31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 3 | 20231221 | 183200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20231221 | 183100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20231221 | 183000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20231221 | 182900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20231221 | 182800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20231221 | 182700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20231221 | 182600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20231221 | 182500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20231221 | 182400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20231221 | 182300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20231221 | 182200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20231221 | 182100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20231221 | 182000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20231221 | 181900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20231221 | 181800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20231221 | 181700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20231221 | 181600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20231221 | 181500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20231221 | 181400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20231221 | 181300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20231221 | 181200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20231221 | 181100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20231221 | 181000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20231221 | 180900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20231221 | 180800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20231221 | 180700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20231221 | 180600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20231221 | 180500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20231221 | 180400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20231221 | 180300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 33 | 20231221 | 180200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20231221 | 180100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20231221 | 180000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20231221 | 175900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20231221 | 175800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20231221 | 175700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20231221 | 175600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20231221 | 175500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20231221 | 175400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20231221 | 175300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20231221 | 175200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20231221 | 175100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20231221 | 175000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20231221 | 174900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20231221 | 174800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20231221 | 174700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20231221 | 174600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20231221 | 174500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20231221 | 174400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20231221 | 174300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20231221 | 174200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20231221 | 174100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20231221 | 174000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20231221 | 173900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20231221 | 173800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20231221 | 173700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20231221 | 173600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20231221 | 173500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20231221 | 173400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20231221 | 173300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 63 | 20231221 | 173200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20231221 | 173100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20231221 | 173000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20231221 | 172900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20231221 | 172800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20231221 | 172700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20231221 | 172600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20231221 | 172500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20231221 | 172400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20231221 | 172300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20231221 | 172200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20231221 | 172100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20231221 | 172000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20231221 | 171900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20231221 | 171800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20231221 | 171700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20231221 | 171600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20231221 | 171500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20231221 | 171400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20231221 | 171300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20231221 | 171200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20231221 | 171100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20231221 | 171000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20231221 | 170900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20231221 | 170800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20231221 | 170700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20231221 | 170600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20231221 | 170500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20231221 | 170400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20231221 | 170300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 93 | 20231221 | 170200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20231221 | 170100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20231221 | 170000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20231221 | 165900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20231221 | 165800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20231221 | 165700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20231221 | 165600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20231221 | 165500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20231221 | 165400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20231221 | 165300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20231221 | 165200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20231221 | 165100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20231221 | 165000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20231221 | 164900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20231221 | 164800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20231221 | 164700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20231221 | 164600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20231221 | 164500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20231221 | 164400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20231221 | 164300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20231221 | 164200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20231221 | 164100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20231221 | 164000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20231221 | 163900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20231221 | 163800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20231221 | 163700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20231221 | 163600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20231221 | 163500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20231221 | 163400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20231221 | 163300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 123 | 20231221 | 163200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20231221 | 163100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20231221 | 163000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20231221 | 162900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20231221 | 162800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20231221 | 162700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20231221 | 162600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20231221 | 162500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20231221 | 162400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20231221 | 162300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20231221 | 162200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20231221 | 162100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20231221 | 162000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20231221 | 161900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20231221 | 161800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20231221 | 161700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20231221 | 161600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20231221 | 161500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20231221 | 161400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20231221 | 161300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20231221 | 161200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20231221 | 161100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20231221 | 161000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20231221 | 160900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20231221 | 160800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20231221 | 160700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20231221 | 160600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20231221 | 160500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20231221 | 160400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20231221 | 160300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 153 | 20231221 | 160200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20231221 | 160100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20231221 | 160000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20231221 | 155900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20231221 | 155800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20231221 | 155700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20231221 | 155600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20231221 | 155500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20231221 | 155400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20231221 | 155300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20231221 | 155200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20231221 | 155100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20231221 | 155000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20231221 | 154900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20231221 | 154800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20231221 | 154700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20231221 | 154600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20231221 | 154500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20231221 | 154400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20231221 | 154300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20231221 | 154200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20231221 | 154100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20231221 | 154000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20231221 | 153900 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20231221 | 153800 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20231221 | 153700 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20231221 | 153600 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20231221 | 153500 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20231221 | 153400 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20231221 | 153300 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 183 | 20231221 | 153200 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20231221 | 153100 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20231221 | 153000 | 13022502650 | 37400 | 37400 | 37400 | 37400 | 4052 |
| 186 | 20231221 | 152900 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20231221 | 152800 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20231221 | 152700 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20231221 | 152600 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20231221 | 152500 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20231221 | 152400 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20231221 | 152300 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20231221 | 152200 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20231221 | 152100 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20231221 | 152000 | 12870957850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20231221 | 151900 | 12870957850 | 37400 | 37650 | 37700 | 37400 | 1037 |
| 197 | 20231221 | 151800 | 12832031100 | 37700 | 37700 | 37750 | 37650 | 2826 |
| 198 | 20231221 | 151700 | 12725420450 | 37700 | 37450 | 37700 | 37450 | 4876 |
| 199 | 20231221 | 151600 | 12542326450 | 37500 | 37450 | 37500 | 37450 | 929 |
| 200 | 20231221 | 151500 | 12507524050 | 37450 | 37450 | 37500 | 37400 | 3493 |
| 201 | 20231221 | 151400 | 12376604700 | 37450 | 37400 | 37450 | 37400 | 1817 |
| 202 | 20231221 | 151300 | 12308643450 | 37400 | 37400 | 37400 | 37350 | 1745 |
| 203 | 20231221 | 151200 | 12243396650 | 37400 | 37350 | 37400 | 37300 | 1242 |
| 204 | 20231221 | 151100 | 12196975000 | 37350 | 37200 | 37350 | 37200 | 2136 |
| 205 | 20231221 | 151000 | 12117291000 | 37200 | 37100 | 37200 | 37100 | 848 |
| 206 | 20231221 | 150900 | 12085781350 | 37150 | 37150 | 37150 | 37100 | 405 |
| 207 | 20231221 | 150800 | 12070749900 | 37100 | 37000 | 37150 | 37000 | 901 |
| 208 | 20231221 | 150700 | 12037344200 | 37000 | 37000 | 37050 | 37000 | 536 |
| 209 | 20231221 | 150600 | 12017504950 | 37050 | 37050 | 37050 | 37000 | 330 |
| 210 | 20231221 | 150500 | 12005281400 | 37000 | 37050 | 37050 | 37000 | 610 |
| 211 | 20231221 | 150400 | 11982702350 | 37050 | 37050 | 37050 | 37000 | 429 |
| 212 | 20231221 | 150300 | 11966814650 | 37050 | 37000 | 37050 | 37000 | 321 |
| 213 | 20231221 | 150200 | 11954937150 | 37050 | 37050 | 37100 | 37000 | 661 |
| 214 | 20231221 | 150100 | 11930445500 | 37050 | 37100 | 37100 | 37050 | 463 |
| 215 | 20231221 | 150000 | 11913283350 | 37100 | 37050 | 37100 | 37050 | 368 |
| 216 | 20231221 | 145900 | 11899637850 | 37050 | 37100 | 37100 | 37050 | 367 |
| 217 | 20231221 | 145800 | 11886036500 | 37100 | 37050 | 37100 | 37050 | 269 |
| 218 | 20231221 | 145700 | 11876069550 | 37050 | 37050 | 37100 | 37050 | 181 |
| 219 | 20231221 | 145600 | 11869362700 | 37050 | 37050 | 37100 | 37050 | 557 |
| 220 | 20231221 | 145500 | 11848713250 | 37050 | 37050 | 37150 | 37050 | 808 |
| 221 | 20231221 | 145400 | 11818741350 | 37100 | 37050 | 37100 | 37050 | 385 |
| 222 | 20231221 | 145300 | 11804467250 | 37100 | 36950 | 37100 | 36950 | 540 |
| 223 | 20231221 | 145200 | 11784491750 | 37000 | 36950 | 37000 | 36950 | 144 |
| 224 | 20231221 | 145100 | 11779165850 | 36950 | 37000 | 37000 | 36950 | 302 |
| 225 | 20231221 | 145000 | 11768002150 | 37000 | 37000 | 37000 | 36950 | 207 |
| 226 | 20231221 | 144900 | 11760351400 | 37000 | 37000 | 37000 | 36950 | 417 |
| 227 | 20231221 | 144800 | 11744930850 | 37000 | 36950 | 37000 | 36950 | 225 |
| 228 | 20231221 | 144700 | 11736616650 | 36950 | 37000 | 37000 | 36950 | 175 |
| 229 | 20231221 | 144600 | 11730149350 | 37000 | 37050 | 37050 | 36950 | 210 |
| 230 | 20231221 | 144500 | 11722381600 | 37100 | 37050 | 37100 | 36950 | 184 |
| 231 | 20231221 | 144400 | 11715573500 | 37050 | 37100 | 37100 | 36950 | 450 |
| 232 | 20231221 | 144300 | 11698897350 | 37050 | 37050 | 37100 | 37000 | 160 |
| 233 | 20231221 | 144200 | 11692971450 | 37050 | 37000 | 37050 | 37000 | 53 |
| 234 | 20231221 | 144100 | 11691007900 | 37000 | 36950 | 37100 | 36950 | 419 |
| 235 | 20231221 | 144000 | 11675516350 | 36950 | 36900 | 37000 | 36900 | 201 |
| 236 | 20231221 | 143900 | 11668081600 | 37000 | 36900 | 37000 | 36900 | 519 |
| 237 | 20231221 | 143800 | 11648886100 | 37000 | 36900 | 37000 | 36900 | 161 |
| 238 | 20231221 | 143700 | 11642939200 | 36900 | 36900 | 36950 | 36900 | 1232 |
| 239 | 20231221 | 143600 | 11597465100 | 36850 | 36900 | 36900 | 36850 | 191 |
| 240 | 20231221 | 143500 | 11590426700 | 36850 | 36900 | 36900 | 36850 | 795 |
| 241 | 20231221 | 143400 | 11561130600 | 36850 | 36900 | 36900 | 36850 | 541 |
| 242 | 20231221 | 143300 | 11541194700 | 36900 | 36900 | 36900 | 36900 | 739 |
| 243 | 20231221 | 143200 | 11513925600 | 36900 | 36900 | 36900 | 36900 | 430 |
| 244 | 20231221 | 143100 | 11498058600 | 36900 | 36950 | 37000 | 36900 | 1658 |
| 245 | 20231221 | 143000 | 11436861700 | 36950 | 36950 | 36950 | 36950 | 282 |
| 246 | 20231221 | 142900 | 11426441800 | 36950 | 37000 | 37000 | 36950 | 305 |
| 247 | 20231221 | 142800 | 11415169600 | 36950 | 36950 | 37000 | 36950 | 238 |
| 248 | 20231221 | 142700 | 11406375100 | 36950 | 37000 | 37000 | 36950 | 241 |
| 249 | 20231221 | 142600 | 11397468300 | 36950 | 36950 | 36950 | 36950 | 254 |
| 250 | 20231221 | 142500 | 11388083000 | 36950 | 37000 | 37000 | 36950 | 1093 |
| 251 | 20231221 | 142400 | 11347693200 | 37000 | 36950 | 37000 | 36950 | 189 |
| 252 | 20231221 | 142300 | 11340705250 | 36950 | 36950 | 37000 | 36950 | 228 |
| 253 | 20231221 | 142200 | 11332279700 | 37000 | 36950 | 37000 | 36950 | 168 |
| 254 | 20231221 | 142100 | 11326068600 | 36950 | 36950 | 37000 | 36950 | 243 |
| 255 | 20231221 | 142000 | 11317088500 | 37000 | 36950 | 37000 | 36950 | 393 |
| 256 | 20231221 | 141900 | 11302553200 | 37000 | 37050 | 37050 | 36950 | 114 |
| 257 | 20231221 | 141800 | 11298334250 | 37050 | 37050 | 37050 | 37000 | 517 |
| 258 | 20231221 | 141700 | 11279202050 | 37050 | 37050 | 37100 | 37050 | 398 |
| 259 | 20231221 | 141600 | 11264454950 | 37000 | 37050 | 37100 | 37000 | 342 |
| 260 | 20231221 | 141500 | 11251790700 | 37050 | 37050 | 37100 | 37000 | 281 |
| 261 | 20231221 | 141400 | 11241385600 | 37050 | 37050 | 37100 | 37050 | 227 |
| 262 | 20231221 | 141300 | 11232973250 | 37050 | 37100 | 37100 | 37050 | 202 |
| 263 | 20231221 | 141200 | 11225487850 | 37050 | 37100 | 37150 | 37050 | 232 |
| 264 | 20231221 | 141100 | 11216888900 | 37050 | 37050 | 37100 | 37050 | 169 |
| 265 | 20231221 | 141000 | 11210626650 | 37050 | 37100 | 37100 | 37000 | 144 |
| 266 | 20231221 | 140900 | 11205293400 | 37100 | 37150 | 37150 | 37100 | 215 |
| 267 | 20231221 | 140800 | 11197310850 | 37100 | 37050 | 37150 | 37050 | 785 |
| 268 | 20231221 | 140700 | 11168203400 | 36950 | 37000 | 37050 | 36950 | 190 |
| 269 | 20231221 | 140600 | 11161179450 | 37000 | 37000 | 37000 | 37000 | 175 |
| 270 | 20231221 | 140500 | 11154704450 | 36950 | 37000 | 37050 | 36950 | 190 |
| 271 | 20231221 | 140400 | 11147673900 | 37000 | 37000 | 37000 | 36950 | 233 |
| 272 | 20231221 | 140300 | 11139060300 | 37000 | 37000 | 37050 | 36950 | 129 |
| 273 | 20231221 | 140200 | 11134291200 | 36950 | 37000 | 37050 | 36950 | 360 |
| 274 | 20231221 | 140100 | 11120976200 | 37000 | 37000 | 37000 | 37000 | 251 |
| 275 | 20231221 | 140000 | 11111689200 | 37000 | 37000 | 37050 | 36950 | 231 |
| 276 | 20231221 | 135900 | 11103139900 | 37000 | 37000 | 37000 | 37000 | 67 |
| 277 | 20231221 | 135800 | 11100660900 | 37000 | 37000 | 37000 | 36950 | 913 |
| 278 | 20231221 | 135700 | 11066895600 | 37000 | 37100 | 37100 | 37000 | 216 |
| 279 | 20231221 | 135600 | 11058899400 | 37050 | 37050 | 37050 | 37000 | 483 |
| 280 | 20231221 | 135500 | 11041016000 | 37000 | 37050 | 37050 | 37000 | 472 |
| 281 | 20231221 | 135400 | 11023528900 | 37100 | 37050 | 37100 | 37050 | 185 |
| 282 | 20231221 | 135300 | 11016670700 | 37050 | 37100 | 37150 | 36950 | 764 |
| 283 | 20231221 | 135200 | 10988400700 | 37100 | 37100 | 37100 | 37100 | 193 |
| 284 | 20231221 | 135100 | 10981240400 | 37100 | 37100 | 37150 | 37100 | 178 |
| 285 | 20231221 | 135000 | 10974636150 | 37100 | 37150 | 37150 | 37000 | 145 |
| 286 | 20231221 | 134900 | 10969259900 | 37150 | 37100 | 37200 | 37100 | 448 |
| 287 | 20231221 | 134800 | 10952618450 | 37100 | 37100 | 37150 | 36950 | 222 |
| 288 | 20231221 | 134700 | 10944413200 | 37150 | 37200 | 37200 | 37150 | 112 |
| 289 | 20231221 | 134600 | 10940252250 | 36950 | 37200 | 37250 | 36900 | 1512 |
| 290 | 20231221 | 134500 | 10884224450 | 37200 | 37250 | 37250 | 37200 | 263 |
| 291 | 20231221 | 134400 | 10874435500 | 37250 | 37200 | 37250 | 37200 | 278 |
| 292 | 20231221 | 134300 | 10864093700 | 37200 | 37150 | 37200 | 37150 | 314 |
| 293 | 20231221 | 134200 | 10852420850 | 37150 | 37150 | 37200 | 37150 | 1663 |
| 294 | 20231221 | 134100 | 10790639450 | 37200 | 37200 | 37200 | 37200 | 516 |
| 295 | 20231221 | 134000 | 10771444250 | 37200 | 37300 | 37300 | 37200 | 626 |
| 296 | 20231221 | 133900 | 10748136600 | 37250 | 37250 | 37250 | 37250 | 193 |
| 297 | 20231221 | 133800 | 10740947350 | 37250 | 37300 | 37300 | 37250 | 403 |
| 298 | 20231221 | 133700 | 10725935150 | 37250 | 37250 | 37250 | 37200 | 341 |
| 299 | 20231221 | 133600 | 10713232950 | 37250 | 37250 | 37250 | 37250 | 572 |
| 300 | 20231221 | 133500 | 10691925950 | 37250 | 37250 | 37300 | 37250 | 645 |
| 301 | 20231221 | 133400 | 10667895650 | 37250 | 37050 | 37250 | 37050 | 1371 |
| 302 | 20231221 | 133300 | 10616950300 | 37000 | 37000 | 37000 | 37000 | 261 |
| 303 | 20231221 | 133200 | 10607293300 | 37100 | 37050 | 37100 | 37050 | 137 |
| 304 | 20231221 | 133100 | 10602217150 | 37050 | 37100 | 37200 | 37050 | 202 |
| 305 | 20231221 | 133000 | 10594729150 | 37100 | 37100 | 37150 | 37100 | 498 |
| 306 | 20231221 | 132900 | 10576245250 | 37100 | 37150 | 37200 | 37100 | 304 |
| 307 | 20231221 | 132800 | 10564953600 | 37150 | 37100 | 37150 | 37050 | 378 |
| 308 | 20231221 | 132700 | 10550931750 | 37150 | 37050 | 37150 | 37050 | 609 |
| 309 | 20231221 | 132600 | 10528308100 | 37050 | 37100 | 37200 | 37000 | 377 |
| 310 | 20231221 | 132500 | 10514330650 | 37150 | 37250 | 37250 | 37150 | 26 |
| 311 | 20231221 | 132400 | 10513364250 | 37250 | 36800 | 37350 | 36800 | 13144 |
| 312 | 20231221 | 132300 | 10024655500 | 36800 | 36850 | 36850 | 36800 | 122 |
| 313 | 20231221 | 132200 | 10020165850 | 36850 | 36800 | 36850 | 36800 | 168 |
| 314 | 20231221 | 132100 | 10013983150 | 36800 | 36800 | 36800 | 36800 | 179 |
| 315 | 20231221 | 132000 | 10007395950 | 36800 | 36850 | 36850 | 36750 | 277 |
| 316 | 20231221 | 131900 | 9997197750 | 36800 | 36750 | 36800 | 36750 | 148 |
| 317 | 20231221 | 131800 | 9991758600 | 36800 | 36750 | 36800 | 36750 | 264 |
| 318 | 20231221 | 131700 | 9982052900 | 36800 | 36800 | 36850 | 36750 | 152 |
| 319 | 20231221 | 131600 | 9976462200 | 36850 | 36800 | 36850 | 36750 | 1323 |
| 320 | 20231221 | 131500 | 9927815700 | 36800 | 36800 | 36850 | 36800 | 144 |
| 321 | 20231221 | 131400 | 9922516150 | 36800 | 36850 | 36850 | 36800 | 26 |
| 322 | 20231221 | 131300 | 9921559300 | 36800 | 36800 | 36800 | 36800 | 153 |
| 323 | 20231221 | 131200 | 9915928900 | 36800 | 36850 | 36850 | 36800 | 162 |
| 324 | 20231221 | 131100 | 9909966700 | 36850 | 36750 | 36850 | 36750 | 381 |
| 325 | 20231221 | 131000 | 9895953000 | 36750 | 36800 | 36850 | 36750 | 367 |
| 326 | 20231221 | 130900 | 9882458850 | 36800 | 36800 | 36850 | 36750 | 588 |
| 327 | 20231221 | 130800 | 9860843200 | 36850 | 36800 | 36850 | 36750 | 225 |
| 328 | 20231221 | 130700 | 9852569650 | 36750 | 36800 | 36800 | 36750 | 304 |
| 329 | 20231221 | 130600 | 9841394450 | 36750 | 36800 | 36850 | 36750 | 350 |
| 330 | 20231221 | 130500 | 9828517800 | 36800 | 36800 | 36800 | 36750 | 170 |
| 331 | 20231221 | 130400 | 9822265550 | 36800 | 36800 | 36850 | 36800 | 91 |
| 332 | 20231221 | 130300 | 9818916700 | 36850 | 36800 | 36850 | 36800 | 262 |
| 333 | 20231221 | 130200 | 9809268750 | 36800 | 36800 | 36800 | 36800 | 138 |
| 334 | 20231221 | 130100 | 9804190350 | 36800 | 36850 | 36850 | 36800 | 645 |
| 335 | 20231221 | 130000 | 9780444300 | 36850 | 36900 | 36900 | 36850 | 201 |
| 336 | 20231221 | 125900 | 9773034950 | 36850 | 36900 | 36900 | 36850 | 310 |
| 337 | 20231221 | 125800 | 9761603500 | 36850 | 36850 | 36850 | 36800 | 189 |
| 338 | 20231221 | 125700 | 9754646350 | 36900 | 36850 | 36900 | 36850 | 442 |
| 339 | 20231221 | 125600 | 9738356100 | 36850 | 36900 | 36900 | 36850 | 262 |
| 340 | 20231221 | 125500 | 9728701050 | 36850 | 36900 | 36900 | 36850 | 315 |
| 341 | 20231221 | 125400 | 9717092800 | 36850 | 36800 | 36900 | 36800 | 494 |
| 342 | 20231221 | 125300 | 9698892900 | 36850 | 36800 | 36850 | 36800 | 303 |
| 343 | 20231221 | 125200 | 9687736900 | 36800 | 36750 | 36850 | 36750 | 547 |
| 344 | 20231221 | 125100 | 9667606400 | 36750 | 36850 | 36850 | 36750 | 413 |
| 345 | 20231221 | 125000 | 9652415600 | 36850 | 36800 | 36850 | 36750 | 326 |
| 346 | 20231221 | 124900 | 9640424550 | 36750 | 36700 | 36750 | 36700 | 552 |
| 347 | 20231221 | 124800 | 9620157450 | 36700 | 36750 | 36800 | 36700 | 195 |
| 348 | 20231221 | 124700 | 9612996050 | 36750 | 36750 | 36750 | 36750 | 539 |
| 349 | 20231221 | 124600 | 9593187800 | 36750 | 36750 | 36750 | 36750 | 260 |
| 350 | 20231221 | 124500 | 9583632800 | 36750 | 36750 | 36750 | 36750 | 144 |
| 351 | 20231221 | 124400 | 9578340800 | 36800 | 36750 | 36800 | 36750 | 202 |
| 352 | 20231221 | 124300 | 9570916700 | 36750 | 36750 | 36750 | 36750 | 177 |
| 353 | 20231221 | 124200 | 9564411950 | 36800 | 36800 | 36800 | 36750 | 17 |
| 354 | 20231221 | 124100 | 9563786600 | 36750 | 36750 | 36800 | 36750 | 412 |
| 355 | 20231221 | 124000 | 9548643350 | 36800 | 36750 | 36800 | 36750 | 126 |
| 356 | 20231221 | 123900 | 9544012500 | 36800 | 36800 | 36850 | 36750 | 739 |
| 357 | 20231221 | 123800 | 9516821250 | 36800 | 36850 | 36850 | 36800 | 338 |
| 358 | 20231221 | 123700 | 9504370800 | 36800 | 36750 | 36850 | 36750 | 365 |
| 359 | 20231221 | 123600 | 9490952800 | 36750 | 36800 | 36800 | 36750 | 228 |
| 360 | 20231221 | 123500 | 9482565100 | 36800 | 36850 | 36850 | 36750 | 260 |
| 361 | 20231221 | 123400 | 9473004900 | 36800 | 36800 | 36800 | 36700 | 283 |
| 362 | 20231221 | 123300 | 9462597900 | 36800 | 36850 | 36850 | 36700 | 151 |
| 363 | 20231221 | 123200 | 9457044650 | 36800 | 36700 | 36800 | 36650 | 194 |
| 364 | 20231221 | 123100 | 9449926100 | 36750 | 36900 | 36900 | 36750 | 45 |
| 365 | 20231221 | 123000 | 9448270400 | 36650 | 36850 | 36850 | 36650 | 838 |
| 366 | 20231221 | 122900 | 9417411850 | 36800 | 36600 | 36800 | 36600 | 553 |
| 367 | 20231221 | 122800 | 9397102000 | 36650 | 36650 | 36650 | 36600 | 211 |
| 368 | 20231221 | 122700 | 9389376550 | 36600 | 36600 | 36600 | 36550 | 310 |
| 369 | 20231221 | 122600 | 9378037250 | 36600 | 36550 | 36600 | 36550 | 344 |
| 370 | 20231221 | 122500 | 9365459750 | 36600 | 36550 | 36600 | 36550 | 235 |
| 371 | 20231221 | 122400 | 9356868550 | 36600 | 36600 | 36600 | 36550 | 299 |
| 372 | 20231221 | 122300 | 9345934900 | 36600 | 36650 | 36650 | 36550 | 191 |
| 373 | 20231221 | 122200 | 9338943750 | 36650 | 36600 | 36650 | 36600 | 145 |
| 374 | 20231221 | 122100 | 9333636650 | 36650 | 36550 | 36650 | 36550 | 133 |
| 375 | 20231221 | 122000 | 9328773800 | 36600 | 36550 | 36600 | 36550 | 656 |
| 376 | 20231221 | 121900 | 9304764950 | 36550 | 36650 | 36650 | 36550 | 637 |
| 377 | 20231221 | 121800 | 9281457650 | 36600 | 36650 | 36650 | 36550 | 200 |
| 378 | 20231221 | 121700 | 9274136500 | 36550 | 36650 | 36650 | 36550 | 507 |
| 379 | 20231221 | 121600 | 9255593800 | 36600 | 36600 | 36600 | 36550 | 242 |
| 380 | 20231221 | 121500 | 9246736700 | 36550 | 36600 | 36600 | 36550 | 155 |
| 381 | 20231221 | 121400 | 9241064500 | 36600 | 36600 | 36650 | 36600 | 242 |
| 382 | 20231221 | 121300 | 9232207250 | 36600 | 36650 | 36650 | 36550 | 392 |
| 383 | 20231221 | 121200 | 9217869150 | 36650 | 36550 | 36650 | 36550 | 194 |
| 384 | 20231221 | 121100 | 9210773000 | 36550 | 36550 | 36650 | 36550 | 526 |
| 385 | 20231221 | 121000 | 9191539600 | 36550 | 36600 | 36700 | 36550 | 246 |
| 386 | 20231221 | 120900 | 9182531950 | 36600 | 36550 | 36650 | 36550 | 110 |
| 387 | 20231221 | 120800 | 9178510600 | 36600 | 36550 | 36600 | 36550 | 187 |
| 388 | 20231221 | 120700 | 9171669550 | 36550 | 36650 | 36650 | 36550 | 168 |
| 389 | 20231221 | 120600 | 9165520650 | 36650 | 36650 | 36700 | 36600 | 247 |
| 390 | 20231221 | 120500 | 9156474450 | 36600 | 36650 | 36650 | 36600 | 145 |
| 391 | 20231221 | 120400 | 9151166700 | 36650 | 36650 | 36650 | 36600 | 528 |
| 392 | 20231221 | 120300 | 9131836300 | 36600 | 36700 | 36700 | 36600 | 484 |
| 393 | 20231221 | 120200 | 9114097500 | 36750 | 36700 | 36750 | 36650 | 520 |
| 394 | 20231221 | 120100 | 9095013300 | 36700 | 36700 | 36750 | 36700 | 615 |
| 395 | 20231221 | 120000 | 9072441800 | 36700 | 36750 | 36750 | 36700 | 199 |
| 396 | 20231221 | 115900 | 9065128700 | 36750 | 36750 | 36750 | 36750 | 80 |
| 397 | 20231221 | 115800 | 9062188700 | 36800 | 36750 | 36800 | 36750 | 180 |
| 398 | 20231221 | 115700 | 9055569950 | 36800 | 36800 | 36800 | 36800 | 66 |
| 399 | 20231221 | 115600 | 9053141150 | 36800 | 36750 | 36800 | 36750 | 243 |
| 400 | 20231221 | 115500 | 9044203800 | 36800 | 36750 | 36800 | 36750 | 67 |
| 401 | 20231221 | 115400 | 9041738250 | 36750 | 36750 | 36800 | 36750 | 142 |
| 402 | 20231221 | 115300 | 9036519150 | 36850 | 36800 | 36850 | 36750 | 251 |
| 403 | 20231221 | 115200 | 9027281600 | 36850 | 36750 | 36850 | 36750 | 176 |
| 404 | 20231221 | 115100 | 9020808150 | 36700 | 36700 | 36850 | 36700 | 2790 |
| 405 | 20231221 | 115000 | 8918282500 | 36700 | 36750 | 36750 | 36700 | 626 |
| 406 | 20231221 | 114900 | 8895303300 | 36750 | 36750 | 36800 | 36700 | 583 |
| 407 | 20231221 | 114800 | 8873886650 | 36750 | 36800 | 36900 | 36750 | 362 |
| 408 | 20231221 | 114700 | 8860565450 | 36750 | 36800 | 36800 | 36750 | 307 |
| 409 | 20231221 | 114600 | 8849280650 | 36800 | 36800 | 36850 | 36750 | 152 |
| 410 | 20231221 | 114500 | 8843691800 | 36800 | 36800 | 36850 | 36800 | 861 |
| 411 | 20231221 | 114400 | 8812006950 | 36800 | 36850 | 36850 | 36800 | 349 |
| 412 | 20231221 | 114300 | 8799160150 | 36850 | 36800 | 36850 | 36800 | 189 |
| 413 | 20231221 | 114200 | 8792201000 | 36850 | 36850 | 36850 | 36800 | 146 |
| 414 | 20231221 | 114100 | 8786826000 | 36850 | 36850 | 36850 | 36800 | 202 |
| 415 | 20231221 | 114000 | 8779389250 | 36850 | 36900 | 36900 | 36800 | 184 |
| 416 | 20231221 | 113900 | 8772610650 | 36900 | 36850 | 36900 | 36800 | 335 |
| 417 | 20231221 | 113800 | 8760278100 | 36800 | 36900 | 36900 | 36800 | 152 |
| 418 | 20231221 | 113700 | 8754679000 | 36850 | 36850 | 36850 | 36850 | 179 |
| 419 | 20231221 | 113600 | 8748082850 | 36900 | 36850 | 36900 | 36850 | 166 |
| 420 | 20231221 | 113500 | 8741965150 | 36850 | 36850 | 36900 | 36850 | 238 |
| 421 | 20231221 | 113400 | 8733194600 | 36850 | 36950 | 36950 | 36850 | 270 |
| 422 | 20231221 | 113300 | 8723240350 | 36950 | 36950 | 37000 | 36900 | 179 |
| 423 | 20231221 | 113200 | 8716630300 | 36900 | 36950 | 36950 | 36900 | 270 |
| 424 | 20231221 | 113100 | 8706662950 | 36950 | 36950 | 37000 | 36900 | 381 |
| 425 | 20231221 | 113000 | 8692585550 | 36950 | 36950 | 36950 | 36900 | 274 |
| 426 | 20231221 | 112900 | 8682470900 | 36900 | 36950 | 36950 | 36900 | 157 |
| 427 | 20231221 | 112800 | 8676672350 | 36950 | 36900 | 37000 | 36900 | 200 |
| 428 | 20231221 | 112700 | 8669282900 | 36950 | 36950 | 36950 | 36900 | 283 |
| 429 | 20231221 | 112600 | 8658834650 | 37000 | 37000 | 37000 | 36900 | 831 |
| 430 | 20231221 | 112500 | 8628108550 | 37000 | 36950 | 37000 | 36900 | 1211 |
| 431 | 20231221 | 112400 | 8583371400 | 36950 | 36900 | 37000 | 36900 | 264 |
| 432 | 20231221 | 112300 | 8573619150 | 36900 | 37000 | 37000 | 36900 | 381 |
| 433 | 20231221 | 112200 | 8559540900 | 36950 | 36900 | 37050 | 36900 | 784 |
| 434 | 20231221 | 112100 | 8530556800 | 36850 | 36950 | 37000 | 36850 | 1541 |
| 435 | 20231221 | 112000 | 8473633250 | 36950 | 37000 | 37000 | 36850 | 2694 |
| 436 | 20231221 | 111900 | 8374197850 | 36950 | 36850 | 37000 | 36750 | 2262 |
| 437 | 20231221 | 111800 | 8290679250 | 36800 | 36850 | 36850 | 36750 | 842 |
| 438 | 20231221 | 111700 | 8259715450 | 36900 | 36800 | 36900 | 36700 | 1556 |
| 439 | 20231221 | 111600 | 8202425350 | 36800 | 36750 | 36850 | 36750 | 1137 |
| 440 | 20231221 | 111500 | 8160597150 | 36750 | 36700 | 36750 | 36700 | 653 |
| 441 | 20231221 | 111400 | 8136607000 | 36650 | 36650 | 36700 | 36650 | 782 |
| 442 | 20231221 | 111300 | 8107920250 | 36650 | 36700 | 36700 | 36600 | 177 |
| 443 | 20231221 | 111200 | 8101439450 | 36600 | 36650 | 36650 | 36600 | 261 |
| 444 | 20231221 | 111100 | 8091881400 | 36600 | 36650 | 36650 | 36550 | 308 |
| 445 | 20231221 | 111000 | 8080608050 | 36550 | 36550 | 36550 | 36500 | 289 |
| 446 | 20231221 | 110900 | 8070047250 | 36550 | 36600 | 36650 | 36550 | 526 |
| 447 | 20231221 | 110800 | 8050791100 | 36600 | 36500 | 36600 | 36500 | 579 |
| 448 | 20231221 | 110700 | 8029637450 | 36450 | 36450 | 36500 | 36350 | 667 |
| 449 | 20231221 | 110600 | 8005318300 | 36400 | 36400 | 36450 | 36300 | 770 |
| 450 | 20231221 | 110500 | 7977328350 | 36300 | 36350 | 36400 | 36300 | 384 |
| 451 | 20231221 | 110400 | 7963372450 | 36300 | 36350 | 36350 | 36300 | 767 |
| 452 | 20231221 | 110300 | 7935509300 | 36350 | 36350 | 36350 | 36250 | 349 |
| 453 | 20231221 | 110200 | 7922846050 | 36450 | 36450 | 36450 | 36250 | 765 |
| 454 | 20231221 | 110100 | 7895018400 | 36400 | 36300 | 36450 | 36250 | 3048 |
| 455 | 20231221 | 110000 | 7784313000 | 36300 | 36350 | 36350 | 36300 | 1695 |
| 456 | 20231221 | 105900 | 7722733300 | 36500 | 36350 | 36500 | 36300 | 3718 |
| 457 | 20231221 | 105800 | 7587523900 | 36350 | 36350 | 36450 | 36300 | 375 |
| 458 | 20231221 | 105700 | 7573881050 | 36350 | 36300 | 36350 | 36250 | 1109 |
| 459 | 20231221 | 105600 | 7533635300 | 36300 | 36400 | 36400 | 36300 | 3937 |
| 460 | 20231221 | 105500 | 7390453750 | 36400 | 36650 | 36700 | 36400 | 8439 |
| 461 | 20231221 | 105400 | 7082044850 | 36700 | 36700 | 36800 | 36700 | 543 |
| 462 | 20231221 | 105300 | 7062112850 | 36700 | 36750 | 36800 | 36700 | 321 |
| 463 | 20231221 | 105200 | 7050328150 | 36700 | 36700 | 36750 | 36700 | 312 |
| 464 | 20231221 | 105100 | 7038876900 | 36700 | 36650 | 36750 | 36650 | 259 |
| 465 | 20231221 | 105000 | 7029370500 | 36650 | 36650 | 36800 | 36650 | 210 |
| 466 | 20231221 | 104900 | 7021660700 | 36650 | 36650 | 36700 | 36650 | 455 |
| 467 | 20231221 | 104800 | 7004981700 | 36650 | 36850 | 36850 | 36650 | 773 |
| 468 | 20231221 | 104700 | 6976625600 | 36850 | 36700 | 36850 | 36700 | 527 |
| 469 | 20231221 | 104600 | 6957249000 | 36700 | 36650 | 36800 | 36650 | 666 |
| 470 | 20231221 | 104500 | 6932807200 | 36750 | 36700 | 36750 | 36650 | 817 |
| 471 | 20231221 | 104400 | 6902814350 | 36650 | 36700 | 36700 | 36650 | 344 |
| 472 | 20231221 | 104300 | 6890203900 | 36700 | 36700 | 36700 | 36650 | 330 |
| 473 | 20231221 | 104200 | 6878093250 | 36700 | 36700 | 36750 | 36700 | 351 |
| 474 | 20231221 | 104100 | 6865211150 | 36700 | 36700 | 36750 | 36700 | 311 |
| 475 | 20231221 | 104000 | 6853794300 | 36750 | 36700 | 36750 | 36650 | 397 |
| 476 | 20231221 | 103900 | 6839226000 | 36700 | 36650 | 36700 | 36650 | 345 |
| 477 | 20231221 | 103800 | 6826564600 | 36650 | 36650 | 36700 | 36650 | 950 |
| 478 | 20231221 | 103700 | 6791746450 | 36650 | 36650 | 36700 | 36650 | 700 |
| 479 | 20231221 | 103600 | 6766088550 | 36650 | 36650 | 36700 | 36600 | 1473 |
| 480 | 20231221 | 103500 | 6712103600 | 36650 | 36700 | 36750 | 36650 | 476 |
| 481 | 20231221 | 103400 | 6694635700 | 36750 | 36700 | 36750 | 36650 | 1385 |
| 482 | 20231221 | 103300 | 6643814450 | 36700 | 36750 | 36750 | 36700 | 460 |
| 483 | 20231221 | 103200 | 6626915550 | 36750 | 36800 | 36800 | 36750 | 342 |
| 484 | 20231221 | 103100 | 6614336750 | 36850 | 36850 | 36900 | 36800 | 276 |
| 485 | 20231221 | 103000 | 6604164850 | 36900 | 36750 | 36900 | 36750 | 712 |
| 486 | 20231221 | 102900 | 6577912750 | 36750 | 36700 | 36850 | 36700 | 1066 |
| 487 | 20231221 | 102800 | 6538748800 | 36650 | 36700 | 36750 | 36650 | 1039 |
| 488 | 20231221 | 102700 | 6500664450 | 36750 | 36850 | 36850 | 36650 | 764 |
| 489 | 20231221 | 102600 | 6472652150 | 36850 | 36600 | 36850 | 36550 | 2668 |
| 490 | 20231221 | 102500 | 6374967950 | 36600 | 36850 | 36850 | 36600 | 3776 |
| 491 | 20231221 | 102400 | 6236460500 | 36850 | 36900 | 36900 | 36800 | 2672 |
| 492 | 20231221 | 102300 | 6137995250 | 36900 | 36950 | 36950 | 36850 | 3569 |
| 493 | 20231221 | 102200 | 6006378050 | 36950 | 37000 | 37000 | 36950 | 2818 |
| 494 | 20231221 | 102100 | 5902171700 | 37000 | 37000 | 37050 | 37000 | 600 |
| 495 | 20231221 | 102000 | 5879971050 | 37050 | 37000 | 37050 | 37000 | 843 |
| 496 | 20231221 | 101900 | 5848777250 | 37050 | 37050 | 37050 | 37000 | 766 |
| 497 | 20231221 | 101800 | 5820405600 | 37100 | 37100 | 37100 | 37100 | 243 |
| 498 | 20231221 | 101700 | 5811390300 | 37100 | 37100 | 37100 | 37100 | 141 |
| 499 | 20231221 | 101600 | 5806159200 | 37150 | 37050 | 37150 | 37050 | 205 |
| 500 | 20231221 | 101500 | 5798558350 | 37050 | 37100 | 37150 | 37050 | 374 |
| 501 | 20231221 | 101400 | 5784692050 | 37100 | 37050 | 37100 | 37050 | 271 |
| 502 | 20231221 | 101300 | 5774645700 | 37050 | 37050 | 37100 | 37000 | 326 |
| 503 | 20231221 | 101200 | 5762573900 | 37050 | 37050 | 37100 | 37050 | 221 |
| 504 | 20231221 | 101100 | 5754380850 | 37100 | 37000 | 37100 | 37000 | 497 |
| 505 | 20231221 | 101000 | 5735989150 | 37050 | 37050 | 37100 | 37000 | 717 |
| 506 | 20231221 | 100900 | 5709440100 | 37100 | 37100 | 37150 | 37050 | 1771 |
| 507 | 20231221 | 100800 | 5643771600 | 37100 | 37250 | 37250 | 37100 | 134 |
| 508 | 20231221 | 100700 | 5638793800 | 37100 | 37150 | 37250 | 37050 | 860 |
| 509 | 20231221 | 100600 | 5606872750 | 37200 | 37250 | 37300 | 37100 | 449 |
| 510 | 20231221 | 100500 | 5590204450 | 37200 | 37100 | 37200 | 37050 | 1712 |
| 511 | 20231221 | 100400 | 5526667900 | 37100 | 37300 | 37300 | 37100 | 1516 |
| 512 | 20231221 | 100300 | 5470254900 | 37300 | 37400 | 37400 | 37250 | 1886 |
| 513 | 20231221 | 100200 | 5399822200 | 37450 | 37450 | 37450 | 37400 | 692 |
| 514 | 20231221 | 100100 | 5373922600 | 37450 | 37400 | 37500 | 37400 | 471 |
| 515 | 20231221 | 100000 | 5356276950 | 37500 | 37500 | 37550 | 37400 | 339 |
| 516 | 20231221 | 095900 | 5343563100 | 37400 | 37600 | 37600 | 37400 | 315 |
| 517 | 20231221 | 095800 | 5331776000 | 37500 | 37550 | 37600 | 37450 | 1255 |
| 518 | 20231221 | 095700 | 5284725350 | 37600 | 37450 | 37600 | 37450 | 848 |
| 519 | 20231221 | 095600 | 5252939700 | 37450 | 37350 | 37450 | 37350 | 665 |
| 520 | 20231221 | 095500 | 5228074100 | 37400 | 37550 | 37550 | 37400 | 311 |
| 521 | 20231221 | 095400 | 5216418550 | 37550 | 37400 | 37550 | 37300 | 735 |
| 522 | 20231221 | 095300 | 5188933050 | 37400 | 37500 | 37500 | 37400 | 703 |
| 523 | 20231221 | 095200 | 5162617350 | 37500 | 37500 | 37500 | 37350 | 209 |
| 524 | 20231221 | 095100 | 5154782200 | 37350 | 37200 | 37450 | 37200 | 1909 |
| 525 | 20231221 | 095000 | 5083452000 | 37300 | 37050 | 37300 | 37050 | 1929 |
| 526 | 20231221 | 094900 | 5011898600 | 37050 | 37100 | 37150 | 37050 | 1440 |
| 527 | 20231221 | 094800 | 4958511500 | 37100 | 37150 | 37200 | 37100 | 1957 |
| 528 | 20231221 | 094700 | 4885883700 | 37150 | 37200 | 37300 | 37100 | 930 |
| 529 | 20231221 | 094600 | 4851316450 | 37150 | 37250 | 37250 | 37050 | 2127 |
| 530 | 20231221 | 094500 | 4772290650 | 37250 | 37300 | 37300 | 37250 | 1694 |
| 531 | 20231221 | 094400 | 4709155700 | 37350 | 37500 | 37500 | 37250 | 5943 |
| 532 | 20231221 | 094300 | 4487135400 | 37400 | 37450 | 37500 | 37400 | 1158 |
| 533 | 20231221 | 094200 | 4443772900 | 37450 | 37550 | 37550 | 37450 | 1491 |
| 534 | 20231221 | 094100 | 4387847450 | 37550 | 37550 | 37600 | 37550 | 1339 |
| 535 | 20231221 | 094000 | 4337562500 | 37550 | 37700 | 37700 | 37550 | 5067 |
| 536 | 20231221 | 093900 | 4146854450 | 37700 | 37900 | 37900 | 37700 | 2657 |
| 537 | 20231221 | 093800 | 4046436450 | 37850 | 37700 | 37950 | 37700 | 1580 |
| 538 | 20231221 | 093700 | 3986761900 | 37700 | 37700 | 37900 | 37600 | 2251 |
| 539 | 20231221 | 093600 | 3901888500 | 37600 | 37800 | 37800 | 37600 | 3598 |
| 540 | 20231221 | 093500 | 3766361050 | 37750 | 37900 | 37950 | 37750 | 2472 |
| 541 | 20231221 | 093400 | 3672873750 | 37900 | 37900 | 38000 | 37900 | 2314 |
| 542 | 20231221 | 093300 | 3585142700 | 38050 | 38050 | 38050 | 37900 | 3862 |
| 543 | 20231221 | 093200 | 3438479100 | 38050 | 38200 | 38250 | 38050 | 2195 |
| 544 | 20231221 | 093100 | 3354816750 | 38150 | 38100 | 38250 | 38000 | 3153 |
| 545 | 20231221 | 093000 | 3234682100 | 38100 | 38600 | 38600 | 38100 | 4483 |
| 546 | 20231221 | 092900 | 3062880450 | 38550 | 38600 | 38650 | 38450 | 6574 |
| 547 | 20231221 | 092800 | 2809397800 | 38650 | 38850 | 38900 | 38650 | 7355 |
| 548 | 20231221 | 092700 | 2523895150 | 38800 | 38750 | 38950 | 38750 | 7148 |
| 549 | 20231221 | 092600 | 2246199100 | 38700 | 38500 | 38750 | 38500 | 3538 |
| 550 | 20231221 | 092500 | 2109525150 | 38550 | 38400 | 38550 | 38350 | 4881 |
| 551 | 20231221 | 092400 | 1921832200 | 38400 | 38250 | 38400 | 38250 | 1496 |
| 552 | 20231221 | 092300 | 1864533500 | 38300 | 38100 | 38400 | 38000 | 2865 |
| 553 | 20231221 | 092200 | 1754900950 | 38100 | 37850 | 38100 | 37850 | 4284 |
| 554 | 20231221 | 092100 | 1592145450 | 37850 | 37850 | 37950 | 37750 | 3030 |
| 555 | 20231221 | 092000 | 1477482800 | 37900 | 37900 | 37950 | 37900 | 1683 |
| 556 | 20231221 | 091900 | 1413643850 | 37900 | 37950 | 37950 | 37850 | 1329 |
| 557 | 20231221 | 091800 | 1363260600 | 37900 | 37800 | 37900 | 37750 | 2969 |
| 558 | 20231221 | 091700 | 1250964450 | 37800 | 37800 | 37850 | 37700 | 1106 |
| 559 | 20231221 | 091600 | 1209164300 | 37700 | 37450 | 37800 | 37450 | 1612 |
| 560 | 20231221 | 091500 | 1148487700 | 37450 | 37500 | 37550 | 37450 | 946 |
| 561 | 20231221 | 091400 | 1113015850 | 37500 | 37650 | 37650 | 37450 | 4041 |
| 562 | 20231221 | 091300 | 961335700 | 37650 | 37450 | 37650 | 37450 | 1061 |
| 563 | 20231221 | 091200 | 921489800 | 37450 | 37350 | 37500 | 37350 | 1662 |
| 564 | 20231221 | 091100 | 859279300 | 37300 | 37150 | 37350 | 37150 | 1160 |
| 565 | 20231221 | 091000 | 816034700 | 37150 | 37250 | 37250 | 37100 | 470 |
| 566 | 20231221 | 090900 | 798564200 | 37200 | 37250 | 37250 | 37150 | 2697 |
| 567 | 20231221 | 090800 | 698196050 | 37250 | 37150 | 37250 | 37100 | 1107 |
| 568 | 20231221 | 090700 | 657036000 | 37150 | 36900 | 37150 | 36900 | 1533 |
| 569 | 20231221 | 090600 | 600366400 | 36800 | 36700 | 36900 | 36700 | 1662 |
| 570 | 20231221 | 090500 | 539177000 | 36700 | 36750 | 36750 | 36700 | 1777 |
| 571 | 20231221 | 090400 | 473948950 | 36800 | 36750 | 36850 | 36650 | 974 |
| 572 | 20231221 | 090300 | 438140600 | 36750 | 36750 | 36900 | 36650 | 2672 |
| 573 | 20231221 | 090200 | 340078850 | 36750 | 36850 | 37150 | 36750 | 1711 |
| 574 | 20231221 | 090100 | 276915950 | 37150 | 36800 | 37150 | 36600 | 1143 |
| 575 | 20231221 | 090000 | 234785250 | 36600 | 36850 | 36850 | 36550 | 5990 |