30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 5848 |
| 3 | 20231221 | 182900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20231221 | 182800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20231221 | 182700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20231221 | 182600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20231221 | 182500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20231221 | 182400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20231221 | 182300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20231221 | 182200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20231221 | 182100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20231221 | 182000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20231221 | 181900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20231221 | 181800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20231221 | 181700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20231221 | 181600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20231221 | 181500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20231221 | 181400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20231221 | 181300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20231221 | 181200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20231221 | 181100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20231221 | 181000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20231221 | 180900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20231221 | 180800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20231221 | 180700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20231221 | 180600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20231221 | 180500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20231221 | 180400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20231221 | 180300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20231221 | 180200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20231221 | 180100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20231221 | 180000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 5848 |
| 33 | 20231221 | 175900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20231221 | 175800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20231221 | 175700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20231221 | 175600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20231221 | 175500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20231221 | 175400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20231221 | 175300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20231221 | 175200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20231221 | 175100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20231221 | 175000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20231221 | 174900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20231221 | 174800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20231221 | 174700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20231221 | 174600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20231221 | 174500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20231221 | 174400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20231221 | 174300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20231221 | 174200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20231221 | 174100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20231221 | 174000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20231221 | 173900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20231221 | 173800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20231221 | 173700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20231221 | 173600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20231221 | 173500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20231221 | 173400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20231221 | 173300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20231221 | 173200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20231221 | 173100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20231221 | 173000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 5848 |
| 63 | 20231221 | 172900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20231221 | 172800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20231221 | 172700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20231221 | 172600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20231221 | 172500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20231221 | 172400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20231221 | 172300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20231221 | 172200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20231221 | 172100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20231221 | 172000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20231221 | 171900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20231221 | 171800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20231221 | 171700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20231221 | 171600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20231221 | 171500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20231221 | 171400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20231221 | 171300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20231221 | 171200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20231221 | 171100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20231221 | 171000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20231221 | 170900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20231221 | 170800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20231221 | 170700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20231221 | 170600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20231221 | 170500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20231221 | 170400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20231221 | 170300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20231221 | 170200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20231221 | 170100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20231221 | 170000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 5848 |
| 93 | 20231221 | 165900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20231221 | 165800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20231221 | 165700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20231221 | 165600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20231221 | 165500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20231221 | 165400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20231221 | 165300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20231221 | 165200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20231221 | 165100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20231221 | 165000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20231221 | 164900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20231221 | 164800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20231221 | 164700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20231221 | 164600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20231221 | 164500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20231221 | 164400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20231221 | 164300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20231221 | 164200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20231221 | 164100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20231221 | 164000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20231221 | 163900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20231221 | 163800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20231221 | 163700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20231221 | 163600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20231221 | 163500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20231221 | 163400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20231221 | 163300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20231221 | 163200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20231221 | 163100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20231221 | 163000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 5848 |
| 123 | 20231221 | 162900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20231221 | 162800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20231221 | 162700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20231221 | 162600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20231221 | 162500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20231221 | 162400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20231221 | 162300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20231221 | 162200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20231221 | 162100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20231221 | 162000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20231221 | 161900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20231221 | 161800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20231221 | 161700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20231221 | 161600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20231221 | 161500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20231221 | 161400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20231221 | 161300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20231221 | 161200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20231221 | 161100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20231221 | 161000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20231221 | 160900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20231221 | 160800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20231221 | 160700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20231221 | 160600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20231221 | 160500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20231221 | 160400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20231221 | 160300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20231221 | 160200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20231221 | 160100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20231221 | 160000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 5848 |
| 153 | 20231221 | 155900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20231221 | 155800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20231221 | 155700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20231221 | 155600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20231221 | 155500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20231221 | 155400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20231221 | 155300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20231221 | 155200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20231221 | 155100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20231221 | 155000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20231221 | 154900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20231221 | 154800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20231221 | 154700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20231221 | 154600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20231221 | 154500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20231221 | 154400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20231221 | 154300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20231221 | 154200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20231221 | 154100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20231221 | 154000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20231221 | 153900 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20231221 | 153800 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20231221 | 153700 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20231221 | 153600 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20231221 | 153500 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20231221 | 153400 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20231221 | 153300 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20231221 | 153200 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20231221 | 153100 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20231221 | 153000 | 3348689150 | 23300 | 23300 | 23300 | 23300 | 11696 |
| 183 | 20231221 | 152900 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231221 | 152800 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231221 | 152700 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231221 | 152600 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231221 | 152500 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231221 | 152400 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231221 | 152300 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231221 | 152200 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231221 | 152100 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231221 | 152000 | 3212430750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231221 | 151900 | 3212430750 | 23200 | 23200 | 23350 | 23200 | 347 |
| 194 | 20231221 | 151800 | 3204377100 | 23350 | 23300 | 23350 | 23200 | 582 |
| 195 | 20231221 | 151700 | 3190808500 | 23300 | 23300 | 23350 | 23250 | 2100 |
| 196 | 20231221 | 151600 | 3141883100 | 23250 | 23250 | 23300 | 23250 | 25 |
| 197 | 20231221 | 151500 | 3141301400 | 23300 | 23250 | 23300 | 23250 | 387 |
| 198 | 20231221 | 151400 | 3132284950 | 23300 | 23250 | 23300 | 23250 | 516 |
| 199 | 20231221 | 151300 | 3120265550 | 23250 | 23300 | 23300 | 23250 | 391 |
| 200 | 20231221 | 151200 | 3111155800 | 23250 | 23300 | 23300 | 23250 | 470 |
| 201 | 20231221 | 151100 | 3100205500 | 23250 | 23250 | 23300 | 23250 | 339 |
| 202 | 20231221 | 151000 | 3092314700 | 23300 | 23200 | 23300 | 23200 | 594 |
| 203 | 20231221 | 150900 | 3078494950 | 23200 | 23250 | 23250 | 23200 | 582 |
| 204 | 20231221 | 150800 | 3064964200 | 23250 | 23200 | 23300 | 23200 | 526 |
| 205 | 20231221 | 150700 | 3052722150 | 23300 | 23300 | 23300 | 23200 | 701 |
| 206 | 20231221 | 150600 | 3036421700 | 23200 | 23200 | 23300 | 23200 | 1331 |
| 207 | 20231221 | 150500 | 3005512000 | 23200 | 23250 | 23250 | 23200 | 451 |
| 208 | 20231221 | 150400 | 2995032550 | 23250 | 23200 | 23300 | 23200 | 698 |
| 209 | 20231221 | 150300 | 2978804450 | 23300 | 23200 | 23300 | 23200 | 402 |
| 210 | 20231221 | 150200 | 2969459050 | 23200 | 23200 | 23250 | 23200 | 458 |
| 211 | 20231221 | 150100 | 2958811300 | 23200 | 23200 | 23250 | 23200 | 631 |
| 212 | 20231221 | 150000 | 2944153600 | 23250 | 23300 | 23300 | 23150 | 1439 |
| 213 | 20231221 | 145900 | 2910755150 | 23300 | 23200 | 23300 | 23200 | 139 |
| 214 | 20231221 | 145800 | 2907523200 | 23250 | 23250 | 23300 | 23200 | 805 |
| 215 | 20231221 | 145700 | 2888807400 | 23200 | 23250 | 23300 | 23200 | 411 |
| 216 | 20231221 | 145600 | 2879252650 | 23200 | 23300 | 23300 | 23150 | 1451 |
| 217 | 20231221 | 145500 | 2845600850 | 23200 | 23200 | 23300 | 23200 | 397 |
| 218 | 20231221 | 145400 | 2836371800 | 23250 | 23250 | 23250 | 23200 | 529 |
| 219 | 20231221 | 145300 | 2824074050 | 23250 | 23150 | 23250 | 23150 | 47 |
| 220 | 20231221 | 145200 | 2822983050 | 23250 | 23250 | 23300 | 23150 | 1462 |
| 221 | 20231221 | 145100 | 2789032950 | 23300 | 23250 | 23300 | 23250 | 466 |
| 222 | 20231221 | 145000 | 2778176250 | 23250 | 23250 | 23300 | 23250 | 419 |
| 223 | 20231221 | 144900 | 2768415650 | 23300 | 23200 | 23300 | 23200 | 622 |
| 224 | 20231221 | 144800 | 2753940400 | 23200 | 23300 | 23300 | 23150 | 1370 |
| 225 | 20231221 | 144700 | 2722129950 | 23300 | 23300 | 23300 | 23250 | 637 |
| 226 | 20231221 | 144600 | 2707289800 | 23200 | 23250 | 23300 | 23200 | 514 |
| 227 | 20231221 | 144500 | 2695316000 | 23300 | 23250 | 23350 | 23250 | 1115 |
| 228 | 20231221 | 144400 | 2669331100 | 23300 | 23300 | 23300 | 23100 | 1787 |
| 229 | 20231221 | 144300 | 2627818700 | 23250 | 23300 | 23300 | 23250 | 608 |
| 230 | 20231221 | 144200 | 2613653550 | 23250 | 23300 | 23300 | 23250 | 212 |
| 231 | 20231221 | 144100 | 2608715600 | 23300 | 23250 | 23300 | 23250 | 472 |
| 232 | 20231221 | 144000 | 2597719450 | 23250 | 23250 | 23300 | 23150 | 1453 |
| 233 | 20231221 | 143900 | 2563934800 | 23300 | 23300 | 23300 | 23250 | 474 |
| 234 | 20231221 | 143800 | 2552891850 | 23250 | 23250 | 23300 | 23250 | 388 |
| 235 | 20231221 | 143700 | 2543852400 | 23250 | 23300 | 23300 | 23250 | 441 |
| 236 | 20231221 | 143600 | 2533578350 | 23250 | 23300 | 23300 | 23250 | 1309 |
| 237 | 20231221 | 143500 | 2503133250 | 23250 | 23300 | 23300 | 23250 | 524 |
| 238 | 20231221 | 143400 | 2490925450 | 23250 | 23300 | 23300 | 23250 | 438 |
| 239 | 20231221 | 143300 | 2480721100 | 23250 | 23300 | 23300 | 23250 | 435 |
| 240 | 20231221 | 143200 | 2470586500 | 23300 | 23300 | 23300 | 23150 | 1340 |
| 241 | 20231221 | 143100 | 2439476900 | 23300 | 23300 | 23300 | 23300 | 930 |
| 242 | 20231221 | 143000 | 2417807900 | 23300 | 23300 | 23300 | 23300 | 21 |
| 243 | 20231221 | 142900 | 2417318600 | 23300 | 23300 | 23300 | 23300 | 48 |
| 244 | 20231221 | 142800 | 2416200200 | 23300 | 23300 | 23300 | 23150 | 1594 |
| 245 | 20231221 | 142700 | 2379126600 | 23300 | 23300 | 23350 | 23250 | 443 |
| 246 | 20231221 | 142600 | 2368804450 | 23300 | 23250 | 23300 | 23250 | 903 |
| 247 | 20231221 | 142500 | 2347764650 | 23250 | 23300 | 23300 | 23250 | 478 |
| 248 | 20231221 | 142400 | 2336629200 | 23250 | 23250 | 23300 | 23150 | 1126 |
| 249 | 20231221 | 142300 | 2310493350 | 23250 | 23300 | 23300 | 23250 | 483 |
| 250 | 20231221 | 142200 | 2299240200 | 23250 | 23250 | 23300 | 23250 | 426 |
| 251 | 20231221 | 142100 | 2289315750 | 23250 | 23250 | 23300 | 23250 | 326 |
| 252 | 20231221 | 142000 | 2281724200 | 23200 | 23250 | 23300 | 23150 | 1521 |
| 253 | 20231221 | 141900 | 2246409650 | 23250 | 23300 | 23300 | 23250 | 259 |
| 254 | 20231221 | 141800 | 2240377500 | 23300 | 23300 | 23300 | 23250 | 574 |
| 255 | 20231221 | 141700 | 2227011800 | 23300 | 23300 | 23300 | 23250 | 477 |
| 256 | 20231221 | 141600 | 2215899550 | 23250 | 23300 | 23300 | 23150 | 1342 |
| 257 | 20231221 | 141500 | 2184790100 | 23250 | 23300 | 23300 | 23200 | 530 |
| 258 | 20231221 | 141400 | 2172464000 | 23200 | 23200 | 23300 | 23200 | 305 |
| 259 | 20231221 | 141300 | 2165373250 | 23250 | 23250 | 23300 | 23200 | 632 |
| 260 | 20231221 | 141200 | 2150679050 | 23300 | 23250 | 23300 | 23150 | 1422 |
| 261 | 20231221 | 141100 | 2117719950 | 23250 | 23200 | 23250 | 23200 | 680 |
| 262 | 20231221 | 141000 | 2101923800 | 23250 | 23250 | 23250 | 23150 | 452 |
| 263 | 20231221 | 140900 | 2091427600 | 23250 | 23150 | 23250 | 23150 | 1174 |
| 264 | 20231221 | 140800 | 2064135350 | 23150 | 23200 | 23250 | 23100 | 6985 |
| 265 | 20231221 | 140700 | 1902567050 | 23200 | 23250 | 23250 | 23150 | 273 |
| 266 | 20231221 | 140600 | 1896233250 | 23250 | 23150 | 23250 | 23150 | 1220 |
| 267 | 20231221 | 140500 | 1867960300 | 23250 | 23150 | 23250 | 23150 | 725 |
| 268 | 20231221 | 140400 | 1851145850 | 23150 | 23200 | 23250 | 23150 | 1971 |
| 269 | 20231221 | 140300 | 1805429350 | 23250 | 23250 | 23250 | 23200 | 26 |
| 270 | 20231221 | 140200 | 1804825500 | 23200 | 23200 | 23250 | 23200 | 25 |
| 271 | 20231221 | 140100 | 1804245300 | 23250 | 23250 | 23250 | 23200 | 57 |
| 272 | 20231221 | 140000 | 1802920500 | 23250 | 23200 | 23250 | 23200 | 10 |
| 273 | 20231221 | 135900 | 1802688050 | 23250 | 23250 | 23250 | 23200 | 38 |
| 274 | 20231221 | 135800 | 1801804700 | 23250 | 23250 | 23250 | 23250 | 35 |
| 275 | 20231221 | 135700 | 1800990950 | 23250 | 23250 | 23250 | 23200 | 67 |
| 276 | 20231221 | 135600 | 1799434700 | 23250 | 23250 | 23250 | 23200 | 36 |
| 277 | 20231221 | 135500 | 1798597900 | 23250 | 23200 | 23250 | 23200 | 51 |
| 278 | 20231221 | 135400 | 1797412200 | 23250 | 23250 | 23250 | 23250 | 38 |
| 279 | 20231221 | 135300 | 1796528700 | 23250 | 23250 | 23250 | 23250 | 65 |
| 280 | 20231221 | 135200 | 1795017450 | 23250 | 23200 | 23250 | 23200 | 141 |
| 281 | 20231221 | 135100 | 1791739250 | 23250 | 23250 | 23250 | 23250 | 11 |
| 282 | 20231221 | 135000 | 1791483500 | 23250 | 23250 | 23250 | 23250 | 11 |
| 283 | 20231221 | 134900 | 1791227750 | 23250 | 23250 | 23250 | 23250 | 4 |
| 284 | 20231221 | 134800 | 1791134750 | 23250 | 23200 | 23250 | 23200 | 1172 |
| 285 | 20231221 | 134700 | 1763943500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20231221 | 134600 | 1763943500 | 23250 | 23250 | 23250 | 23200 | 234 |
| 287 | 20231221 | 134500 | 1758513700 | 23250 | 23250 | 23250 | 23250 | 18 |
| 288 | 20231221 | 134400 | 1758095200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20231221 | 134300 | 1758095200 | 23250 | 23250 | 23250 | 23200 | 484 |
| 290 | 20231221 | 134200 | 1746865950 | 23250 | 23250 | 23250 | 23250 | 64 |
| 291 | 20231221 | 134100 | 1745377950 | 23250 | 23250 | 23250 | 23250 | 15 |
| 292 | 20231221 | 134000 | 1745029200 | 23250 | 23250 | 23250 | 23250 | 29 |
| 293 | 20231221 | 133900 | 1744354950 | 23250 | 23250 | 23250 | 23250 | 19 |
| 294 | 20231221 | 133800 | 1743913200 | 23250 | 23250 | 23250 | 23250 | 10 |
| 295 | 20231221 | 133700 | 1743680700 | 23250 | 23250 | 23250 | 23250 | 18 |
| 296 | 20231221 | 133600 | 1743262200 | 23250 | 23250 | 23250 | 23250 | 20 |
| 297 | 20231221 | 133500 | 1742797200 | 23250 | 23250 | 23250 | 23250 | 28 |
| 298 | 20231221 | 133400 | 1742146200 | 23250 | 23250 | 23250 | 23200 | 21 |
| 299 | 20231221 | 133300 | 1741658450 | 23250 | 23250 | 23250 | 23200 | 58 |
| 300 | 20231221 | 133200 | 1740311050 | 23250 | 23250 | 23250 | 23250 | 13 |
| 301 | 20231221 | 133100 | 1740008800 | 23250 | 23250 | 23250 | 23250 | 32 |
| 302 | 20231221 | 133000 | 1739264800 | 23250 | 23250 | 23250 | 23250 | 70 |
| 303 | 20231221 | 132900 | 1737637300 | 23250 | 23250 | 23250 | 23200 | 153 |
| 304 | 20231221 | 132800 | 1734080150 | 23250 | 23250 | 23250 | 23250 | 268 |
| 305 | 20231221 | 132700 | 1727849150 | 23250 | 23250 | 23250 | 23250 | 11 |
| 306 | 20231221 | 132600 | 1727593400 | 23250 | 23250 | 23250 | 23200 | 114 |
| 307 | 20231221 | 132500 | 1724944450 | 23250 | 23250 | 23250 | 23250 | 2 |
| 308 | 20231221 | 132400 | 1724897950 | 23250 | 23200 | 23250 | 23200 | 65 |
| 309 | 20231221 | 132300 | 1723389200 | 23250 | 23200 | 23250 | 23200 | 133 |
| 310 | 20231221 | 132200 | 1720302050 | 23250 | 23250 | 23250 | 23250 | 13 |
| 311 | 20231221 | 132100 | 1719999800 | 23200 | 23200 | 23250 | 23200 | 120 |
| 312 | 20231221 | 132000 | 1717215600 | 23250 | 23200 | 23250 | 23200 | 65 |
| 313 | 20231221 | 131900 | 1715707450 | 23200 | 23200 | 23200 | 23200 | 2 |
| 314 | 20231221 | 131800 | 1715661050 | 23250 | 23200 | 23250 | 23200 | 2 |
| 315 | 20231221 | 131700 | 1715614600 | 23200 | 23200 | 23200 | 23200 | 8 |
| 316 | 20231221 | 131600 | 1715429000 | 23200 | 23250 | 23250 | 23200 | 4 |
| 317 | 20231221 | 131500 | 1715336150 | 23200 | 23200 | 23200 | 23200 | 23 |
| 318 | 20231221 | 131400 | 1714802550 | 23200 | 23200 | 23200 | 23200 | 224 |
| 319 | 20231221 | 131300 | 1709605750 | 23200 | 23250 | 23250 | 23200 | 439 |
| 320 | 20231221 | 131200 | 1699419400 | 23250 | 23250 | 23250 | 23250 | 54 |
| 321 | 20231221 | 131100 | 1698163900 | 23250 | 23250 | 23250 | 23250 | 11 |
| 322 | 20231221 | 131000 | 1697908150 | 23250 | 23250 | 23250 | 23250 | 52 |
| 323 | 20231221 | 130900 | 1696699150 | 23250 | 23250 | 23250 | 23250 | 35 |
| 324 | 20231221 | 130800 | 1695885400 | 23250 | 23250 | 23250 | 23250 | 22 |
| 325 | 20231221 | 130700 | 1695373900 | 23250 | 23250 | 23250 | 23200 | 121 |
| 326 | 20231221 | 130600 | 1692564700 | 23250 | 23250 | 23250 | 23250 | 11 |
| 327 | 20231221 | 130500 | 1692308950 | 23250 | 23250 | 23250 | 23250 | 18 |
| 328 | 20231221 | 130400 | 1691890450 | 23250 | 23250 | 23250 | 23200 | 27 |
| 329 | 20231221 | 130300 | 1691262750 | 23250 | 23250 | 23250 | 23200 | 20 |
| 330 | 20231221 | 130200 | 1690798000 | 23250 | 23250 | 23250 | 23250 | 5 |
| 331 | 20231221 | 130100 | 1690681750 | 23250 | 23250 | 23250 | 23250 | 24 |
| 332 | 20231221 | 130000 | 1690123750 | 23250 | 23250 | 23250 | 23250 | 15 |
| 333 | 20231221 | 125900 | 1689775000 | 23250 | 23200 | 23250 | 23200 | 75 |
| 334 | 20231221 | 125800 | 1688031750 | 23200 | 23250 | 23250 | 23200 | 14 |
| 335 | 20231221 | 125700 | 1687706300 | 23250 | 23250 | 23250 | 23250 | 17 |
| 336 | 20231221 | 125600 | 1687311050 | 23250 | 23250 | 23250 | 23250 | 3 |
| 337 | 20231221 | 125500 | 1687241300 | 23250 | 23200 | 23250 | 23200 | 28 |
| 338 | 20231221 | 125400 | 1686590350 | 23250 | 23250 | 23250 | 23250 | 17 |
| 339 | 20231221 | 125300 | 1686195100 | 23250 | 23250 | 23250 | 23250 | 2 |
| 340 | 20231221 | 125200 | 1686148600 | 23250 | 23250 | 23250 | 23250 | 18 |
| 341 | 20231221 | 125100 | 1685730100 | 23250 | 23250 | 23250 | 23200 | 33 |
| 342 | 20231221 | 125000 | 1684962900 | 23250 | 23250 | 23250 | 23250 | 28 |
| 343 | 20231221 | 124900 | 1684311900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 344 | 20231221 | 124800 | 1684311900 | 23250 | 23250 | 23250 | 23250 | 38 |
| 345 | 20231221 | 124700 | 1683428400 | 23250 | 23250 | 23250 | 23250 | 16 |
| 346 | 20231221 | 124600 | 1683056400 | 23250 | 23200 | 23250 | 23200 | 21 |
| 347 | 20231221 | 124500 | 1682569150 | 23200 | 23250 | 23250 | 23200 | 21 |
| 348 | 20231221 | 124400 | 1682081050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 349 | 20231221 | 124300 | 1682081050 | 23200 | 23250 | 23250 | 23200 | 43 |
| 350 | 20231221 | 124200 | 1681082600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 351 | 20231221 | 124100 | 1681082600 | 23250 | 23250 | 23250 | 23250 | 18 |
| 352 | 20231221 | 124000 | 1680664100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 353 | 20231221 | 123900 | 1680664100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 354 | 20231221 | 123800 | 1680664100 | 23250 | 23250 | 23250 | 23250 | 2 |
| 355 | 20231221 | 123700 | 1680617600 | 23200 | 23200 | 23200 | 23200 | 201 |
| 356 | 20231221 | 123600 | 1675954400 | 23200 | 23200 | 23200 | 23200 | 40 |
| 357 | 20231221 | 123500 | 1675026400 | 23200 | 23200 | 23200 | 23200 | 115 |
| 358 | 20231221 | 123400 | 1672358400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 359 | 20231221 | 123300 | 1672358400 | 23200 | 23200 | 23200 | 23200 | 205 |
| 360 | 20231221 | 123200 | 1667602400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 361 | 20231221 | 123100 | 1667602400 | 23250 | 23250 | 23250 | 23200 | 618 |
| 362 | 20231221 | 123000 | 1653264600 | 23250 | 23250 | 23300 | 23250 | 776 |
| 363 | 20231221 | 122900 | 1635222300 | 23250 | 23250 | 23250 | 23250 | 212 |
| 364 | 20231221 | 122800 | 1630293300 | 23250 | 23250 | 23250 | 23250 | 12 |
| 365 | 20231221 | 122700 | 1630014300 | 23250 | 23250 | 23250 | 23200 | 23 |
| 366 | 20231221 | 122600 | 1629479850 | 23250 | 23250 | 23250 | 23250 | 25 |
| 367 | 20231221 | 122500 | 1628898600 | 23250 | 23250 | 23250 | 23250 | 18 |
| 368 | 20231221 | 122400 | 1628480100 | 23250 | 23250 | 23250 | 23200 | 123 |
| 369 | 20231221 | 122300 | 1625625550 | 23250 | 23250 | 23250 | 23250 | 14 |
| 370 | 20231221 | 122200 | 1625300050 | 23250 | 23250 | 23250 | 23250 | 56 |
| 371 | 20231221 | 122100 | 1623998050 | 23250 | 23250 | 23250 | 23250 | 15 |
| 372 | 20231221 | 122000 | 1623649300 | 23250 | 23200 | 23250 | 23200 | 39 |
| 373 | 20231221 | 121900 | 1622743600 | 23250 | 23250 | 23250 | 23250 | 11 |
| 374 | 20231221 | 121800 | 1622487850 | 23250 | 23250 | 23250 | 23250 | 22 |
| 375 | 20231221 | 121700 | 1621976350 | 23250 | 23250 | 23250 | 23250 | 21 |
| 376 | 20231221 | 121600 | 1621488100 | 23250 | 23250 | 23250 | 23250 | 33 |
| 377 | 20231221 | 121500 | 1620720850 | 23250 | 23250 | 23250 | 23250 | 8 |
| 378 | 20231221 | 121400 | 1620534850 | 23250 | 23250 | 23250 | 23200 | 276 |
| 379 | 20231221 | 121300 | 1614130450 | 23250 | 23250 | 23250 | 23250 | 16 |
| 380 | 20231221 | 121200 | 1613758450 | 23250 | 23250 | 23250 | 23250 | 593 |
| 381 | 20231221 | 121100 | 1599971200 | 23250 | 23250 | 23250 | 23250 | 31 |
| 382 | 20231221 | 121000 | 1599250450 | 23250 | 23250 | 23250 | 23250 | 18 |
| 383 | 20231221 | 120900 | 1598831950 | 23250 | 23250 | 23250 | 23250 | 9 |
| 384 | 20231221 | 120800 | 1598622700 | 23250 | 23250 | 23250 | 23200 | 18 |
| 385 | 20231221 | 120700 | 1598204250 | 23250 | 23250 | 23250 | 23200 | 17 |
| 386 | 20231221 | 120600 | 1597809100 | 23200 | 23250 | 23250 | 23200 | 113 |
| 387 | 20231221 | 120500 | 1595183100 | 23250 | 23250 | 23250 | 23250 | 19 |
| 388 | 20231221 | 120400 | 1594741350 | 23250 | 23250 | 23250 | 23250 | 12 |
| 389 | 20231221 | 120300 | 1594462350 | 23250 | 23250 | 23250 | 23250 | 14 |
| 390 | 20231221 | 120200 | 1594136850 | 23250 | 23250 | 23250 | 23250 | 13 |
| 391 | 20231221 | 120100 | 1593834600 | 23250 | 23250 | 23250 | 23250 | 11 |
| 392 | 20231221 | 120000 | 1593578850 | 23250 | 23250 | 23250 | 23200 | 271 |
| 393 | 20231221 | 115900 | 1587278150 | 23250 | 23250 | 23250 | 23250 | 43 |
| 394 | 20231221 | 115800 | 1586278400 | 23250 | 23250 | 23250 | 23250 | 11 |
| 395 | 20231221 | 115700 | 1586022650 | 23200 | 23250 | 23250 | 23200 | 52 |
| 396 | 20231221 | 115600 | 1584816150 | 23250 | 23250 | 23250 | 23250 | 11 |
| 397 | 20231221 | 115500 | 1584560400 | 23250 | 23200 | 23250 | 23200 | 4 |
| 398 | 20231221 | 115400 | 1584467450 | 23200 | 23250 | 23250 | 23200 | 10 |
| 399 | 20231221 | 115300 | 1584235100 | 23250 | 23250 | 23250 | 23250 | 2 |
| 400 | 20231221 | 115200 | 1584188600 | 23250 | 23250 | 23250 | 23250 | 7 |
| 401 | 20231221 | 115100 | 1584025850 | 23200 | 23200 | 23250 | 23200 | 338 |
| 402 | 20231221 | 115000 | 1576184150 | 23250 | 23250 | 23250 | 23250 | 13 |
| 403 | 20231221 | 114900 | 1575881900 | 23250 | 23250 | 23250 | 23200 | 141 |
| 404 | 20231221 | 114800 | 1572609250 | 23250 | 23250 | 23250 | 23250 | 37 |
| 405 | 20231221 | 114700 | 1571749000 | 23250 | 23250 | 23250 | 23250 | 38 |
| 406 | 20231221 | 114600 | 1570865500 | 23250 | 23250 | 23250 | 23250 | 13 |
| 407 | 20231221 | 114500 | 1570563250 | 23250 | 23250 | 23250 | 23250 | 63 |
| 408 | 20231221 | 114400 | 1569098500 | 23250 | 23250 | 23250 | 23250 | 22 |
| 409 | 20231221 | 114300 | 1568587000 | 23200 | 23250 | 23250 | 23200 | 22 |
| 410 | 20231221 | 114200 | 1568075550 | 23250 | 23250 | 23250 | 23250 | 22 |
| 411 | 20231221 | 114100 | 1567564050 | 23250 | 23250 | 23250 | 23200 | 195 |
| 412 | 20231221 | 114000 | 1563034300 | 23250 | 23250 | 23250 | 23200 | 153 |
| 413 | 20231221 | 113900 | 1559477200 | 23200 | 23250 | 23250 | 23200 | 59 |
| 414 | 20231221 | 113800 | 1558107700 | 23250 | 23250 | 23250 | 23200 | 70 |
| 415 | 20231221 | 113700 | 1556483150 | 23250 | 23250 | 23250 | 23200 | 20 |
| 416 | 20231221 | 113600 | 1556018400 | 23250 | 23250 | 23250 | 23250 | 9 |
| 417 | 20231221 | 113500 | 1555809150 | 23200 | 23250 | 23250 | 23200 | 12 |
| 418 | 20231221 | 113400 | 1555530650 | 23250 | 23250 | 23250 | 23250 | 17 |
| 419 | 20231221 | 113300 | 1555135400 | 23250 | 23250 | 23250 | 23250 | 31 |
| 420 | 20231221 | 113200 | 1554414650 | 23250 | 23250 | 23250 | 23200 | 49 |
| 421 | 20231221 | 113100 | 1553276500 | 23250 | 23200 | 23250 | 23200 | 212 |
| 422 | 20231221 | 113000 | 1548357500 | 23250 | 23250 | 23250 | 23200 | 97 |
| 423 | 20231221 | 112900 | 1546103750 | 23250 | 23250 | 23250 | 23250 | 17 |
| 424 | 20231221 | 112800 | 1545708500 | 23250 | 23250 | 23250 | 23250 | 2 |
| 425 | 20231221 | 112700 | 1545662000 | 23250 | 23250 | 23250 | 23250 | 7 |
| 426 | 20231221 | 112600 | 1545499250 | 23250 | 23250 | 23250 | 23250 | 15 |
| 427 | 20231221 | 112500 | 1545150500 | 23250 | 23250 | 23250 | 23250 | 6 |
| 428 | 20231221 | 112400 | 1545011000 | 23250 | 23250 | 23250 | 23250 | 3 |
| 429 | 20231221 | 112300 | 1544941250 | 23250 | 23250 | 23250 | 23200 | 57 |
| 430 | 20231221 | 112200 | 1543618700 | 23250 | 23250 | 23250 | 23250 | 12 |
| 431 | 20231221 | 112100 | 1543339700 | 23200 | 23250 | 23250 | 23150 | 384 |
| 432 | 20231221 | 112000 | 1534433000 | 23250 | 23250 | 23250 | 23200 | 624 |
| 433 | 20231221 | 111900 | 1519955000 | 23250 | 23200 | 23250 | 23200 | 4 |
| 434 | 20231221 | 111800 | 1519862050 | 23200 | 23200 | 23250 | 23200 | 127 |
| 435 | 20231221 | 111700 | 1516909450 | 23250 | 23250 | 23250 | 23200 | 7 |
| 436 | 20231221 | 111600 | 1516746950 | 23250 | 23250 | 23250 | 23250 | 22 |
| 437 | 20231221 | 111500 | 1516235450 | 23250 | 23200 | 23250 | 23200 | 207 |
| 438 | 20231221 | 111400 | 1511433000 | 23250 | 23250 | 23250 | 23250 | 40 |
| 439 | 20231221 | 111300 | 1510503000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 440 | 20231221 | 111200 | 1510503000 | 23250 | 23250 | 23250 | 23200 | 41 |
| 441 | 20231221 | 111100 | 1509550500 | 23250 | 23250 | 23250 | 23250 | 3 |
| 442 | 20231221 | 111000 | 1509480750 | 23250 | 23250 | 23250 | 23250 | 26 |
| 443 | 20231221 | 110900 | 1508876250 | 23250 | 23250 | 23250 | 23200 | 23 |
| 444 | 20231221 | 110800 | 1508341950 | 23250 | 23250 | 23250 | 23250 | 5 |
| 445 | 20231221 | 110700 | 1508225700 | 23250 | 23250 | 23250 | 23200 | 219 |
| 446 | 20231221 | 110600 | 1503134500 | 23200 | 23200 | 23250 | 23200 | 1245 |
| 447 | 20231221 | 110500 | 1474250350 | 23200 | 23200 | 23200 | 23200 | 213 |
| 448 | 20231221 | 110400 | 1469308750 | 23200 | 23200 | 23200 | 23200 | 29 |
| 449 | 20231221 | 110300 | 1468635950 | 23200 | 23200 | 23200 | 23150 | 513 |
| 450 | 20231221 | 110200 | 1456734600 | 23150 | 23150 | 23200 | 23150 | 55 |
| 451 | 20231221 | 110100 | 1455459900 | 23200 | 23200 | 23200 | 23150 | 1125 |
| 452 | 20231221 | 110000 | 1429371400 | 23200 | 23200 | 23200 | 23200 | 26 |
| 453 | 20231221 | 105900 | 1428768200 | 23150 | 23200 | 23200 | 23150 | 14 |
| 454 | 20231221 | 105800 | 1428443850 | 23200 | 23150 | 23200 | 23150 | 1149 |
| 455 | 20231221 | 105700 | 1401844100 | 23150 | 23200 | 23200 | 23150 | 492 |
| 456 | 20231221 | 105600 | 1390454200 | 23200 | 23200 | 23200 | 23150 | 580 |
| 457 | 20231221 | 105500 | 1377025900 | 23200 | 23150 | 23200 | 23150 | 65 |
| 458 | 20231221 | 105400 | 1375520550 | 23150 | 23150 | 23150 | 23100 | 559 |
| 459 | 20231221 | 105300 | 1362584750 | 23150 | 23150 | 23150 | 23150 | 7 |
| 460 | 20231221 | 105200 | 1362422700 | 23150 | 23150 | 23150 | 23150 | 125 |
| 461 | 20231221 | 105100 | 1359528950 | 23150 | 23150 | 23150 | 23100 | 416 |
| 462 | 20231221 | 105000 | 1349898650 | 23150 | 23150 | 23150 | 23100 | 82 |
| 463 | 20231221 | 104900 | 1348000400 | 23150 | 23150 | 23150 | 23100 | 813 |
| 464 | 20231221 | 104800 | 1329186900 | 23100 | 23150 | 23150 | 23100 | 646 |
| 465 | 20231221 | 104700 | 1314262750 | 23150 | 23100 | 23150 | 23100 | 2333 |
| 466 | 20231221 | 104600 | 1260253900 | 23150 | 23100 | 23150 | 23100 | 101 |
| 467 | 20231221 | 104500 | 1257920750 | 23100 | 23150 | 23150 | 23100 | 12 |
| 468 | 20231221 | 104400 | 1257643250 | 23150 | 23150 | 23150 | 23150 | 4 |
| 469 | 20231221 | 104300 | 1257550650 | 23100 | 23150 | 23150 | 23100 | 8 |
| 470 | 20231221 | 104200 | 1257365600 | 23150 | 23150 | 23150 | 23150 | 5 |
| 471 | 20231221 | 104100 | 1257249850 | 23150 | 23150 | 23150 | 23100 | 516 |
| 472 | 20231221 | 104000 | 1245305000 | 23100 | 23150 | 23150 | 23100 | 39 |
| 473 | 20231221 | 103900 | 1244402650 | 23100 | 23150 | 23150 | 23100 | 87 |
| 474 | 20231221 | 103800 | 1242391650 | 23150 | 23150 | 23150 | 23150 | 13 |
| 475 | 20231221 | 103700 | 1242090700 | 23100 | 23150 | 23150 | 23100 | 194 |
| 476 | 20231221 | 103600 | 1237599950 | 23200 | 23150 | 23200 | 23150 | 682 |
| 477 | 20231221 | 103500 | 1221811600 | 23150 | 23150 | 23150 | 23150 | 1 |
| 478 | 20231221 | 103400 | 1221788450 | 23150 | 23150 | 23150 | 23100 | 873 |
| 479 | 20231221 | 103300 | 1201578600 | 23150 | 23150 | 23150 | 23150 | 200 |
| 480 | 20231221 | 103200 | 1196948600 | 23150 | 23200 | 23200 | 23150 | 14 |
| 481 | 20231221 | 103100 | 1196624300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 482 | 20231221 | 103000 | 1196624300 | 23150 | 23150 | 23200 | 23150 | 491 |
| 483 | 20231221 | 102900 | 1185257400 | 23150 | 23150 | 23150 | 23150 | 521 |
| 484 | 20231221 | 102800 | 1173196250 | 23150 | 23150 | 23150 | 23150 | 570 |
| 485 | 20231221 | 102700 | 1160000750 | 23100 | 23150 | 23150 | 23100 | 260 |
| 486 | 20231221 | 102600 | 1153986950 | 23150 | 23150 | 23150 | 23150 | 100 |
| 487 | 20231221 | 102500 | 1151671950 | 23150 | 23150 | 23150 | 23150 | 7 |
| 488 | 20231221 | 102400 | 1151509900 | 23150 | 23150 | 23150 | 23100 | 61 |
| 489 | 20231221 | 102300 | 1150100250 | 23150 | 23150 | 23200 | 23150 | 88 |
| 490 | 20231221 | 102200 | 1148062850 | 23150 | 23150 | 23150 | 23150 | 370 |
| 491 | 20231221 | 102100 | 1139497350 | 23200 | 23150 | 23200 | 23150 | 1004 |
| 492 | 20231221 | 102000 | 1116252150 | 23150 | 23100 | 23150 | 23100 | 491 |
| 493 | 20231221 | 101900 | 1104887800 | 23150 | 23150 | 23150 | 23150 | 79 |
| 494 | 20231221 | 101800 | 1103058950 | 23100 | 23150 | 23150 | 23100 | 100 |
| 495 | 20231221 | 101700 | 1100744450 | 23150 | 23150 | 23150 | 23100 | 481 |
| 496 | 20231221 | 101600 | 1089609350 | 23150 | 23100 | 23150 | 23100 | 175 |
| 497 | 20231221 | 101500 | 1085561650 | 23150 | 23100 | 23150 | 23100 | 102 |
| 498 | 20231221 | 101400 | 1083205200 | 23150 | 23100 | 23150 | 23100 | 93 |
| 499 | 20231221 | 101300 | 1081056600 | 23150 | 23150 | 23150 | 23100 | 193 |
| 500 | 20231221 | 101200 | 1076597400 | 23100 | 23150 | 23150 | 23100 | 398 |
| 501 | 20231221 | 101100 | 1067392750 | 23150 | 23100 | 23150 | 23100 | 727 |
| 502 | 20231221 | 101000 | 1050579250 | 23150 | 23100 | 23150 | 23100 | 488 |
| 503 | 20231221 | 100900 | 1039303250 | 23100 | 23150 | 23150 | 23100 | 800 |
| 504 | 20231221 | 100800 | 1020811250 | 23100 | 23100 | 23150 | 23100 | 1251 |
| 505 | 20231221 | 100700 | 991864700 | 23200 | 23200 | 23200 | 23150 | 5515 |
| 506 | 20231221 | 100600 | 864181900 | 23200 | 23150 | 23200 | 23150 | 379 |
| 507 | 20231221 | 100500 | 855407900 | 23150 | 23200 | 23200 | 23150 | 184 |
| 508 | 20231221 | 100400 | 851148000 | 23200 | 23200 | 23200 | 23150 | 452 |
| 509 | 20231221 | 100300 | 840671550 | 23150 | 23200 | 23200 | 23150 | 100 |
| 510 | 20231221 | 100200 | 838356050 | 23150 | 23250 | 23250 | 23150 | 4961 |
| 511 | 20231221 | 100100 | 723260900 | 23250 | 23200 | 23250 | 23200 | 529 |
| 512 | 20231221 | 100000 | 710982900 | 23250 | 23250 | 23250 | 23200 | 359 |
| 513 | 20231221 | 095900 | 702644900 | 23200 | 23250 | 23250 | 23200 | 352 |
| 514 | 20231221 | 095800 | 694475400 | 23250 | 23250 | 23250 | 23200 | 833 |
| 515 | 20231221 | 095700 | 675116700 | 23300 | 23200 | 23300 | 23200 | 1036 |
| 516 | 20231221 | 095600 | 651039500 | 23200 | 23250 | 23250 | 23200 | 222 |
| 517 | 20231221 | 095500 | 645886800 | 23250 | 23250 | 23250 | 23200 | 358 |
| 518 | 20231221 | 095400 | 637572050 | 23250 | 23250 | 23250 | 23200 | 309 |
| 519 | 20231221 | 095300 | 630396600 | 23250 | 23250 | 23250 | 23200 | 220 |
| 520 | 20231221 | 095200 | 625291450 | 23250 | 23250 | 23250 | 23200 | 194 |
| 521 | 20231221 | 095100 | 620785350 | 23200 | 23250 | 23250 | 23200 | 327 |
| 522 | 20231221 | 095000 | 613191350 | 23250 | 23200 | 23250 | 23200 | 578 |
| 523 | 20231221 | 094900 | 599765300 | 23200 | 23200 | 23250 | 23200 | 348 |
| 524 | 20231221 | 094800 | 591688950 | 23200 | 23300 | 23300 | 23200 | 3132 |
| 525 | 20231221 | 094700 | 518871300 | 23250 | 23250 | 23300 | 23250 | 274 |
| 526 | 20231221 | 094600 | 512499150 | 23250 | 23250 | 23300 | 23250 | 175 |
| 527 | 20231221 | 094500 | 508430250 | 23250 | 23300 | 23300 | 23250 | 951 |
| 528 | 20231221 | 094400 | 486285050 | 23300 | 23300 | 23300 | 23250 | 1136 |
| 529 | 20231221 | 094300 | 459848000 | 23300 | 23300 | 23300 | 23300 | 25 |
| 530 | 20231221 | 094200 | 459265500 | 23250 | 23300 | 23300 | 23250 | 474 |
| 531 | 20231221 | 094100 | 448221350 | 23350 | 23300 | 23350 | 23300 | 466 |
| 532 | 20231221 | 094000 | 437363050 | 23300 | 23300 | 23300 | 23250 | 479 |
| 533 | 20231221 | 093900 | 426203850 | 23250 | 23300 | 23300 | 23250 | 452 |
| 534 | 20231221 | 093800 | 415677750 | 23300 | 23250 | 23300 | 23250 | 33 |
| 535 | 20231221 | 093700 | 414909050 | 23300 | 23250 | 23300 | 23250 | 250 |
| 536 | 20231221 | 093600 | 409084500 | 23250 | 23250 | 23300 | 23250 | 70 |
| 537 | 20231221 | 093500 | 407456750 | 23250 | 23250 | 23250 | 23250 | 53 |
| 538 | 20231221 | 093400 | 406224500 | 23250 | 23300 | 23300 | 23250 | 131 |
| 539 | 20231221 | 093300 | 403178400 | 23300 | 23300 | 23300 | 23250 | 272 |
| 540 | 20231221 | 093200 | 396853650 | 23250 | 23250 | 23300 | 23250 | 102 |
| 541 | 20231221 | 093100 | 394481800 | 23250 | 23250 | 23300 | 23250 | 170 |
| 542 | 20231221 | 093000 | 390527450 | 23300 | 23250 | 23300 | 23250 | 247 |
| 543 | 20231221 | 092900 | 384784150 | 23250 | 23250 | 23300 | 23250 | 564 |
| 544 | 20231221 | 092800 | 371667450 | 23250 | 23250 | 23300 | 23250 | 424 |
| 545 | 20231221 | 092700 | 361809150 | 23250 | 23250 | 23300 | 23250 | 149 |
| 546 | 20231221 | 092600 | 358342600 | 23250 | 23300 | 23300 | 23250 | 3749 |
| 547 | 20231221 | 092500 | 271089800 | 23300 | 23350 | 23350 | 23300 | 225 |
| 548 | 20231221 | 092400 | 265844600 | 23300 | 23300 | 23300 | 23300 | 16 |
| 549 | 20231221 | 092300 | 265471800 | 23300 | 23250 | 23350 | 23250 | 58 |
| 550 | 20231221 | 092200 | 264122100 | 23250 | 23300 | 23300 | 23250 | 60 |
| 551 | 20231221 | 092100 | 262724300 | 23300 | 23300 | 23350 | 23250 | 72 |
| 552 | 20231221 | 092000 | 261046650 | 23300 | 23350 | 23350 | 23250 | 148 |
| 553 | 20231221 | 091900 | 257604250 | 23300 | 23300 | 23350 | 23250 | 585 |
| 554 | 20231221 | 091800 | 243971600 | 23300 | 23300 | 23300 | 23250 | 3275 |
| 555 | 20231221 | 091700 | 167667050 | 23350 | 23350 | 23350 | 23300 | 167 |
| 556 | 20231221 | 091600 | 163769350 | 23300 | 23300 | 23350 | 23300 | 58 |
| 557 | 20231221 | 091500 | 162417650 | 23300 | 23300 | 23300 | 23300 | 115 |
| 558 | 20231221 | 091400 | 159738150 | 23350 | 23300 | 23350 | 23300 | 50 |
| 559 | 20231221 | 091300 | 158571050 | 23300 | 23300 | 23300 | 23300 | 11 |
| 560 | 20231221 | 091200 | 158314750 | 23300 | 23300 | 23350 | 23300 | 47 |
| 561 | 20231221 | 091100 | 157219400 | 23300 | 23300 | 23300 | 23300 | 88 |
| 562 | 20231221 | 091000 | 155169000 | 23350 | 23300 | 23350 | 23300 | 102 |
| 563 | 20231221 | 090900 | 152790950 | 23300 | 23300 | 23350 | 23300 | 176 |
| 564 | 20231221 | 090800 | 148689850 | 23300 | 23300 | 23350 | 23300 | 367 |
| 565 | 20231221 | 090700 | 140121750 | 23350 | 23300 | 23350 | 23300 | 23 |
| 566 | 20231221 | 090600 | 139585500 | 23300 | 23350 | 23350 | 23300 | 15 |
| 567 | 20231221 | 090500 | 139235650 | 23300 | 23350 | 23450 | 23300 | 2510 |
| 568 | 20231221 | 090400 | 80709900 | 23350 | 23300 | 23450 | 23300 | 644 |
| 569 | 20231221 | 090300 | 65661500 | 23400 | 23400 | 23450 | 23350 | 83 |
| 570 | 20231221 | 090200 | 63718300 | 23400 | 23300 | 23450 | 23300 | 251 |
| 571 | 20231221 | 090100 | 57855000 | 23300 | 23450 | 23450 | 23300 | 308 |
| 572 | 20231221 | 090000 | 50667000 | 23300 | 23500 | 23500 | 23300 | 2158 |