31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 3 | 20231219 | 183500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20231219 | 183400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20231219 | 183300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20231219 | 183200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20231219 | 183100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20231219 | 183000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20231219 | 182900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20231219 | 182800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20231219 | 182700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20231219 | 182600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20231219 | 182500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20231219 | 182400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20231219 | 182300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20231219 | 182200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20231219 | 182100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20231219 | 182000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20231219 | 181900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20231219 | 181800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20231219 | 181700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20231219 | 181600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20231219 | 181500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20231219 | 181400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20231219 | 181300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20231219 | 181200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20231219 | 181100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20231219 | 181000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20231219 | 180900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20231219 | 180800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20231219 | 180700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20231219 | 180600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 33 | 20231219 | 180500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20231219 | 180400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20231219 | 180300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20231219 | 180200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20231219 | 180100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20231219 | 180000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20231219 | 175900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20231219 | 175800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20231219 | 175700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20231219 | 175600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20231219 | 175500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20231219 | 175400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20231219 | 175300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20231219 | 175200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20231219 | 175100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20231219 | 175000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20231219 | 174900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20231219 | 174800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20231219 | 174700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20231219 | 174600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20231219 | 174500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20231219 | 174400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20231219 | 174300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20231219 | 174200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20231219 | 174100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20231219 | 174000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20231219 | 173900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20231219 | 173800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20231219 | 173700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20231219 | 173600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 63 | 20231219 | 173500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20231219 | 173400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20231219 | 173300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20231219 | 173200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20231219 | 173100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20231219 | 173000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20231219 | 172900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20231219 | 172800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20231219 | 172700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20231219 | 172600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20231219 | 172500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20231219 | 172400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20231219 | 172300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20231219 | 172200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20231219 | 172100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20231219 | 172000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20231219 | 171900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20231219 | 171800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20231219 | 171700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20231219 | 171600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20231219 | 171500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20231219 | 171400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20231219 | 171300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20231219 | 171200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20231219 | 171100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20231219 | 171000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20231219 | 170900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20231219 | 170800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20231219 | 170700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20231219 | 170600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 93 | 20231219 | 170500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20231219 | 170400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20231219 | 170300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20231219 | 170200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20231219 | 170100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20231219 | 170000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20231219 | 165900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20231219 | 165800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20231219 | 165700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20231219 | 165600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20231219 | 165500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20231219 | 165400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20231219 | 165300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20231219 | 165200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20231219 | 165100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20231219 | 165000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20231219 | 164900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20231219 | 164800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20231219 | 164700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20231219 | 164600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20231219 | 164500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20231219 | 164400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20231219 | 164300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20231219 | 164200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20231219 | 164100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20231219 | 164000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20231219 | 163900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20231219 | 163800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20231219 | 163700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20231219 | 163600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 123 | 20231219 | 163500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20231219 | 163400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20231219 | 163300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20231219 | 163200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20231219 | 163100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20231219 | 163000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20231219 | 162900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20231219 | 162800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20231219 | 162700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20231219 | 162600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20231219 | 162500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20231219 | 162400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20231219 | 162300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20231219 | 162200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20231219 | 162100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20231219 | 162000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20231219 | 161900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20231219 | 161800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20231219 | 161700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20231219 | 161600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20231219 | 161500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20231219 | 161400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20231219 | 161300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20231219 | 161200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20231219 | 161100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20231219 | 161000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20231219 | 160900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20231219 | 160800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20231219 | 160700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20231219 | 160600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 153 | 20231219 | 160500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20231219 | 160400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20231219 | 160300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20231219 | 160200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20231219 | 160100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20231219 | 160000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20231219 | 155900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20231219 | 155800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20231219 | 155700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20231219 | 155600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20231219 | 155500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20231219 | 155400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20231219 | 155300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20231219 | 155200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20231219 | 155100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20231219 | 155000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20231219 | 154900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20231219 | 154800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20231219 | 154700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20231219 | 154600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20231219 | 154500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20231219 | 154400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20231219 | 154300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20231219 | 154200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20231219 | 154100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20231219 | 154000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20231219 | 153900 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20231219 | 153800 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20231219 | 153700 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20231219 | 153600 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 183 | 20231219 | 153500 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231219 | 153400 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231219 | 153300 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231219 | 153200 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231219 | 153100 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231219 | 153000 | 3862043950 | 23200 | 23200 | 23200 | 23200 | 1877 |
| 189 | 20231219 | 152900 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231219 | 152800 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231219 | 152700 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231219 | 152600 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231219 | 152500 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231219 | 152400 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231219 | 152300 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231219 | 152200 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231219 | 152100 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231219 | 152000 | 3818497550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231219 | 151900 | 3818497550 | 23400 | 23350 | 23400 | 23300 | 141 |
| 200 | 20231219 | 151800 | 3815202150 | 23350 | 23350 | 23350 | 23350 | 162 |
| 201 | 20231219 | 151700 | 3811419450 | 23400 | 23350 | 23500 | 23350 | 923 |
| 202 | 20231219 | 151600 | 3789787800 | 23500 | 23500 | 23500 | 23400 | 586 |
| 203 | 20231219 | 151500 | 3776028950 | 23500 | 23500 | 23500 | 23350 | 679 |
| 204 | 20231219 | 151400 | 3760078650 | 23450 | 23450 | 23450 | 23400 | 596 |
| 205 | 20231219 | 151300 | 3746103500 | 23500 | 23500 | 23500 | 23450 | 895 |
| 206 | 20231219 | 151200 | 3725087000 | 23450 | 23450 | 23500 | 23450 | 579 |
| 207 | 20231219 | 151100 | 3711498350 | 23450 | 23400 | 23450 | 23400 | 1317 |
| 208 | 20231219 | 151000 | 3680625700 | 23450 | 23350 | 23450 | 23350 | 577 |
| 209 | 20231219 | 150900 | 3667101250 | 23450 | 23450 | 23450 | 23400 | 795 |
| 210 | 20231219 | 150800 | 3648458550 | 23450 | 23450 | 23450 | 23300 | 575 |
| 211 | 20231219 | 150700 | 3634986050 | 23400 | 23400 | 23400 | 23350 | 794 |
| 212 | 20231219 | 150600 | 3616406500 | 23400 | 23400 | 23400 | 23350 | 695 |
| 213 | 20231219 | 150500 | 3600143550 | 23400 | 23350 | 23400 | 23300 | 831 |
| 214 | 20231219 | 150400 | 3580723700 | 23400 | 23250 | 23400 | 23250 | 774 |
| 215 | 20231219 | 150300 | 3562657900 | 23300 | 23300 | 23350 | 23200 | 1477 |
| 216 | 20231219 | 150200 | 3528280850 | 23300 | 23200 | 23300 | 23150 | 588 |
| 217 | 20231219 | 150100 | 3514615900 | 23200 | 23200 | 23200 | 23150 | 815 |
| 218 | 20231219 | 150000 | 3495708300 | 23150 | 23050 | 23200 | 23050 | 2226 |
| 219 | 20231219 | 145900 | 3444248050 | 23100 | 23050 | 23100 | 23050 | 248 |
| 220 | 20231219 | 145800 | 3438526500 | 23100 | 23050 | 23100 | 23050 | 198 |
| 221 | 20231219 | 145700 | 3433960000 | 23100 | 23050 | 23100 | 23050 | 334 |
| 222 | 20231219 | 145600 | 3426260850 | 23100 | 23000 | 23100 | 23000 | 259 |
| 223 | 20231219 | 145500 | 3420295450 | 23050 | 23100 | 23100 | 23000 | 251 |
| 224 | 20231219 | 145400 | 3414513150 | 23050 | 23000 | 23050 | 22950 | 395 |
| 225 | 20231219 | 145300 | 3405423550 | 23000 | 23000 | 23050 | 23000 | 247 |
| 226 | 20231219 | 145200 | 3399742150 | 23000 | 22950 | 23000 | 22950 | 863 |
| 227 | 20231219 | 145100 | 3379900600 | 22950 | 22950 | 23000 | 22900 | 901 |
| 228 | 20231219 | 145000 | 3359243600 | 22950 | 22900 | 23000 | 22900 | 796 |
| 229 | 20231219 | 144900 | 3340976500 | 22950 | 22950 | 23000 | 22900 | 471 |
| 230 | 20231219 | 144800 | 3330170250 | 22950 | 23000 | 23000 | 22900 | 1792 |
| 231 | 20231219 | 144700 | 3289041600 | 23000 | 23000 | 23100 | 22900 | 5488 |
| 232 | 20231219 | 144600 | 3163144650 | 23000 | 23050 | 23100 | 23000 | 1315 |
| 233 | 20231219 | 144500 | 3132894550 | 23050 | 23000 | 23100 | 23000 | 405 |
| 234 | 20231219 | 144400 | 3123566050 | 23050 | 23000 | 23100 | 23000 | 98 |
| 235 | 20231219 | 144300 | 3121310050 | 23000 | 23050 | 23050 | 23000 | 372 |
| 236 | 20231219 | 144200 | 3112751100 | 23050 | 23100 | 23100 | 23000 | 177 |
| 237 | 20231219 | 144100 | 3108674050 | 23050 | 23100 | 23100 | 23050 | 300 |
| 238 | 20231219 | 144000 | 3101756200 | 23100 | 23050 | 23100 | 23050 | 559 |
| 239 | 20231219 | 143900 | 3088870650 | 23100 | 23050 | 23100 | 23050 | 968 |
| 240 | 20231219 | 143800 | 3066557350 | 23100 | 23100 | 23100 | 23050 | 134 |
| 241 | 20231219 | 143700 | 3063467400 | 23050 | 23100 | 23100 | 23050 | 223 |
| 242 | 20231219 | 143600 | 3058319350 | 23050 | 23000 | 23100 | 23000 | 560 |
| 243 | 20231219 | 143500 | 3045426950 | 23050 | 23000 | 23100 | 23000 | 144 |
| 244 | 20231219 | 143400 | 3042106900 | 23000 | 23050 | 23050 | 23000 | 941 |
| 245 | 20231219 | 143300 | 3020436850 | 23050 | 23000 | 23100 | 22950 | 1315 |
| 246 | 20231219 | 143200 | 2990191900 | 23000 | 23050 | 23050 | 23000 | 345 |
| 247 | 20231219 | 143100 | 2982253550 | 23000 | 23050 | 23050 | 23000 | 120 |
| 248 | 20231219 | 143000 | 2979491600 | 23050 | 23050 | 23100 | 23000 | 1282 |
| 249 | 20231219 | 142900 | 2949947350 | 23050 | 23050 | 23100 | 23050 | 125 |
| 250 | 20231219 | 142800 | 2947065200 | 23050 | 23100 | 23100 | 23050 | 197 |
| 251 | 20231219 | 142700 | 2942521050 | 23100 | 23050 | 23150 | 23050 | 439 |
| 252 | 20231219 | 142600 | 2932389500 | 23150 | 23100 | 23150 | 23050 | 385 |
| 253 | 20231219 | 142500 | 2923497800 | 23050 | 23100 | 23100 | 23050 | 568 |
| 254 | 20231219 | 142400 | 2910388100 | 23050 | 23100 | 23100 | 23050 | 187 |
| 255 | 20231219 | 142300 | 2906076600 | 23050 | 23100 | 23150 | 23050 | 241 |
| 256 | 20231219 | 142200 | 2900513250 | 23150 | 23100 | 23150 | 23100 | 163 |
| 257 | 20231219 | 142100 | 2896747100 | 23050 | 23100 | 23100 | 23050 | 819 |
| 258 | 20231219 | 142000 | 2877838350 | 23100 | 23050 | 23100 | 23050 | 324 |
| 259 | 20231219 | 141900 | 2870369200 | 23100 | 23050 | 23100 | 23050 | 431 |
| 260 | 20231219 | 141800 | 2860416300 | 23050 | 23100 | 23100 | 23000 | 4432 |
| 261 | 20231219 | 141700 | 2758273650 | 23100 | 23150 | 23150 | 23100 | 139 |
| 262 | 20231219 | 141600 | 2755061100 | 23150 | 23100 | 23150 | 23100 | 317 |
| 263 | 20231219 | 141500 | 2747733200 | 23150 | 23150 | 23150 | 23100 | 180 |
| 264 | 20231219 | 141400 | 2743573500 | 23150 | 23150 | 23200 | 23100 | 574 |
| 265 | 20231219 | 141300 | 2730291100 | 23150 | 23150 | 23200 | 23150 | 225 |
| 266 | 20231219 | 141200 | 2725081700 | 23150 | 23100 | 23250 | 23100 | 1016 |
| 267 | 20231219 | 141100 | 2701519850 | 23100 | 23150 | 23150 | 23100 | 250 |
| 268 | 20231219 | 141000 | 2695732400 | 23150 | 23100 | 23200 | 23100 | 131 |
| 269 | 20231219 | 140900 | 2692699750 | 23100 | 23150 | 23150 | 23100 | 399 |
| 270 | 20231219 | 140800 | 2683467450 | 23150 | 23200 | 23200 | 23100 | 241 |
| 271 | 20231219 | 140700 | 2677891000 | 23150 | 23200 | 23200 | 23100 | 308 |
| 272 | 20231219 | 140600 | 2670760450 | 23200 | 23150 | 23200 | 23150 | 290 |
| 273 | 20231219 | 140500 | 2664046850 | 23150 | 23150 | 23200 | 23000 | 7793 |
| 274 | 20231219 | 140400 | 2484521650 | 23150 | 23200 | 23200 | 23100 | 142 |
| 275 | 20231219 | 140300 | 2481233900 | 23200 | 23150 | 23200 | 23150 | 237 |
| 276 | 20231219 | 140200 | 2475746450 | 23150 | 23150 | 23150 | 23100 | 385 |
| 277 | 20231219 | 140100 | 2466840250 | 23200 | 23150 | 23200 | 23150 | 82 |
| 278 | 20231219 | 140000 | 2464941100 | 23200 | 23150 | 23200 | 23100 | 350 |
| 279 | 20231219 | 135900 | 2456845100 | 23200 | 23150 | 23200 | 23100 | 371 |
| 280 | 20231219 | 135800 | 2448258650 | 23100 | 23150 | 23150 | 23100 | 143 |
| 281 | 20231219 | 135700 | 2444955000 | 23150 | 23150 | 23150 | 23150 | 350 |
| 282 | 20231219 | 135600 | 2436852500 | 23150 | 23150 | 23200 | 23150 | 275 |
| 283 | 20231219 | 135500 | 2430485250 | 23200 | 23150 | 23200 | 23150 | 215 |
| 284 | 20231219 | 135400 | 2425507050 | 23150 | 23200 | 23200 | 23150 | 224 |
| 285 | 20231219 | 135300 | 2420321100 | 23150 | 23100 | 23200 | 23100 | 561 |
| 286 | 20231219 | 135200 | 2407339100 | 23150 | 23100 | 23150 | 23100 | 75 |
| 287 | 20231219 | 135100 | 2405606050 | 23150 | 23150 | 23200 | 23100 | 417 |
| 288 | 20231219 | 135000 | 2395961800 | 23150 | 23150 | 23150 | 23050 | 621 |
| 289 | 20231219 | 134900 | 2381621300 | 23150 | 23150 | 23150 | 23100 | 93 |
| 290 | 20231219 | 134800 | 2379471600 | 23150 | 23100 | 23150 | 23100 | 429 |
| 291 | 20231219 | 134700 | 2369553650 | 23150 | 23150 | 23150 | 23100 | 215 |
| 292 | 20231219 | 134600 | 2364585700 | 23100 | 23150 | 23150 | 23100 | 198 |
| 293 | 20231219 | 134500 | 2360011850 | 23150 | 23100 | 23150 | 23100 | 198 |
| 294 | 20231219 | 134400 | 2355435000 | 23150 | 23100 | 23150 | 23100 | 361 |
| 295 | 20231219 | 134300 | 2347086450 | 23150 | 23150 | 23200 | 23150 | 154 |
| 296 | 20231219 | 134200 | 2343520700 | 23100 | 23100 | 23150 | 23100 | 366 |
| 297 | 20231219 | 134100 | 2335065250 | 23150 | 23100 | 23150 | 23100 | 428 |
| 298 | 20231219 | 134000 | 2325178050 | 23150 | 23100 | 23150 | 23100 | 82 |
| 299 | 20231219 | 133900 | 2323283000 | 23100 | 23100 | 23150 | 23100 | 391 |
| 300 | 20231219 | 133800 | 2314250350 | 23100 | 23100 | 23150 | 23100 | 254 |
| 301 | 20231219 | 133700 | 2308382050 | 23100 | 23150 | 23150 | 23100 | 245 |
| 302 | 20231219 | 133600 | 2302720150 | 23100 | 23100 | 23200 | 23100 | 214 |
| 303 | 20231219 | 133500 | 2297773550 | 23100 | 23150 | 23150 | 23100 | 356 |
| 304 | 20231219 | 133400 | 2289544500 | 23200 | 23100 | 23200 | 23100 | 292 |
| 305 | 20231219 | 133300 | 2282793450 | 23100 | 23150 | 23150 | 23100 | 228 |
| 306 | 20231219 | 133200 | 2277518850 | 23150 | 23150 | 23200 | 23150 | 336 |
| 307 | 20231219 | 133100 | 2269739600 | 23200 | 23200 | 23200 | 23200 | 1 |
| 308 | 20231219 | 133000 | 2269716400 | 23200 | 23200 | 23200 | 23150 | 643 |
| 309 | 20231219 | 132900 | 2254815750 | 23200 | 23150 | 23200 | 23150 | 181 |
| 310 | 20231219 | 132800 | 2250625550 | 23200 | 23250 | 23250 | 23150 | 199 |
| 311 | 20231219 | 132700 | 2246014500 | 23150 | 23200 | 23200 | 23150 | 418 |
| 312 | 20231219 | 132600 | 2236320500 | 23200 | 23200 | 23250 | 23200 | 198 |
| 313 | 20231219 | 132500 | 2231726250 | 23250 | 23200 | 23250 | 23200 | 213 |
| 314 | 20231219 | 132400 | 2226783800 | 23200 | 23200 | 23300 | 23200 | 98 |
| 315 | 20231219 | 132300 | 2224508700 | 23200 | 23250 | 23250 | 23200 | 403 |
| 316 | 20231219 | 132200 | 2215158200 | 23200 | 23150 | 23200 | 23150 | 431 |
| 317 | 20231219 | 132100 | 2205162600 | 23150 | 23150 | 23200 | 23150 | 414 |
| 318 | 20231219 | 132000 | 2195573850 | 23200 | 23150 | 23200 | 23150 | 403 |
| 319 | 20231219 | 131900 | 2186234900 | 23200 | 23200 | 23200 | 23150 | 272 |
| 320 | 20231219 | 131800 | 2179934450 | 23200 | 23200 | 23250 | 23200 | 222 |
| 321 | 20231219 | 131700 | 2174783550 | 23200 | 23200 | 23250 | 23200 | 370 |
| 322 | 20231219 | 131600 | 2166198700 | 23200 | 23200 | 23250 | 23200 | 498 |
| 323 | 20231219 | 131500 | 2154643650 | 23200 | 23250 | 23250 | 23200 | 162 |
| 324 | 20231219 | 131400 | 2150884400 | 23250 | 23200 | 23250 | 23200 | 312 |
| 325 | 20231219 | 131300 | 2143645900 | 23250 | 23200 | 23250 | 23200 | 237 |
| 326 | 20231219 | 131200 | 2138145950 | 23250 | 23200 | 23300 | 23200 | 1069 |
| 327 | 20231219 | 131100 | 2113294850 | 23250 | 23200 | 23300 | 23200 | 161 |
| 328 | 20231219 | 131000 | 2109557350 | 23200 | 23250 | 23250 | 23200 | 255 |
| 329 | 20231219 | 130900 | 2103641300 | 23250 | 23250 | 23250 | 23200 | 312 |
| 330 | 20231219 | 130800 | 2096399250 | 23250 | 23250 | 23250 | 23200 | 107 |
| 331 | 20231219 | 130700 | 2093915550 | 23250 | 23200 | 23250 | 23200 | 422 |
| 332 | 20231219 | 130600 | 2084118350 | 23250 | 23200 | 23250 | 23200 | 152 |
| 333 | 20231219 | 130500 | 2080591050 | 23250 | 23250 | 23250 | 23200 | 235 |
| 334 | 20231219 | 130400 | 2075135750 | 23250 | 23250 | 23300 | 23200 | 183 |
| 335 | 20231219 | 130300 | 2070887750 | 23200 | 23150 | 23200 | 23150 | 351 |
| 336 | 20231219 | 130200 | 2062750200 | 23200 | 23200 | 23200 | 23150 | 238 |
| 337 | 20231219 | 130100 | 2057231800 | 23250 | 23200 | 23250 | 23150 | 219 |
| 338 | 20231219 | 130000 | 2052154600 | 23250 | 23250 | 23250 | 23150 | 264 |
| 339 | 20231219 | 125900 | 2046038400 | 23200 | 23200 | 23200 | 23150 | 342 |
| 340 | 20231219 | 125800 | 2038107250 | 23150 | 23150 | 23200 | 23150 | 222 |
| 341 | 20231219 | 125700 | 2032967100 | 23200 | 23200 | 23200 | 23200 | 69 |
| 342 | 20231219 | 125600 | 2031366300 | 23200 | 23200 | 23200 | 23150 | 597 |
| 343 | 20231219 | 125500 | 2017530500 | 23200 | 23150 | 23200 | 23100 | 513 |
| 344 | 20231219 | 125400 | 2005654450 | 23200 | 23200 | 23200 | 23150 | 136 |
| 345 | 20231219 | 125300 | 2002504800 | 23150 | 23200 | 23200 | 23150 | 280 |
| 346 | 20231219 | 125200 | 1996022750 | 23150 | 23150 | 23200 | 23150 | 247 |
| 347 | 20231219 | 125100 | 1990303300 | 23200 | 23200 | 23200 | 23200 | 189 |
| 348 | 20231219 | 125000 | 1985918500 | 23200 | 23250 | 23250 | 23200 | 80 |
| 349 | 20231219 | 124900 | 1984061750 | 23250 | 23150 | 23250 | 23150 | 659 |
| 350 | 20231219 | 124800 | 1968775950 | 23150 | 23150 | 23150 | 23100 | 235 |
| 351 | 20231219 | 124700 | 1963337600 | 23200 | 23200 | 23200 | 23150 | 397 |
| 352 | 20231219 | 124600 | 1954137900 | 23200 | 23100 | 23200 | 23100 | 533 |
| 353 | 20231219 | 124500 | 1941813200 | 23150 | 23100 | 23150 | 23100 | 128 |
| 354 | 20231219 | 124400 | 1938855500 | 23100 | 23100 | 23150 | 23100 | 298 |
| 355 | 20231219 | 124300 | 1931971100 | 23100 | 23100 | 23150 | 23100 | 244 |
| 356 | 20231219 | 124200 | 1926333850 | 23100 | 23100 | 23150 | 23100 | 366 |
| 357 | 20231219 | 124100 | 1917873300 | 23100 | 23100 | 23150 | 23100 | 163 |
| 358 | 20231219 | 124000 | 1914107150 | 23100 | 23100 | 23100 | 23050 | 418 |
| 359 | 20231219 | 123900 | 1904458350 | 23150 | 23100 | 23150 | 23050 | 253 |
| 360 | 20231219 | 123800 | 1898619800 | 23100 | 23100 | 23100 | 23100 | 81 |
| 361 | 20231219 | 123700 | 1896748700 | 23100 | 23100 | 23150 | 23050 | 437 |
| 362 | 20231219 | 123600 | 1886663350 | 23100 | 23150 | 23150 | 23100 | 184 |
| 363 | 20231219 | 123500 | 1882412800 | 23100 | 23150 | 23150 | 23100 | 295 |
| 364 | 20231219 | 123400 | 1875597450 | 23050 | 23050 | 23100 | 23050 | 283 |
| 365 | 20231219 | 123300 | 1869070250 | 23050 | 23150 | 23150 | 23050 | 1087 |
| 366 | 20231219 | 123200 | 1843990450 | 23100 | 23100 | 23150 | 23050 | 282 |
| 367 | 20231219 | 123100 | 1837482850 | 23100 | 23100 | 23150 | 23100 | 566 |
| 368 | 20231219 | 123000 | 1824407650 | 23150 | 23100 | 23150 | 23100 | 215 |
| 369 | 20231219 | 122900 | 1819440250 | 23100 | 23150 | 23150 | 23100 | 255 |
| 370 | 20231219 | 122800 | 1813549300 | 23100 | 23100 | 23100 | 23050 | 407 |
| 371 | 20231219 | 122700 | 1804161100 | 23050 | 23050 | 23100 | 23050 | 117 |
| 372 | 20231219 | 122600 | 1801461050 | 23100 | 23150 | 23150 | 23050 | 434 |
| 373 | 20231219 | 122500 | 1791438150 | 23150 | 23150 | 23150 | 23100 | 298 |
| 374 | 20231219 | 122400 | 1784553700 | 23100 | 23100 | 23150 | 23100 | 160 |
| 375 | 20231219 | 122300 | 1780856850 | 23150 | 23200 | 23200 | 23100 | 275 |
| 376 | 20231219 | 122200 | 1774494050 | 23150 | 23200 | 23250 | 23150 | 224 |
| 377 | 20231219 | 122100 | 1769306600 | 23200 | 23150 | 23200 | 23150 | 287 |
| 378 | 20231219 | 122000 | 1762662150 | 23150 | 23150 | 23200 | 23150 | 125 |
| 379 | 20231219 | 121900 | 1759767000 | 23150 | 23200 | 23250 | 23150 | 915 |
| 380 | 20231219 | 121800 | 1738570500 | 23250 | 23250 | 23250 | 23200 | 170 |
| 381 | 20231219 | 121700 | 1734622050 | 23200 | 23200 | 23250 | 23200 | 357 |
| 382 | 20231219 | 121600 | 1726329200 | 23200 | 23200 | 23250 | 23200 | 876 |
| 383 | 20231219 | 121500 | 1706002150 | 23150 | 23100 | 23150 | 23100 | 303 |
| 384 | 20231219 | 121400 | 1698991750 | 23150 | 23150 | 23150 | 23100 | 148 |
| 385 | 20231219 | 121300 | 1695572200 | 23150 | 23150 | 23200 | 23100 | 286 |
| 386 | 20231219 | 121200 | 1688951450 | 23150 | 23150 | 23150 | 23100 | 1661 |
| 387 | 20231219 | 121100 | 1650521550 | 23150 | 23100 | 23150 | 23100 | 314 |
| 388 | 20231219 | 121000 | 1643266450 | 23100 | 23100 | 23100 | 23050 | 291 |
| 389 | 20231219 | 120900 | 1636557850 | 23100 | 23100 | 23100 | 23050 | 357 |
| 390 | 20231219 | 120800 | 1628313250 | 23100 | 23150 | 23150 | 23100 | 141 |
| 391 | 20231219 | 120700 | 1625055750 | 23100 | 23050 | 23150 | 23050 | 405 |
| 392 | 20231219 | 120600 | 1615703850 | 23050 | 23050 | 23100 | 23050 | 266 |
| 393 | 20231219 | 120500 | 1609571950 | 23100 | 23100 | 23100 | 23050 | 221 |
| 394 | 20231219 | 120400 | 1604473500 | 23100 | 23050 | 23100 | 23050 | 138 |
| 395 | 20231219 | 120300 | 1601292550 | 23100 | 23050 | 23100 | 23050 | 382 |
| 396 | 20231219 | 120200 | 1592483350 | 23100 | 23100 | 23100 | 23050 | 258 |
| 397 | 20231219 | 120100 | 1586526800 | 23150 | 23100 | 23150 | 23100 | 291 |
| 398 | 20231219 | 120000 | 1579803250 | 23100 | 23150 | 23150 | 23100 | 281 |
| 399 | 20231219 | 115900 | 1573312000 | 23150 | 23100 | 23150 | 23100 | 100 |
| 400 | 20231219 | 115800 | 1571000250 | 23100 | 23150 | 23150 | 23100 | 531 |
| 401 | 20231219 | 115700 | 1558733800 | 23150 | 23150 | 23150 | 23100 | 252 |
| 402 | 20231219 | 115600 | 1552910800 | 23100 | 23100 | 23100 | 23100 | 133 |
| 403 | 20231219 | 115500 | 1549838500 | 23150 | 23100 | 23150 | 23100 | 297 |
| 404 | 20231219 | 115400 | 1542977250 | 23100 | 23100 | 23150 | 23100 | 666 |
| 405 | 20231219 | 115300 | 1527590250 | 23150 | 23100 | 23150 | 23100 | 221 |
| 406 | 20231219 | 115200 | 1522484000 | 23100 | 23100 | 23150 | 23100 | 283 |
| 407 | 20231219 | 115100 | 1515945700 | 23150 | 23150 | 23200 | 23100 | 406 |
| 408 | 20231219 | 115000 | 1506556500 | 23150 | 23150 | 23200 | 23150 | 34 |
| 409 | 20231219 | 114900 | 1505768550 | 23100 | 23100 | 23150 | 23100 | 446 |
| 410 | 20231219 | 114800 | 1495463750 | 23100 | 23150 | 23200 | 23100 | 1910 |
| 411 | 20231219 | 114700 | 1451243900 | 23200 | 23150 | 23200 | 23150 | 392 |
| 412 | 20231219 | 114600 | 1442163000 | 23200 | 23200 | 23250 | 23150 | 317 |
| 413 | 20231219 | 114500 | 1434817850 | 23200 | 23150 | 23200 | 23150 | 132 |
| 414 | 20231219 | 114400 | 1431761100 | 23200 | 23150 | 23200 | 23150 | 287 |
| 415 | 20231219 | 114300 | 1425115350 | 23200 | 23200 | 23200 | 23150 | 260 |
| 416 | 20231219 | 114200 | 1419096250 | 23150 | 23150 | 23200 | 23150 | 620 |
| 417 | 20231219 | 114100 | 1404741400 | 23200 | 23150 | 23200 | 23150 | 206 |
| 418 | 20231219 | 114000 | 1399972400 | 23200 | 23200 | 23200 | 23150 | 325 |
| 419 | 20231219 | 113900 | 1392446350 | 23150 | 23150 | 23200 | 23100 | 356 |
| 420 | 20231219 | 113800 | 1384208950 | 23150 | 23150 | 23150 | 23100 | 245 |
| 421 | 20231219 | 113700 | 1378540800 | 23150 | 23150 | 23150 | 23100 | 1327 |
| 422 | 20231219 | 113600 | 1347838100 | 23150 | 23200 | 23200 | 23150 | 262 |
| 423 | 20231219 | 113500 | 1341772100 | 23200 | 23150 | 23200 | 23150 | 322 |
| 424 | 20231219 | 113400 | 1334316800 | 23150 | 23200 | 23200 | 23150 | 170 |
| 425 | 20231219 | 113300 | 1330379200 | 23200 | 23250 | 23250 | 23150 | 442 |
| 426 | 20231219 | 113200 | 1320135450 | 23100 | 23150 | 23200 | 23100 | 3011 |
| 427 | 20231219 | 113100 | 1250434550 | 23200 | 23150 | 23200 | 23150 | 590 |
| 428 | 20231219 | 113000 | 1236774500 | 23150 | 23200 | 23200 | 23150 | 301 |
| 429 | 20231219 | 112900 | 1229805900 | 23200 | 23150 | 23200 | 23150 | 223 |
| 430 | 20231219 | 112800 | 1224642550 | 23150 | 23200 | 23200 | 23150 | 280 |
| 431 | 20231219 | 112700 | 1218160450 | 23200 | 23150 | 23200 | 23150 | 214 |
| 432 | 20231219 | 112600 | 1213204850 | 23200 | 23200 | 23200 | 23150 | 279 |
| 433 | 20231219 | 112500 | 1206745550 | 23200 | 23150 | 23200 | 23150 | 732 |
| 434 | 20231219 | 112400 | 1189784000 | 23150 | 23200 | 23200 | 23150 | 292 |
| 435 | 20231219 | 112300 | 1183023550 | 23200 | 23150 | 23200 | 23150 | 384 |
| 436 | 20231219 | 112200 | 1174132250 | 23200 | 23150 | 23200 | 23150 | 173 |
| 437 | 20231219 | 112100 | 1170127250 | 23200 | 23200 | 23200 | 23150 | 307 |
| 438 | 20231219 | 112000 | 1163018800 | 23150 | 23150 | 23200 | 23150 | 769 |
| 439 | 20231219 | 111900 | 1145216400 | 23150 | 23100 | 23200 | 23100 | 657 |
| 440 | 20231219 | 111800 | 1130017200 | 23150 | 23150 | 23200 | 23100 | 631 |
| 441 | 20231219 | 111700 | 1115389450 | 23150 | 23150 | 23200 | 23100 | 406 |
| 442 | 20231219 | 111600 | 1106000750 | 23150 | 23150 | 23150 | 23100 | 712 |
| 443 | 20231219 | 111500 | 1089524650 | 23150 | 23200 | 23200 | 23150 | 158 |
| 444 | 20231219 | 111400 | 1085866300 | 23200 | 23150 | 23200 | 23150 | 755 |
| 445 | 20231219 | 111300 | 1068383300 | 23200 | 23200 | 23200 | 23150 | 125 |
| 446 | 20231219 | 111200 | 1065489100 | 23150 | 23150 | 23150 | 23100 | 1224 |
| 447 | 20231219 | 111100 | 1037167600 | 23200 | 23200 | 23250 | 23200 | 990 |
| 448 | 20231219 | 111000 | 1014197300 | 23250 | 23200 | 23250 | 23200 | 307 |
| 449 | 20231219 | 110900 | 1007073450 | 23250 | 23250 | 23250 | 23200 | 185 |
| 450 | 20231219 | 110800 | 1002776250 | 23250 | 23250 | 23300 | 23200 | 927 |
| 451 | 20231219 | 110700 | 981234800 | 23250 | 23300 | 23300 | 23250 | 509 |
| 452 | 20231219 | 110600 | 969400500 | 23300 | 23250 | 23300 | 23250 | 97 |
| 453 | 20231219 | 110500 | 967143600 | 23250 | 23250 | 23300 | 23250 | 361 |
| 454 | 20231219 | 110400 | 958748900 | 23300 | 23300 | 23350 | 23250 | 206 |
| 455 | 20231219 | 110300 | 953951800 | 23300 | 23350 | 23350 | 23250 | 241 |
| 456 | 20231219 | 110200 | 948343750 | 23350 | 23250 | 23350 | 23250 | 463 |
| 457 | 20231219 | 110100 | 937571550 | 23350 | 23300 | 23350 | 23250 | 1052 |
| 458 | 20231219 | 110000 | 913083350 | 23350 | 23350 | 23350 | 23300 | 153 |
| 459 | 20231219 | 105900 | 909517450 | 23350 | 23300 | 23350 | 23300 | 228 |
| 460 | 20231219 | 105800 | 904199750 | 23350 | 23350 | 23350 | 23300 | 79 |
| 461 | 20231219 | 105700 | 902358100 | 23350 | 23350 | 23350 | 23350 | 21 |
| 462 | 20231219 | 105600 | 901867750 | 23350 | 23300 | 23400 | 23300 | 625 |
| 463 | 20231219 | 105500 | 887294000 | 23350 | 23300 | 23350 | 23300 | 61 |
| 464 | 20231219 | 105400 | 885870950 | 23350 | 23300 | 23400 | 23300 | 161 |
| 465 | 20231219 | 105300 | 882114500 | 23350 | 23300 | 23350 | 23300 | 376 |
| 466 | 20231219 | 105200 | 873345150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 467 | 20231219 | 105100 | 873345150 | 23350 | 23300 | 23350 | 23250 | 536 |
| 468 | 20231219 | 105000 | 860875400 | 23300 | 23300 | 23300 | 23300 | 72 |
| 469 | 20231219 | 104900 | 859197800 | 23350 | 23350 | 23350 | 23300 | 299 |
| 470 | 20231219 | 104800 | 852222800 | 23350 | 23350 | 23350 | 23350 | 1 |
| 471 | 20231219 | 104700 | 852199450 | 23300 | 23350 | 23350 | 23300 | 233 |
| 472 | 20231219 | 104600 | 846769200 | 23350 | 23300 | 23350 | 23300 | 69 |
| 473 | 20231219 | 104500 | 845161450 | 23300 | 23300 | 23350 | 23300 | 575 |
| 474 | 20231219 | 104400 | 831762450 | 23300 | 23300 | 23300 | 23300 | 205 |
| 475 | 20231219 | 104300 | 826985950 | 23350 | 23400 | 23400 | 23350 | 125 |
| 476 | 20231219 | 104200 | 824064450 | 23350 | 23350 | 23350 | 23350 | 526 |
| 477 | 20231219 | 104100 | 811782350 | 23400 | 23400 | 23400 | 23350 | 85 |
| 478 | 20231219 | 104000 | 809796450 | 23400 | 23350 | 23400 | 23350 | 154 |
| 479 | 20231219 | 103900 | 806199500 | 23350 | 23450 | 23450 | 23350 | 532 |
| 480 | 20231219 | 103800 | 793762400 | 23450 | 23450 | 23450 | 23400 | 232 |
| 481 | 20231219 | 103700 | 788332450 | 23450 | 23500 | 23500 | 23450 | 594 |
| 482 | 20231219 | 103600 | 774399600 | 23500 | 23500 | 23500 | 23500 | 32 |
| 483 | 20231219 | 103500 | 773647600 | 23450 | 23500 | 23500 | 23450 | 295 |
| 484 | 20231219 | 103400 | 766729350 | 23500 | 23450 | 23500 | 23450 | 68 |
| 485 | 20231219 | 103300 | 765131750 | 23450 | 23450 | 23500 | 23400 | 910 |
| 486 | 20231219 | 103200 | 743825550 | 23450 | 23450 | 23450 | 23400 | 262 |
| 487 | 20231219 | 103100 | 737685250 | 23450 | 23450 | 23450 | 23400 | 156 |
| 488 | 20231219 | 103000 | 734033700 | 23450 | 23450 | 23450 | 23400 | 161 |
| 489 | 20231219 | 102900 | 730264900 | 23400 | 23500 | 23500 | 23400 | 147 |
| 490 | 20231219 | 102800 | 726821300 | 23500 | 23450 | 23500 | 23400 | 202 |
| 491 | 20231219 | 102700 | 722090950 | 23450 | 23450 | 23500 | 23450 | 528 |
| 492 | 20231219 | 102600 | 709709300 | 23450 | 23500 | 23550 | 23450 | 206 |
| 493 | 20231219 | 102500 | 704871200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 494 | 20231219 | 102400 | 704871200 | 23500 | 23500 | 23500 | 23450 | 192 |
| 495 | 20231219 | 102300 | 700365850 | 23500 | 23500 | 23500 | 23450 | 87 |
| 496 | 20231219 | 102200 | 698324950 | 23500 | 23450 | 23600 | 23450 | 743 |
| 497 | 20231219 | 102100 | 680881900 | 23500 | 23450 | 23600 | 23450 | 570 |
| 498 | 20231219 | 102000 | 667496100 | 23450 | 23400 | 23450 | 23350 | 160 |
| 499 | 20231219 | 101900 | 663755250 | 23400 | 23300 | 23400 | 23300 | 239 |
| 500 | 20231219 | 101800 | 658176600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 501 | 20231219 | 101700 | 658176600 | 23350 | 23300 | 23350 | 23300 | 241 |
| 502 | 20231219 | 101600 | 652559500 | 23350 | 23350 | 23350 | 23300 | 319 |
| 503 | 20231219 | 101500 | 645122750 | 23400 | 23400 | 23400 | 23350 | 124 |
| 504 | 20231219 | 101400 | 642224550 | 23350 | 23350 | 23400 | 23350 | 217 |
| 505 | 20231219 | 101300 | 637157000 | 23400 | 23400 | 23400 | 23400 | 21 |
| 506 | 20231219 | 101200 | 636665600 | 23400 | 23300 | 23400 | 23250 | 212 |
| 507 | 20231219 | 101100 | 631732200 | 23300 | 23300 | 23350 | 23300 | 73 |
| 508 | 20231219 | 101000 | 630030350 | 23350 | 23300 | 23350 | 23250 | 607 |
| 509 | 20231219 | 100900 | 615895850 | 23350 | 23250 | 23350 | 23250 | 95 |
| 510 | 20231219 | 100800 | 613686050 | 23250 | 23250 | 23300 | 23250 | 196 |
| 511 | 20231219 | 100700 | 609128700 | 23300 | 23250 | 23300 | 23250 | 399 |
| 512 | 20231219 | 100600 | 599841900 | 23250 | 23250 | 23250 | 23250 | 73 |
| 513 | 20231219 | 100500 | 598144650 | 23250 | 23300 | 23300 | 23250 | 24 |
| 514 | 20231219 | 100400 | 597585500 | 23350 | 23300 | 23350 | 23250 | 430 |
| 515 | 20231219 | 100300 | 587581550 | 23350 | 23300 | 23350 | 23300 | 448 |
| 516 | 20231219 | 100200 | 577139650 | 23400 | 23350 | 23400 | 23350 | 29 |
| 517 | 20231219 | 100100 | 576461450 | 23350 | 23300 | 23400 | 23300 | 208 |
| 518 | 20231219 | 100000 | 571614700 | 23350 | 23350 | 23350 | 23300 | 99 |
| 519 | 20231219 | 095900 | 569306650 | 23350 | 23350 | 23350 | 23300 | 478 |
| 520 | 20231219 | 095800 | 558158700 | 23400 | 23350 | 23450 | 23350 | 162 |
| 521 | 20231219 | 095700 | 554374500 | 23350 | 23350 | 23400 | 23350 | 247 |
| 522 | 20231219 | 095600 | 548606600 | 23400 | 23400 | 23450 | 23350 | 226 |
| 523 | 20231219 | 095500 | 543323700 | 23450 | 23350 | 23450 | 23350 | 287 |
| 524 | 20231219 | 095400 | 536615600 | 23350 | 23300 | 23450 | 23300 | 466 |
| 525 | 20231219 | 095300 | 525733150 | 23350 | 23250 | 23350 | 23250 | 462 |
| 526 | 20231219 | 095200 | 514984500 | 23250 | 23300 | 23300 | 23250 | 168 |
| 527 | 20231219 | 095100 | 511076750 | 23250 | 23300 | 23300 | 23250 | 196 |
| 528 | 20231219 | 095000 | 506515000 | 23350 | 23300 | 23350 | 23300 | 61 |
| 529 | 20231219 | 094900 | 505092200 | 23300 | 23250 | 23300 | 23250 | 346 |
| 530 | 20231219 | 094800 | 497043250 | 23250 | 23300 | 23300 | 23200 | 121 |
| 531 | 20231219 | 094700 | 494232750 | 23200 | 23300 | 23300 | 23200 | 729 |
| 532 | 20231219 | 094600 | 477283450 | 23300 | 23300 | 23300 | 23250 | 18 |
| 533 | 20231219 | 094500 | 476864100 | 23300 | 23350 | 23350 | 23300 | 484 |
| 534 | 20231219 | 094400 | 465584900 | 23350 | 23350 | 23350 | 23350 | 39 |
| 535 | 20231219 | 094300 | 464674250 | 23400 | 23300 | 23400 | 23300 | 208 |
| 536 | 20231219 | 094200 | 459825250 | 23300 | 23350 | 23350 | 23300 | 1547 |
| 537 | 20231219 | 094100 | 423725300 | 23400 | 23400 | 23500 | 23350 | 1324 |
| 538 | 20231219 | 094000 | 392748350 | 23400 | 23400 | 23400 | 23400 | 133 |
| 539 | 20231219 | 093900 | 389636150 | 23500 | 23400 | 23500 | 23400 | 119 |
| 540 | 20231219 | 093800 | 386848100 | 23400 | 23450 | 23500 | 23400 | 390 |
| 541 | 20231219 | 093700 | 377711200 | 23500 | 23450 | 23500 | 23450 | 164 |
| 542 | 20231219 | 093600 | 373862150 | 23400 | 23450 | 23500 | 23400 | 556 |
| 543 | 20231219 | 093500 | 360850100 | 23500 | 23450 | 23500 | 23400 | 303 |
| 544 | 20231219 | 093400 | 353754750 | 23450 | 23450 | 23450 | 23400 | 64 |
| 545 | 20231219 | 093300 | 352254450 | 23350 | 23450 | 23450 | 23350 | 236 |
| 546 | 20231219 | 093200 | 346737150 | 23450 | 23450 | 23450 | 23450 | 74 |
| 547 | 20231219 | 093100 | 345001850 | 23350 | 23450 | 23450 | 23350 | 813 |
| 548 | 20231219 | 093000 | 325968700 | 23450 | 23450 | 23500 | 23350 | 957 |
| 549 | 20231219 | 092900 | 303554100 | 23500 | 23450 | 23550 | 23450 | 223 |
| 550 | 20231219 | 092800 | 298323550 | 23500 | 23400 | 23500 | 23400 | 184 |
| 551 | 20231219 | 092700 | 294012850 | 23550 | 23550 | 23550 | 23400 | 117 |
| 552 | 20231219 | 092600 | 291268300 | 23550 | 23400 | 23550 | 23400 | 135 |
| 553 | 20231219 | 092500 | 288109000 | 23400 | 23400 | 23400 | 23350 | 7 |
| 554 | 20231219 | 092400 | 287945250 | 23400 | 23500 | 23550 | 23400 | 798 |
| 555 | 20231219 | 092300 | 269248700 | 23550 | 23500 | 23550 | 23500 | 50 |
| 556 | 20231219 | 092200 | 268073550 | 23500 | 23450 | 23500 | 23450 | 148 |
| 557 | 20231219 | 092100 | 264602300 | 23450 | 23400 | 23450 | 23400 | 291 |
| 558 | 20231219 | 092000 | 257792100 | 23500 | 23500 | 23500 | 23500 | 7 |
| 559 | 20231219 | 091900 | 257627600 | 23500 | 23500 | 23500 | 23400 | 525 |
| 560 | 20231219 | 091800 | 245336900 | 23400 | 23550 | 23600 | 23400 | 799 |
| 561 | 20231219 | 091700 | 226586750 | 23550 | 23550 | 23650 | 23550 | 307 |
| 562 | 20231219 | 091600 | 219354600 | 23550 | 23600 | 23600 | 23550 | 403 |
| 563 | 20231219 | 091500 | 209846600 | 23600 | 23750 | 23750 | 23600 | 280 |
| 564 | 20231219 | 091400 | 203233050 | 23750 | 23750 | 23750 | 23750 | 1 |
| 565 | 20231219 | 091300 | 203209300 | 23650 | 23700 | 23800 | 23650 | 2262 |
| 566 | 20231219 | 091200 | 149614050 | 23700 | 23700 | 23700 | 23700 | 366 |
| 567 | 20231219 | 091100 | 140939850 | 23750 | 23700 | 23750 | 23700 | 115 |
| 568 | 20231219 | 091000 | 138212400 | 23700 | 23750 | 23750 | 23700 | 144 |
| 569 | 20231219 | 090900 | 134799050 | 23750 | 23800 | 23800 | 23750 | 82 |
| 570 | 20231219 | 090800 | 132851150 | 23850 | 23650 | 23850 | 23650 | 425 |
| 571 | 20231219 | 090700 | 122756450 | 23750 | 23700 | 23800 | 23650 | 430 |
| 572 | 20231219 | 090600 | 112574900 | 23800 | 23800 | 23800 | 23700 | 294 |
| 573 | 20231219 | 090500 | 105600200 | 23850 | 23800 | 23850 | 23800 | 231 |
| 574 | 20231219 | 090400 | 100100800 | 23800 | 23850 | 23850 | 23700 | 396 |
| 575 | 20231219 | 090300 | 90694750 | 23850 | 23850 | 23900 | 23800 | 81 |
| 576 | 20231219 | 090200 | 88762200 | 23850 | 23600 | 23900 | 23600 | 1393 |
| 577 | 20231219 | 090100 | 55638700 | 23550 | 23550 | 23650 | 23500 | 399 |
| 578 | 20231219 | 090000 | 46237400 | 23600 | 23650 | 23650 | 23550 | 1958 |