31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 3 | 20231222 | 185000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20231222 | 184900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20231222 | 184800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20231222 | 184700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20231222 | 184600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20231222 | 184500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20231222 | 184400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20231222 | 184300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20231222 | 184200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20231222 | 184100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20231222 | 184000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20231222 | 183900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20231222 | 183800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20231222 | 183700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20231222 | 183600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20231222 | 183500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20231222 | 183400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20231222 | 183300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20231222 | 183200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20231222 | 183100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20231222 | 183000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20231222 | 182900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20231222 | 182800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20231222 | 182700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20231222 | 182600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20231222 | 182500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20231222 | 182400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20231222 | 182300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20231222 | 182200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20231222 | 182100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 33 | 20231222 | 182000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20231222 | 181900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20231222 | 181800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20231222 | 181700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20231222 | 181600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20231222 | 181500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20231222 | 181400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20231222 | 181300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20231222 | 181200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20231222 | 181100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20231222 | 181000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20231222 | 180900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20231222 | 180800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20231222 | 180700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20231222 | 180600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20231222 | 180500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20231222 | 180400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20231222 | 180300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20231222 | 180200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20231222 | 180100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20231222 | 180000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20231222 | 175900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20231222 | 175800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20231222 | 175700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20231222 | 175600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20231222 | 175500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20231222 | 175400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20231222 | 175300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20231222 | 175200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20231222 | 175100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 63 | 20231222 | 175000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20231222 | 174900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20231222 | 174800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20231222 | 174700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20231222 | 174600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20231222 | 174500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20231222 | 174400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20231222 | 174300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20231222 | 174200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20231222 | 174100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20231222 | 174000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20231222 | 173900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20231222 | 173800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20231222 | 173700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20231222 | 173600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20231222 | 173500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20231222 | 173400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20231222 | 173300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20231222 | 173200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20231222 | 173100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20231222 | 173000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20231222 | 172900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20231222 | 172800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20231222 | 172700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20231222 | 172600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20231222 | 172500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20231222 | 172400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20231222 | 172300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20231222 | 172200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20231222 | 172100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 93 | 20231222 | 172000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20231222 | 171900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20231222 | 171800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20231222 | 171700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20231222 | 171600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20231222 | 171500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20231222 | 171400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20231222 | 171300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20231222 | 171200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20231222 | 171100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20231222 | 171000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20231222 | 170900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20231222 | 170800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20231222 | 170700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20231222 | 170600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20231222 | 170500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20231222 | 170400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20231222 | 170300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20231222 | 170200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20231222 | 170100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20231222 | 170000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20231222 | 165900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20231222 | 165800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20231222 | 165700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20231222 | 165600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20231222 | 165500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20231222 | 165400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20231222 | 165300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20231222 | 165200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20231222 | 165100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 123 | 20231222 | 165000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20231222 | 164900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20231222 | 164800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20231222 | 164700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20231222 | 164600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20231222 | 164500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20231222 | 164400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20231222 | 164300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20231222 | 164200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20231222 | 164100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20231222 | 164000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20231222 | 163900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20231222 | 163800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20231222 | 163700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20231222 | 163600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20231222 | 163500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20231222 | 163400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20231222 | 163300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20231222 | 163200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20231222 | 163100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20231222 | 163000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20231222 | 162900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20231222 | 162800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20231222 | 162700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20231222 | 162600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20231222 | 162500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20231222 | 162400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20231222 | 162300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20231222 | 162200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20231222 | 162100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 153 | 20231222 | 162000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20231222 | 161900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20231222 | 161800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20231222 | 161700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20231222 | 161600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20231222 | 161500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20231222 | 161400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20231222 | 161300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20231222 | 161200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20231222 | 161100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20231222 | 161000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20231222 | 160900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20231222 | 160800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20231222 | 160700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20231222 | 160600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20231222 | 160500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20231222 | 160400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20231222 | 160300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20231222 | 160200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20231222 | 160100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20231222 | 160000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20231222 | 155900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20231222 | 155800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20231222 | 155700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20231222 | 155600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20231222 | 155500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20231222 | 155400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20231222 | 155300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20231222 | 155200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20231222 | 155100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 183 | 20231222 | 155000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20231222 | 154900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20231222 | 154800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20231222 | 154700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20231222 | 154600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20231222 | 154500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20231222 | 154400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20231222 | 154300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20231222 | 154200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20231222 | 154100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20231222 | 154000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20231222 | 153900 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20231222 | 153800 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20231222 | 153700 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20231222 | 153600 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20231222 | 153500 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20231222 | 153400 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20231222 | 153300 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20231222 | 153200 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20231222 | 153100 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20231222 | 153000 | 6577134550 | 38300 | 38300 | 38300 | 38300 | 18981 |
| 204 | 20231222 | 152900 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 205 | 20231222 | 152800 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20231222 | 152700 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20231222 | 152600 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20231222 | 152500 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20231222 | 152400 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20231222 | 152300 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20231222 | 152200 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20231222 | 152100 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 213 | 20231222 | 152000 | 5850162250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20231222 | 151900 | 5850162250 | 38250 | 38150 | 38250 | 38150 | 1600 |
| 215 | 20231222 | 151800 | 5789041550 | 38200 | 38150 | 38200 | 38150 | 482 |
| 216 | 20231222 | 151700 | 5770636250 | 38200 | 38200 | 38200 | 38150 | 1059 |
| 217 | 20231222 | 151600 | 5730217900 | 38200 | 38200 | 38200 | 38150 | 441 |
| 218 | 20231222 | 151500 | 5713379200 | 38200 | 38150 | 38200 | 38100 | 413 |
| 219 | 20231222 | 151400 | 5697615300 | 38200 | 38150 | 38200 | 38150 | 469 |
| 220 | 20231222 | 151300 | 5679721100 | 38150 | 38200 | 38200 | 38150 | 5532 |
| 221 | 20231222 | 151200 | 5468674350 | 38200 | 38200 | 38200 | 38150 | 1460 |
| 222 | 20231222 | 151100 | 5412961250 | 38200 | 38200 | 38200 | 38150 | 253 |
| 223 | 20231222 | 151000 | 5403296700 | 38200 | 38150 | 38200 | 38150 | 968 |
| 224 | 20231222 | 150900 | 5366319250 | 38200 | 38100 | 38200 | 38100 | 505 |
| 225 | 20231222 | 150800 | 5347053300 | 38150 | 38200 | 38200 | 38150 | 269 |
| 226 | 20231222 | 150700 | 5336785500 | 38150 | 38200 | 38200 | 38100 | 84 |
| 227 | 20231222 | 150600 | 5333577800 | 38100 | 38200 | 38200 | 38100 | 589 |
| 228 | 20231222 | 150500 | 5311106700 | 38150 | 38200 | 38200 | 38150 | 148 |
| 229 | 20231222 | 150400 | 5305454550 | 38200 | 38150 | 38200 | 38100 | 1084 |
| 230 | 20231222 | 150300 | 5264060550 | 38100 | 38150 | 38150 | 38100 | 506 |
| 231 | 20231222 | 150200 | 5244756800 | 38200 | 38150 | 38200 | 38150 | 197 |
| 232 | 20231222 | 150100 | 5237234950 | 38150 | 38150 | 38200 | 38150 | 670 |
| 233 | 20231222 | 150000 | 5211668100 | 38200 | 38150 | 38200 | 38150 | 153 |
| 234 | 20231222 | 145900 | 5205826650 | 38200 | 38150 | 38200 | 38150 | 156 |
| 235 | 20231222 | 145800 | 5199868950 | 38150 | 38150 | 38200 | 38150 | 371 |
| 236 | 20231222 | 145700 | 5185700750 | 38150 | 38200 | 38200 | 38150 | 204 |
| 237 | 20231222 | 145600 | 5177908550 | 38200 | 38150 | 38200 | 38150 | 308 |
| 238 | 20231222 | 145500 | 5166143000 | 38150 | 38200 | 38200 | 38150 | 476 |
| 239 | 20231222 | 145400 | 5147978750 | 38200 | 38200 | 38200 | 38200 | 166 |
| 240 | 20231222 | 145300 | 5141637550 | 38200 | 38150 | 38200 | 38150 | 717 |
| 241 | 20231222 | 145200 | 5114272500 | 38150 | 38200 | 38200 | 38150 | 172 |
| 242 | 20231222 | 145100 | 5107702350 | 38150 | 38200 | 38200 | 38150 | 1187 |
| 243 | 20231222 | 145000 | 5062414750 | 38200 | 38200 | 38200 | 38150 | 137 |
| 244 | 20231222 | 144900 | 5057181600 | 38200 | 38200 | 38200 | 38150 | 244 |
| 245 | 20231222 | 144800 | 5047861350 | 38200 | 38200 | 38250 | 38150 | 456 |
| 246 | 20231222 | 144700 | 5030458050 | 38250 | 38200 | 38250 | 38200 | 233 |
| 247 | 20231222 | 144600 | 5021551000 | 38150 | 38250 | 38250 | 38150 | 142 |
| 248 | 20231222 | 144500 | 5016120000 | 38250 | 38200 | 38250 | 38200 | 464 |
| 249 | 20231222 | 144400 | 4998390450 | 38250 | 38250 | 38250 | 38200 | 365 |
| 250 | 20231222 | 144300 | 4984438200 | 38250 | 38250 | 38250 | 38250 | 213 |
| 251 | 20231222 | 144200 | 4976290950 | 38250 | 38250 | 38250 | 38200 | 160 |
| 252 | 20231222 | 144100 | 4970171500 | 38200 | 38200 | 38250 | 38200 | 360 |
| 253 | 20231222 | 144000 | 4956418100 | 38200 | 38150 | 38200 | 38150 | 265 |
| 254 | 20231222 | 143900 | 4946300550 | 38200 | 38200 | 38200 | 38200 | 96 |
| 255 | 20231222 | 143800 | 4942633350 | 38200 | 38200 | 38250 | 38150 | 592 |
| 256 | 20231222 | 143700 | 4920020600 | 38200 | 38200 | 38200 | 38200 | 272 |
| 257 | 20231222 | 143600 | 4909630200 | 38200 | 38200 | 38200 | 38150 | 223 |
| 258 | 20231222 | 143500 | 4901111750 | 38200 | 38200 | 38200 | 38150 | 201 |
| 259 | 20231222 | 143400 | 4893433600 | 38200 | 38200 | 38200 | 38150 | 338 |
| 260 | 20231222 | 143300 | 4880527000 | 38150 | 38150 | 38200 | 38150 | 114 |
| 261 | 20231222 | 143200 | 4876172750 | 38200 | 38200 | 38200 | 38200 | 154 |
| 262 | 20231222 | 143100 | 4870289950 | 38200 | 38200 | 38200 | 38150 | 525 |
| 263 | 20231222 | 143000 | 4850253050 | 38100 | 38200 | 38200 | 38100 | 1221 |
| 264 | 20231222 | 142900 | 4803629450 | 38200 | 38150 | 38200 | 38150 | 482 |
| 265 | 20231222 | 142800 | 4785240950 | 38100 | 38150 | 38150 | 38100 | 203 |
| 266 | 20231222 | 142700 | 4777501500 | 38150 | 38150 | 38150 | 38150 | 134 |
| 267 | 20231222 | 142600 | 4772389400 | 38150 | 38150 | 38150 | 38100 | 336 |
| 268 | 20231222 | 142500 | 4759581100 | 38100 | 38200 | 38200 | 38100 | 204 |
| 269 | 20231222 | 142400 | 4751798900 | 38200 | 38200 | 38200 | 38200 | 116 |
| 270 | 20231222 | 142300 | 4747367700 | 38150 | 38150 | 38150 | 38150 | 996 |
| 271 | 20231222 | 142200 | 4709370300 | 38150 | 38150 | 38150 | 38150 | 79 |
| 272 | 20231222 | 142100 | 4706356450 | 38150 | 38150 | 38150 | 38100 | 344 |
| 273 | 20231222 | 142000 | 4693233350 | 38150 | 38150 | 38150 | 38100 | 257 |
| 274 | 20231222 | 141900 | 4683430600 | 38150 | 38100 | 38150 | 38100 | 147 |
| 275 | 20231222 | 141800 | 4677822650 | 38100 | 38150 | 38150 | 38100 | 260 |
| 276 | 20231222 | 141700 | 4667911750 | 38150 | 38150 | 38150 | 38100 | 141 |
| 277 | 20231222 | 141600 | 4662532700 | 38100 | 38100 | 38150 | 38100 | 273 |
| 278 | 20231222 | 141500 | 4652128200 | 38150 | 38100 | 38150 | 38100 | 1478 |
| 279 | 20231222 | 141400 | 4595808200 | 38100 | 38150 | 38150 | 38100 | 218 |
| 280 | 20231222 | 141300 | 4587499000 | 38150 | 38150 | 38150 | 38150 | 172 |
| 281 | 20231222 | 141200 | 4580937200 | 38150 | 38150 | 38150 | 38100 | 131 |
| 282 | 20231222 | 141100 | 4575939700 | 38150 | 38100 | 38150 | 38050 | 878 |
| 283 | 20231222 | 141000 | 4542487050 | 38100 | 38100 | 38100 | 38100 | 1163 |
| 284 | 20231222 | 140900 | 4498176750 | 38100 | 38100 | 38100 | 38100 | 177 |
| 285 | 20231222 | 140800 | 4491433050 | 38100 | 38100 | 38100 | 38100 | 72 |
| 286 | 20231222 | 140700 | 4488689850 | 38100 | 38000 | 38100 | 38000 | 148 |
| 287 | 20231222 | 140600 | 4483056200 | 38100 | 38000 | 38100 | 38000 | 274 |
| 288 | 20231222 | 140500 | 4472631950 | 38000 | 38000 | 38100 | 38000 | 267 |
| 289 | 20231222 | 140400 | 4462472350 | 38100 | 38100 | 38100 | 38000 | 156 |
| 290 | 20231222 | 140300 | 4456533350 | 38100 | 38100 | 38100 | 38000 | 150 |
| 291 | 20231222 | 140200 | 4450823700 | 38100 | 38100 | 38100 | 38050 | 176 |
| 292 | 20231222 | 140100 | 4444123700 | 38100 | 38100 | 38100 | 38050 | 139 |
| 293 | 20231222 | 140000 | 4438828350 | 38100 | 38000 | 38100 | 38000 | 346 |
| 294 | 20231222 | 135900 | 4425661750 | 38000 | 38050 | 38050 | 38000 | 58 |
| 295 | 20231222 | 135800 | 4423455400 | 38050 | 38000 | 38050 | 38000 | 123 |
| 296 | 20231222 | 135700 | 4418776100 | 38000 | 38000 | 38000 | 38000 | 35 |
| 297 | 20231222 | 135600 | 4417446100 | 38000 | 38000 | 38050 | 38000 | 102 |
| 298 | 20231222 | 135500 | 4413569950 | 38000 | 38000 | 38050 | 38000 | 115 |
| 299 | 20231222 | 135400 | 4409199900 | 38000 | 38050 | 38100 | 38000 | 683 |
| 300 | 20231222 | 135300 | 4383213400 | 38050 | 38050 | 38100 | 38050 | 665 |
| 301 | 20231222 | 135200 | 4357886300 | 38050 | 38050 | 38100 | 38050 | 56 |
| 302 | 20231222 | 135100 | 4355754350 | 38050 | 38050 | 38050 | 38050 | 248 |
| 303 | 20231222 | 135000 | 4346317950 | 38050 | 38050 | 38100 | 38050 | 165 |
| 304 | 20231222 | 134900 | 4340033900 | 38050 | 38100 | 38100 | 38050 | 504 |
| 305 | 20231222 | 134800 | 4320831650 | 38100 | 38150 | 38150 | 38100 | 51 |
| 306 | 20231222 | 134700 | 4318888200 | 38150 | 38150 | 38150 | 38150 | 52 |
| 307 | 20231222 | 134600 | 4316904400 | 38150 | 38150 | 38150 | 38050 | 2634 |
| 308 | 20231222 | 134500 | 4216522150 | 38200 | 38150 | 38200 | 38150 | 52 |
| 309 | 20231222 | 134400 | 4214538250 | 38200 | 38200 | 38200 | 38200 | 190 |
| 310 | 20231222 | 134300 | 4207280250 | 38200 | 38200 | 38250 | 38150 | 1077 |
| 311 | 20231222 | 134200 | 4166137900 | 38150 | 38150 | 38200 | 38150 | 144 |
| 312 | 20231222 | 134100 | 4160644050 | 38150 | 38200 | 38200 | 38150 | 136 |
| 313 | 20231222 | 134000 | 4155454450 | 38200 | 38200 | 38200 | 38200 | 6 |
| 314 | 20231222 | 133900 | 4155225250 | 38200 | 38200 | 38200 | 38150 | 735 |
| 315 | 20231222 | 133800 | 4127158450 | 38200 | 38250 | 38250 | 38200 | 196 |
| 316 | 20231222 | 133700 | 4119669600 | 38250 | 38250 | 38250 | 38200 | 44 |
| 317 | 20231222 | 133600 | 4117987100 | 38250 | 38200 | 38250 | 38200 | 487 |
| 318 | 20231222 | 133500 | 4099379600 | 38200 | 38200 | 38200 | 38150 | 892 |
| 319 | 20231222 | 133400 | 4065305250 | 38150 | 38150 | 38200 | 38150 | 142 |
| 320 | 20231222 | 133300 | 4059887800 | 38200 | 38200 | 38200 | 38150 | 382 |
| 321 | 20231222 | 133200 | 4045309850 | 38200 | 38200 | 38200 | 38150 | 18 |
| 322 | 20231222 | 133100 | 4044622450 | 38200 | 38150 | 38200 | 38150 | 71 |
| 323 | 20231222 | 133000 | 4041910300 | 38200 | 38200 | 38200 | 38200 | 2 |
| 324 | 20231222 | 132900 | 4041833900 | 38150 | 38200 | 38200 | 38150 | 85 |
| 325 | 20231222 | 132800 | 4038589600 | 38200 | 38200 | 38200 | 38200 | 17 |
| 326 | 20231222 | 132700 | 4037940200 | 38200 | 38200 | 38200 | 38150 | 53 |
| 327 | 20231222 | 132600 | 4035916250 | 38200 | 38150 | 38200 | 38150 | 93 |
| 328 | 20231222 | 132500 | 4032366700 | 38200 | 38150 | 38200 | 38150 | 5 |
| 329 | 20231222 | 132400 | 4032175750 | 38150 | 38200 | 38200 | 38150 | 805 |
| 330 | 20231222 | 132300 | 4001449750 | 38200 | 38200 | 38200 | 38200 | 351 |
| 331 | 20231222 | 132200 | 3988041550 | 38200 | 38200 | 38200 | 38200 | 569 |
| 332 | 20231222 | 132100 | 3966305750 | 38200 | 38250 | 38250 | 38200 | 186 |
| 333 | 20231222 | 132000 | 3959200150 | 38250 | 38200 | 38250 | 38200 | 131 |
| 334 | 20231222 | 131900 | 3954195600 | 38200 | 38250 | 38250 | 38200 | 184 |
| 335 | 20231222 | 131800 | 3947166650 | 38200 | 38250 | 38250 | 38200 | 3472 |
| 336 | 20231222 | 131700 | 3814376700 | 38250 | 38200 | 38250 | 38200 | 839 |
| 337 | 20231222 | 131600 | 3782324700 | 38200 | 38200 | 38200 | 38200 | 73 |
| 338 | 20231222 | 131500 | 3779536100 | 38200 | 38150 | 38200 | 38150 | 25 |
| 339 | 20231222 | 131400 | 3778581800 | 38150 | 38200 | 38200 | 38150 | 805 |
| 340 | 20231222 | 131300 | 3747837050 | 38200 | 38200 | 38250 | 38200 | 8 |
| 341 | 20231222 | 131200 | 3747531300 | 38200 | 38200 | 38250 | 38150 | 519 |
| 342 | 20231222 | 131100 | 3727705500 | 38200 | 38150 | 38200 | 38150 | 51 |
| 343 | 20231222 | 131000 | 3725759600 | 38150 | 38150 | 38150 | 38150 | 538 |
| 344 | 20231222 | 130900 | 3705234900 | 38150 | 38200 | 38200 | 38150 | 220 |
| 345 | 20231222 | 130800 | 3696834000 | 38200 | 38200 | 38200 | 38200 | 221 |
| 346 | 20231222 | 130700 | 3688391800 | 38200 | 38200 | 38250 | 38200 | 536 |
| 347 | 20231222 | 130600 | 3667916450 | 38200 | 38150 | 38200 | 38150 | 7 |
| 348 | 20231222 | 130500 | 3667649100 | 38200 | 38150 | 38250 | 38150 | 419 |
| 349 | 20231222 | 130400 | 3651653350 | 38200 | 38150 | 38200 | 38150 | 143 |
| 350 | 20231222 | 130300 | 3646190900 | 38200 | 38200 | 38250 | 38200 | 563 |
| 351 | 20231222 | 130200 | 3624684100 | 38200 | 38200 | 38200 | 38200 | 557 |
| 352 | 20231222 | 130100 | 3603406700 | 38200 | 38250 | 38250 | 38200 | 86 |
| 353 | 20231222 | 130000 | 3600118600 | 38250 | 38200 | 38250 | 38200 | 16 |
| 354 | 20231222 | 125900 | 3599507250 | 38250 | 38200 | 38250 | 38150 | 538 |
| 355 | 20231222 | 125800 | 3578953550 | 38200 | 38200 | 38250 | 38200 | 1063 |
| 356 | 20231222 | 125700 | 3538332300 | 38250 | 38200 | 38250 | 38200 | 980 |
| 357 | 20231222 | 125600 | 3500853200 | 38200 | 38150 | 38250 | 38150 | 2017 |
| 358 | 20231222 | 125500 | 3423827100 | 38150 | 38100 | 38150 | 38100 | 225 |
| 359 | 20231222 | 125400 | 3415243550 | 38100 | 38100 | 38150 | 38100 | 745 |
| 360 | 20231222 | 125300 | 3386849800 | 38100 | 38050 | 38100 | 38050 | 531 |
| 361 | 20231222 | 125200 | 3366618800 | 38100 | 38050 | 38100 | 38050 | 166 |
| 362 | 20231222 | 125100 | 3360295000 | 38100 | 38050 | 38100 | 38050 | 716 |
| 363 | 20231222 | 125000 | 3333018350 | 38050 | 37950 | 38100 | 37950 | 5290 |
| 364 | 20231222 | 124900 | 3131998800 | 37950 | 37950 | 37950 | 37900 | 564 |
| 365 | 20231222 | 124800 | 3110595050 | 37950 | 37900 | 37950 | 37900 | 89 |
| 366 | 20231222 | 124700 | 3107221800 | 37950 | 37950 | 37950 | 37900 | 208 |
| 367 | 20231222 | 124600 | 3099328250 | 37950 | 37950 | 37950 | 37950 | 825 |
| 368 | 20231222 | 124500 | 3068019500 | 37950 | 37900 | 37950 | 37900 | 340 |
| 369 | 20231222 | 124400 | 3055128300 | 37950 | 37800 | 37950 | 37800 | 2789 |
| 370 | 20231222 | 124300 | 2949477150 | 37850 | 37800 | 37850 | 37800 | 137 |
| 371 | 20231222 | 124200 | 2944298400 | 37800 | 37850 | 37850 | 37800 | 67 |
| 372 | 20231222 | 124100 | 2941764150 | 37850 | 37850 | 37850 | 37850 | 194 |
| 373 | 20231222 | 124000 | 2934421250 | 37850 | 37800 | 37900 | 37800 | 79 |
| 374 | 20231222 | 123900 | 2931434400 | 37800 | 37900 | 37900 | 37800 | 365 |
| 375 | 20231222 | 123800 | 2917619350 | 37850 | 37900 | 37900 | 37850 | 156 |
| 376 | 20231222 | 123700 | 2911713400 | 37850 | 37850 | 37900 | 37850 | 347 |
| 377 | 20231222 | 123600 | 2898579250 | 37850 | 37900 | 37900 | 37850 | 639 |
| 378 | 20231222 | 123500 | 2874386800 | 37850 | 37900 | 37900 | 37850 | 786 |
| 379 | 20231222 | 123400 | 2844612400 | 37900 | 37850 | 37900 | 37850 | 564 |
| 380 | 20231222 | 123300 | 2823257300 | 37850 | 37850 | 37900 | 37800 | 1850 |
| 381 | 20231222 | 123200 | 2753191350 | 37800 | 37750 | 37800 | 37750 | 1941 |
| 382 | 20231222 | 123100 | 2679824050 | 37750 | 37750 | 37750 | 37750 | 1605 |
| 383 | 20231222 | 123000 | 2619235300 | 37750 | 37700 | 37750 | 37700 | 11 |
| 384 | 20231222 | 122900 | 2618820450 | 37650 | 37600 | 37700 | 37600 | 111 |
| 385 | 20231222 | 122800 | 2614635950 | 37600 | 37650 | 37700 | 37600 | 949 |
| 386 | 20231222 | 122700 | 2578880650 | 37650 | 37700 | 37700 | 37650 | 837 |
| 387 | 20231222 | 122600 | 2547366400 | 37700 | 37700 | 37700 | 37700 | 3 |
| 388 | 20231222 | 122500 | 2547253300 | 37650 | 37650 | 37650 | 37650 | 5 |
| 389 | 20231222 | 122400 | 2547065050 | 37650 | 37700 | 37700 | 37650 | 59 |
| 390 | 20231222 | 122300 | 2544842750 | 37700 | 37650 | 37700 | 37650 | 124 |
| 391 | 20231222 | 122200 | 2540172950 | 37650 | 37700 | 37700 | 37650 | 692 |
| 392 | 20231222 | 122100 | 2514116250 | 37650 | 37700 | 37700 | 37650 | 61 |
| 393 | 20231222 | 122000 | 2511816600 | 37700 | 37700 | 37700 | 37700 | 580 |
| 394 | 20231222 | 121900 | 2489950600 | 37700 | 37700 | 37700 | 37700 | 274 |
| 395 | 20231222 | 121800 | 2479620800 | 37700 | 37750 | 37750 | 37700 | 429 |
| 396 | 20231222 | 121700 | 2463447300 | 37700 | 37700 | 37700 | 37700 | 164 |
| 397 | 20231222 | 121600 | 2457264500 | 37750 | 37650 | 37750 | 37650 | 1670 |
| 398 | 20231222 | 121500 | 2394307850 | 37650 | 37700 | 37700 | 37650 | 3 |
| 399 | 20231222 | 121400 | 2394194800 | 37650 | 37650 | 37700 | 37650 | 128 |
| 400 | 20231222 | 121300 | 2389370150 | 37600 | 37650 | 37700 | 37600 | 583 |
| 401 | 20231222 | 121200 | 2367417000 | 37650 | 37650 | 37650 | 37650 | 266 |
| 402 | 20231222 | 121100 | 2357402100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 403 | 20231222 | 121000 | 2357402100 | 37650 | 37650 | 37650 | 37650 | 92 |
| 404 | 20231222 | 120900 | 2353938300 | 37650 | 37650 | 37650 | 37650 | 253 |
| 405 | 20231222 | 120800 | 2344412850 | 37650 | 37650 | 37700 | 37650 | 15 |
| 406 | 20231222 | 120700 | 2343847900 | 37700 | 37700 | 37700 | 37650 | 93 |
| 407 | 20231222 | 120600 | 2340341850 | 37700 | 37700 | 37700 | 37700 | 121 |
| 408 | 20231222 | 120500 | 2335780150 | 37700 | 37700 | 37700 | 37650 | 390 |
| 409 | 20231222 | 120400 | 2321077700 | 37700 | 37700 | 37750 | 37700 | 75 |
| 410 | 20231222 | 120300 | 2318250050 | 37700 | 37650 | 37700 | 37650 | 331 |
| 411 | 20231222 | 120200 | 2305771950 | 37650 | 37650 | 37650 | 37600 | 1138 |
| 412 | 20231222 | 120100 | 2262926900 | 37650 | 37700 | 37700 | 37650 | 126 |
| 413 | 20231222 | 120000 | 2258177200 | 37750 | 37650 | 37750 | 37650 | 1107 |
| 414 | 20231222 | 115900 | 2216448050 | 37650 | 37650 | 37650 | 37650 | 24 |
| 415 | 20231222 | 115800 | 2215544450 | 37650 | 37650 | 37700 | 37650 | 474 |
| 416 | 20231222 | 115700 | 2197698200 | 37650 | 37650 | 37650 | 37600 | 141 |
| 417 | 20231222 | 115600 | 2192390050 | 37700 | 37600 | 37700 | 37600 | 38 |
| 418 | 20231222 | 115500 | 2190958350 | 37700 | 37700 | 37700 | 37700 | 200 |
| 419 | 20231222 | 115400 | 2183418350 | 37700 | 37600 | 37700 | 37600 | 504 |
| 420 | 20231222 | 115300 | 2164440450 | 37600 | 37650 | 37650 | 37600 | 49 |
| 421 | 20231222 | 115200 | 2162595650 | 37700 | 37650 | 37700 | 37650 | 147 |
| 422 | 20231222 | 115100 | 2157060600 | 37650 | 37650 | 37650 | 37650 | 477 |
| 423 | 20231222 | 115000 | 2139101550 | 37650 | 37650 | 37650 | 37650 | 86 |
| 424 | 20231222 | 114900 | 2135863650 | 37650 | 37650 | 37650 | 37650 | 10 |
| 425 | 20231222 | 114800 | 2135487150 | 37650 | 37650 | 37650 | 37650 | 39 |
| 426 | 20231222 | 114700 | 2134018800 | 37650 | 37650 | 37650 | 37650 | 175 |
| 427 | 20231222 | 114600 | 2127430050 | 37650 | 37650 | 37650 | 37650 | 1431 |
| 428 | 20231222 | 114500 | 2073552900 | 37650 | 37600 | 37650 | 37600 | 10 |
| 429 | 20231222 | 114400 | 2073176700 | 37550 | 37600 | 37650 | 37550 | 72 |
| 430 | 20231222 | 114300 | 2070469500 | 37600 | 37600 | 37600 | 37550 | 190 |
| 431 | 20231222 | 114200 | 2063328400 | 37550 | 37600 | 37600 | 37550 | 19 |
| 432 | 20231222 | 114100 | 2062614100 | 37600 | 37600 | 37600 | 37600 | 53 |
| 433 | 20231222 | 114000 | 2060621300 | 37600 | 37600 | 37600 | 37600 | 77 |
| 434 | 20231222 | 113900 | 2057726100 | 37600 | 37600 | 37600 | 37600 | 789 |
| 435 | 20231222 | 113800 | 2028059700 | 37600 | 37550 | 37600 | 37550 | 392 |
| 436 | 20231222 | 113700 | 2013336000 | 37550 | 37500 | 37550 | 37450 | 916 |
| 437 | 20231222 | 113600 | 1978979450 | 37450 | 37500 | 37500 | 37450 | 64 |
| 438 | 20231222 | 113500 | 1976582600 | 37450 | 37450 | 37450 | 37450 | 158 |
| 439 | 20231222 | 113400 | 1970665500 | 37450 | 37500 | 37500 | 37450 | 68 |
| 440 | 20231222 | 113300 | 1968118800 | 37450 | 37500 | 37550 | 37450 | 490 |
| 441 | 20231222 | 113200 | 1949750750 | 37500 | 37450 | 37500 | 37450 | 85 |
| 442 | 20231222 | 113100 | 1946563500 | 37400 | 37450 | 37500 | 37400 | 98 |
| 443 | 20231222 | 113000 | 1942895700 | 37450 | 37400 | 37450 | 37400 | 402 |
| 444 | 20231222 | 112900 | 1927853950 | 37400 | 37400 | 37400 | 37400 | 41 |
| 445 | 20231222 | 112800 | 1926320550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 446 | 20231222 | 112700 | 1926320550 | 37400 | 37400 | 37400 | 37400 | 18 |
| 447 | 20231222 | 112600 | 1925647350 | 37400 | 37400 | 37400 | 37400 | 42 |
| 448 | 20231222 | 112500 | 1924076550 | 37400 | 37400 | 37400 | 37350 | 48 |
| 449 | 20231222 | 112400 | 1922283550 | 37350 | 37350 | 37350 | 37350 | 1 |
| 450 | 20231222 | 112300 | 1922246200 | 37400 | 37400 | 37400 | 37400 | 70 |
| 451 | 20231222 | 112200 | 1919628200 | 37350 | 37300 | 37400 | 37300 | 1301 |
| 452 | 20231222 | 112100 | 1871082900 | 37300 | 37300 | 37300 | 37300 | 332 |
| 453 | 20231222 | 112000 | 1858699300 | 37300 | 37300 | 37300 | 37300 | 27 |
| 454 | 20231222 | 111900 | 1857692200 | 37300 | 37300 | 37300 | 37300 | 3 |
| 455 | 20231222 | 111800 | 1857580300 | 37250 | 37250 | 37250 | 37250 | 50 |
| 456 | 20231222 | 111700 | 1855717800 | 37300 | 37300 | 37300 | 37250 | 30 |
| 457 | 20231222 | 111600 | 1854599100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 458 | 20231222 | 111500 | 1854599100 | 37300 | 37300 | 37300 | 37250 | 207 |
| 459 | 20231222 | 111400 | 1846888150 | 37250 | 37250 | 37250 | 37250 | 33 |
| 460 | 20231222 | 111300 | 1845658900 | 37300 | 37300 | 37300 | 37300 | 19 |
| 461 | 20231222 | 111200 | 1844950200 | 37250 | 37250 | 37250 | 37250 | 50 |
| 462 | 20231222 | 111100 | 1843087700 | 37300 | 37250 | 37300 | 37250 | 104 |
| 463 | 20231222 | 111000 | 1839212200 | 37250 | 37200 | 37250 | 37200 | 239 |
| 464 | 20231222 | 110900 | 1830310450 | 37250 | 37200 | 37250 | 37200 | 79 |
| 465 | 20231222 | 110800 | 1827370600 | 37200 | 37200 | 37200 | 37200 | 1 |
| 466 | 20231222 | 110700 | 1827333400 | 37200 | 37200 | 37200 | 37200 | 122 |
| 467 | 20231222 | 110600 | 1822795000 | 37200 | 37250 | 37250 | 37200 | 58 |
| 468 | 20231222 | 110500 | 1820637000 | 37250 | 37250 | 37250 | 37250 | 21 |
| 469 | 20231222 | 110400 | 1819854750 | 37250 | 37250 | 37250 | 37250 | 0 |
| 470 | 20231222 | 110300 | 1819854750 | 37250 | 37200 | 37250 | 37200 | 71 |
| 471 | 20231222 | 110200 | 1817212500 | 37250 | 37250 | 37250 | 37250 | 57 |
| 472 | 20231222 | 110100 | 1815089250 | 37300 | 37250 | 37300 | 37250 | 156 |
| 473 | 20231222 | 110000 | 1809278200 | 37250 | 37250 | 37250 | 37250 | 55 |
| 474 | 20231222 | 105900 | 1807229450 | 37250 | 37300 | 37300 | 37250 | 55 |
| 475 | 20231222 | 105800 | 1805180450 | 37300 | 37300 | 37300 | 37300 | 102 |
| 476 | 20231222 | 105700 | 1801375850 | 37250 | 37250 | 37250 | 37250 | 607 |
| 477 | 20231222 | 105600 | 1778765100 | 37200 | 37250 | 37250 | 37200 | 111 |
| 478 | 20231222 | 105500 | 1774630850 | 37200 | 37200 | 37250 | 37200 | 54 |
| 479 | 20231222 | 105400 | 1772621300 | 37200 | 37250 | 37250 | 37200 | 62 |
| 480 | 20231222 | 105300 | 1770314300 | 37250 | 37150 | 37250 | 37150 | 25 |
| 481 | 20231222 | 105200 | 1769384250 | 37250 | 37200 | 37250 | 37200 | 2 |
| 482 | 20231222 | 105100 | 1769309800 | 37200 | 37200 | 37250 | 37200 | 128 |
| 483 | 20231222 | 105000 | 1764548100 | 37200 | 37200 | 37200 | 37200 | 156 |
| 484 | 20231222 | 104900 | 1758744900 | 37250 | 37250 | 37250 | 37250 | 15 |
| 485 | 20231222 | 104800 | 1758186150 | 37250 | 37250 | 37250 | 37200 | 68 |
| 486 | 20231222 | 104700 | 1755655650 | 37250 | 37250 | 37250 | 37250 | 2 |
| 487 | 20231222 | 104600 | 1755581150 | 37250 | 37200 | 37250 | 37200 | 4 |
| 488 | 20231222 | 104500 | 1755432250 | 37200 | 37250 | 37250 | 37200 | 76 |
| 489 | 20231222 | 104400 | 1752603750 | 37250 | 37200 | 37250 | 37200 | 8 |
| 490 | 20231222 | 104300 | 1752306100 | 37200 | 37250 | 37250 | 37200 | 39 |
| 491 | 20231222 | 104200 | 1750855200 | 37200 | 37250 | 37250 | 37200 | 96 |
| 492 | 20231222 | 104100 | 1747283900 | 37250 | 37250 | 37250 | 37250 | 4 |
| 493 | 20231222 | 104000 | 1747134900 | 37250 | 37200 | 37250 | 37200 | 162 |
| 494 | 20231222 | 103900 | 1741102850 | 37200 | 37150 | 37250 | 37150 | 7117 |
| 495 | 20231222 | 103800 | 1476695750 | 37100 | 37150 | 37150 | 37100 | 5 |
| 496 | 20231222 | 103700 | 1476510100 | 37100 | 37150 | 37200 | 37100 | 798 |
| 497 | 20231222 | 103600 | 1446850350 | 37150 | 37100 | 37150 | 37100 | 56 |
| 498 | 20231222 | 103500 | 1444772700 | 37100 | 37100 | 37100 | 37100 | 545 |
| 499 | 20231222 | 103400 | 1424553200 | 37050 | 37100 | 37100 | 37050 | 214 |
| 500 | 20231222 | 103300 | 1416618800 | 37100 | 37050 | 37100 | 37050 | 354 |
| 501 | 20231222 | 103200 | 1403503050 | 37050 | 37050 | 37050 | 37050 | 82 |
| 502 | 20231222 | 103100 | 1400464950 | 37050 | 37000 | 37050 | 37000 | 21 |
| 503 | 20231222 | 103000 | 1399687900 | 37000 | 37050 | 37150 | 37000 | 60 |
| 504 | 20231222 | 102900 | 1397466300 | 37150 | 37100 | 37150 | 37050 | 17 |
| 505 | 20231222 | 102800 | 1396836100 | 37100 | 37150 | 37200 | 37100 | 61 |
| 506 | 20231222 | 102700 | 1394570000 | 37150 | 37150 | 37200 | 37150 | 6 |
| 507 | 20231222 | 102600 | 1394347000 | 37150 | 37050 | 37150 | 37050 | 158 |
| 508 | 20231222 | 102500 | 1388485250 | 37050 | 37000 | 37100 | 37000 | 77 |
| 509 | 20231222 | 102400 | 1385632400 | 37000 | 37150 | 37150 | 37000 | 54 |
| 510 | 20231222 | 102300 | 1383634250 | 37000 | 37300 | 37300 | 37000 | 203 |
| 511 | 20231222 | 102200 | 1376102750 | 37100 | 37100 | 37250 | 37100 | 108 |
| 512 | 20231222 | 102100 | 1372089350 | 37300 | 37250 | 37300 | 37000 | 3192 |
| 513 | 20231222 | 102000 | 1253700450 | 37150 | 37100 | 37250 | 37100 | 70 |
| 514 | 20231222 | 101900 | 1251094400 | 37100 | 37100 | 37150 | 37100 | 8 |
| 515 | 20231222 | 101800 | 1250797350 | 37150 | 37150 | 37150 | 37100 | 219 |
| 516 | 20231222 | 101700 | 1242662050 | 37100 | 37150 | 37150 | 37100 | 28 |
| 517 | 20231222 | 101600 | 1241622000 | 37100 | 37100 | 37150 | 37100 | 38 |
| 518 | 20231222 | 101500 | 1240212000 | 37100 | 37100 | 37150 | 37100 | 171 |
| 519 | 20231222 | 101400 | 1233859650 | 37100 | 37100 | 37150 | 37100 | 8 |
| 520 | 20231222 | 101300 | 1233562750 | 37150 | 37150 | 37150 | 37100 | 239 |
| 521 | 20231222 | 101200 | 1224693400 | 37150 | 37150 | 37150 | 37050 | 11 |
| 522 | 20231222 | 101100 | 1224284950 | 37100 | 37100 | 37150 | 37100 | 129 |
| 523 | 20231222 | 101000 | 1219498700 | 37100 | 37100 | 37150 | 37100 | 25 |
| 524 | 20231222 | 100900 | 1218571100 | 37150 | 37250 | 37250 | 37100 | 59 |
| 525 | 20231222 | 100800 | 1216376000 | 37100 | 37150 | 37250 | 37100 | 13 |
| 526 | 20231222 | 100700 | 1215893050 | 37100 | 37250 | 37250 | 37100 | 41 |
| 527 | 20231222 | 100600 | 1214368250 | 37250 | 37200 | 37250 | 37200 | 81 |
| 528 | 20231222 | 100500 | 1211354850 | 37150 | 37150 | 37200 | 37050 | 151 |
| 529 | 20231222 | 100400 | 1205745250 | 37200 | 37050 | 37200 | 37050 | 101 |
| 530 | 20231222 | 100300 | 1201988700 | 37250 | 37100 | 37250 | 37050 | 504 |
| 531 | 20231222 | 100200 | 1183312500 | 37100 | 37150 | 37250 | 37100 | 87 |
| 532 | 20231222 | 100100 | 1180077450 | 37150 | 37150 | 37250 | 37150 | 101 |
| 533 | 20231222 | 100000 | 1176322900 | 37150 | 37050 | 37250 | 37050 | 51 |
| 534 | 20231222 | 095900 | 1174426150 | 37050 | 37100 | 37200 | 37050 | 247 |
| 535 | 20231222 | 095800 | 1165259800 | 37150 | 37150 | 37200 | 37150 | 137 |
| 536 | 20231222 | 095700 | 1160170000 | 37150 | 37150 | 37200 | 37150 | 6 |
| 537 | 20231222 | 095600 | 1159947000 | 37150 | 37150 | 37250 | 37150 | 93 |
| 538 | 20231222 | 095500 | 1156491150 | 37250 | 37150 | 37250 | 37150 | 6 |
| 539 | 20231222 | 095400 | 1156268050 | 37250 | 37300 | 37300 | 37150 | 50 |
| 540 | 20231222 | 095300 | 1154405700 | 37150 | 37150 | 37300 | 37150 | 16 |
| 541 | 20231222 | 095200 | 1153811150 | 37150 | 37200 | 37200 | 37150 | 68 |
| 542 | 20231222 | 095100 | 1151281700 | 37300 | 37250 | 37300 | 37250 | 210 |
| 543 | 20231222 | 095000 | 1143458950 | 37300 | 37300 | 37300 | 37300 | 42 |
| 544 | 20231222 | 094900 | 1141892350 | 37250 | 37300 | 37300 | 37250 | 151 |
| 545 | 20231222 | 094800 | 1136262500 | 37300 | 37300 | 37300 | 37300 | 2 |
| 546 | 20231222 | 094700 | 1136187900 | 37300 | 37150 | 37300 | 37150 | 1631 |
| 547 | 20231222 | 094600 | 1075540300 | 37150 | 37150 | 37150 | 37150 | 2 |
| 548 | 20231222 | 094500 | 1075466000 | 37100 | 37150 | 37150 | 37100 | 369 |
| 549 | 20231222 | 094400 | 1061758700 | 37200 | 37200 | 37200 | 37200 | 7 |
| 550 | 20231222 | 094300 | 1061498300 | 37200 | 37200 | 37200 | 37150 | 121 |
| 551 | 20231222 | 094200 | 1056997500 | 37200 | 37200 | 37200 | 37150 | 36 |
| 552 | 20231222 | 094100 | 1055659300 | 37200 | 37200 | 37200 | 37150 | 11 |
| 553 | 20231222 | 094000 | 1055250500 | 37150 | 37100 | 37150 | 37100 | 375 |
| 554 | 20231222 | 093900 | 1041319350 | 37150 | 37100 | 37150 | 37100 | 85 |
| 555 | 20231222 | 093800 | 1038163350 | 37100 | 37150 | 37150 | 37050 | 211 |
| 556 | 20231222 | 093700 | 1030342700 | 37150 | 37150 | 37150 | 37100 | 182 |
| 557 | 20231222 | 093600 | 1023590150 | 37150 | 37200 | 37200 | 37150 | 1083 |
| 558 | 20231222 | 093500 | 983355850 | 37200 | 37200 | 37300 | 37200 | 399 |
| 559 | 20231222 | 093400 | 968512350 | 37200 | 37200 | 37200 | 37200 | 5 |
| 560 | 20231222 | 093300 | 968326350 | 37200 | 37300 | 37300 | 37150 | 1624 |
| 561 | 20231222 | 093200 | 907847350 | 37300 | 37300 | 37350 | 37300 | 88 |
| 562 | 20231222 | 093100 | 904564900 | 37350 | 37400 | 37400 | 37300 | 664 |
| 563 | 20231222 | 093000 | 879790300 | 37400 | 37350 | 37400 | 37300 | 139 |
| 564 | 20231222 | 092900 | 874596150 | 37350 | 37350 | 37350 | 37350 | 114 |
| 565 | 20231222 | 092800 | 870338250 | 37300 | 37400 | 37400 | 37300 | 393 |
| 566 | 20231222 | 092700 | 855678950 | 37300 | 37300 | 37350 | 37300 | 239 |
| 567 | 20231222 | 092600 | 846752450 | 37350 | 37500 | 37500 | 37350 | 1051 |
| 568 | 20231222 | 092500 | 807477650 | 37500 | 37650 | 37650 | 37500 | 207 |
| 569 | 20231222 | 092400 | 799700450 | 37650 | 37500 | 37700 | 37500 | 686 |
| 570 | 20231222 | 092300 | 773878450 | 37600 | 37400 | 37750 | 37350 | 1734 |
| 571 | 20231222 | 092200 | 708899200 | 37350 | 37400 | 37400 | 37350 | 82 |
| 572 | 20231222 | 092100 | 705836350 | 37400 | 37350 | 37400 | 37250 | 489 |
| 573 | 20231222 | 092000 | 687569700 | 37350 | 37300 | 37350 | 37250 | 184 |
| 574 | 20231222 | 091900 | 680704150 | 37250 | 37300 | 37350 | 37250 | 306 |
| 575 | 20231222 | 091800 | 669295250 | 37300 | 37250 | 37300 | 37250 | 205 |
| 576 | 20231222 | 091700 | 661658900 | 37250 | 37400 | 37400 | 37250 | 493 |
| 577 | 20231222 | 091600 | 643259550 | 37350 | 37350 | 37400 | 37350 | 86 |
| 578 | 20231222 | 091500 | 640047300 | 37350 | 37400 | 37400 | 37350 | 503 |
| 579 | 20231222 | 091400 | 621252700 | 37400 | 37600 | 37600 | 37400 | 2454 |
| 580 | 20231222 | 091300 | 529328750 | 37650 | 37650 | 37750 | 37650 | 389 |
| 581 | 20231222 | 091200 | 514672200 | 37650 | 37800 | 37800 | 37650 | 114 |
| 582 | 20231222 | 091100 | 510370000 | 37800 | 37800 | 37800 | 37600 | 741 |
| 583 | 20231222 | 091000 | 482373550 | 37800 | 37800 | 37800 | 37700 | 457 |
| 584 | 20231222 | 090900 | 465119400 | 37800 | 37750 | 37800 | 37700 | 419 |
| 585 | 20231222 | 090800 | 449302900 | 37750 | 37800 | 37800 | 37750 | 376 |
| 586 | 20231222 | 090700 | 435099250 | 37800 | 37650 | 37800 | 37600 | 2666 |
| 587 | 20231222 | 090600 | 334643050 | 37650 | 37650 | 37700 | 37600 | 955 |
| 588 | 20231222 | 090500 | 298688550 | 37650 | 37500 | 37650 | 37450 | 1069 |
| 589 | 20231222 | 090400 | 258494500 | 37600 | 37450 | 37600 | 37400 | 1003 |
| 590 | 20231222 | 090300 | 220880200 | 37450 | 37400 | 37550 | 37400 | 1167 |
| 591 | 20231222 | 090200 | 177161550 | 37400 | 37350 | 37400 | 37200 | 458 |
| 592 | 20231222 | 090100 | 160054650 | 37250 | 37400 | 37450 | 37200 | 524 |
| 593 | 20231222 | 090000 | 140465500 | 37350 | 37200 | 37400 | 37150 | 3772 |