 | 2802236400 | 22700 | 22650 | 22700 | 22650 | 322 |
| 574 | 20231222 | 094900 | 2794931100 | 22650 | 22600 | 22700 | 22600 | 1168 |
| 575 | 20231222 | 094800 | 2768486700 | 22600 | 22550 | 22650 | 22550 | 1660 |
| 576 | 20231222 | 094700 | 2731022250 | 22550 | 22450 | 22550 | 22450 | 881 |
| 577 | 20231222 | 094600 | 2711187950 | 22450 | 22450 | 22450 | 22400 | 284 |
| 578 | 20231222 | 094500 | 2704818150 | 22450 | 22350 | 22450 | 22350 | 904 |
| 579 | 20231222 | 094400 | 2684562900 | 22350 | 22350 | 22400 | 22350 | 1451 |
| 580 | 20231222 | 094300 | 2652118400 | 22400 | 22500 | 22500 | 22050 | 10914 |
| 581 | 20231222 | 094200 | 2409163850 | 22500 | 22500 | 22500 | 22500 | 161 |
| 582 | 20231222 | 094100 | 2405541350 | 22600 | 22450 | 22600 | 22450 | 1258 |
| 583 | 20231222 | 094000 | 2377230100 | 22450 | 22600 | 22600 | 22450 | 1013 |
| 584 | 20231222 | 093900 | 2354425900 | 22600 | 22550 | 22600 | 22500 | 693 |
| 585 | 20231222 | 093800 | 2338798650 | 22550 | 22450 | 22550 | 22450 | 1487 |
| 586 | 20231222 | 093700 | 2305338000 | 22450 | 22400 | 22450 | 22400 | 1064 |
| 587 | 20231222 | 093600 | 2281479400 | 22400 | 22400 | 22450 | 22400 | 1351 |
| 588 | 20231222 | 093500 | 2251214500 | 22400 | 22400 | 22450 | 22350 | 541 |
| 589 | 20231222 | 093400 | 2239101400 | 22350 | 22300 | 22350 | 22250 | 1640 |
| 590 | 20231222 | 093300 | 2202518100 | 22300 | 22350 | 22400 | 22300 | 2059 |
| 591 | 20231222 | 093200 | 2156507500 | 22350 | 22450 | 22450 | 22350 | 3239 |
| 592 | 20231222 | 093100 | 2083894500 | 22450 | 22500 | 22500 | 22450 | 2530 |
| 593 | 20231222 | 093000 | 2026984050 | 22550 | 22550 | 22550 | 22500 | 859 |
| 594 | 20231222 | 092900 | 2007613650 | 22550 | 22550 | 22600 | 22550 | 490 |
| 595 | 20231222 | 092800 | 1996559400 | 22550 | 22600 | 22600 | 22550 | 37 |
| 596 | 20231222 | 092700 | 1995723550 | 22600 | 22650 | 22650 | 22550 | 476 |
| 597 | 20231222 | 092600 | 1984962000 | 22600 | 22650 | 22700 | 22600 | 5238 |
| 598 | 20231222 | 092500 | 1866332800 | 22650 | 22700 | 22700 | 22650 | 1477 |
| 599 | 20231222 | 092400 | 1832855850 | 22700 | 22700 | 22700 | 22700 | 706 |
| 600 | 20231222 | 092300 | 1816829650 | 22700 | 22750 | 22750 | 22700 | 115 |
| 601 | 20231222 | 092200 | 1814215200 | 22750 | 22700 | 22750 | 22650 | 970 |
| 602 | 20231222 | 092100 | 1792195750 | 22700 | 22700 | 22700 | 22650 | 196 |
| 603 | 20231222 | 092000 | 1787748650 | 22700 | 22800 | 22800 | 22650 | 2427 |
| 604 | 20231222 | 091900 | 1732567300 | 22800 | 22700 | 22800 | 22700 | 184 |
| 605 | 20231222 | 091800 | 1728380700 | 22700 | 22800 | 22800 | 22700 | 715 |
| 606 | 20231222 | 091700 | 1712143350 | 22750 | 22650 | 22750 | 22650 | 258 |
| 607 | 20231222 | 091600 | 1706279400 | 22650 | 22750 | 22800 | 22650 | 1189 |
| 608 | 20231222 | 091500 | 1679205900 | 22700 | 22650 | 22700 | 22600 | 1568 |
| 609 | 20231222 | 091400 | 1643661500 | 22650 | 22700 | 22700 | 22650 | 1701 |
| 610 | 20231222 | 091300 | 1605055600 | 22750 | 22700 | 22750 | 22700 | 620 |
| 611 | 20231222 | 091200 | 1590966100 | 22750 | 22750 | 22800 | 22700 | 1594 |
| 612 | 20231222 | 091100 | 1554692950 | 22750 | 22850 | 22850 | 22750 | 456 |
| 613 | 20231222 | 091000 | 1544288600 | 22850 | 22950 | 22950 | 22850 | 2495 |
| 614 | 20231222 | 090900 | 1487149950 | 22950 | 23050 | 23050 | 22950 | 1266 |
| 615 | 20231222 | 090800 | 1458056800 | 23000 | 23050 | 23050 | 22950 | 2100 |
| 616 | 20231222 | 090700 | 1409744400 | 23050 | 22950 | 23100 | 22950 | 4106 |
| 617 | 20231222 | 090600 | 1315221050 | 22950 | 22650 | 22950 | 22650 | 4828 |
| 618 | 20231222 | 090500 | 1204753950 | 22700 | 22800 | 22800 | 22650 | 3563 |
| 619 | 20231222 | 090400 | 1123899850 | 22800 | 22850 | 22850 | 22800 | 1932 |
| 620 | 20231222 | 090300 | 1079822300 | 22900 | 22850 | 22950 | 22850 | 1956 |
| 621 | 20231222 | 090200 | 1035001450 | 22950 | 23000 | 23100 | 22950 | 6936 |
| 622 | 20231222 | 090100 | 875330300 | 23050 | 23000 | 23050 | 22800 | 4885 |
| 623 | 20231222 | 090000 | 763263350 | 23000 | 22800 | 23200 | 22700 | 33329 |