32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 3 | 20231222 | 183900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231222 | 183800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231222 | 183700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231222 | 183600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231222 | 183500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231222 | 183400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231222 | 183300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231222 | 183200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231222 | 183100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231222 | 183000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231222 | 182900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231222 | 182800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231222 | 182700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231222 | 182600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231222 | 182500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231222 | 182400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231222 | 182300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231222 | 182200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231222 | 182100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231222 | 182000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231222 | 181900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231222 | 181800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231222 | 181700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231222 | 181600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231222 | 181500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231222 | 181400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231222 | 181300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231222 | 181200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231222 | 181100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231222 | 181000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 33 | 20231222 | 180900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231222 | 180800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231222 | 180700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231222 | 180600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231222 | 180500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231222 | 180400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231222 | 180300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231222 | 180200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231222 | 180100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231222 | 180000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231222 | 175900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231222 | 175800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231222 | 175700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231222 | 175600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231222 | 175500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231222 | 175400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231222 | 175300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231222 | 175200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231222 | 175100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231222 | 175000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231222 | 174900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231222 | 174800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231222 | 174700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231222 | 174600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231222 | 174500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231222 | 174400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231222 | 174300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231222 | 174200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231222 | 174100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231222 | 174000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 63 | 20231222 | 173900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231222 | 173800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231222 | 173700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231222 | 173600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231222 | 173500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231222 | 173400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231222 | 173300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231222 | 173200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231222 | 173100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231222 | 173000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231222 | 172900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231222 | 172800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231222 | 172700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231222 | 172600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231222 | 172500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231222 | 172400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231222 | 172300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231222 | 172200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231222 | 172100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231222 | 172000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231222 | 171900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231222 | 171800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231222 | 171700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231222 | 171600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231222 | 171500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231222 | 171400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231222 | 171300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231222 | 171200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231222 | 171100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231222 | 171000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 93 | 20231222 | 170900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231222 | 170800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231222 | 170700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231222 | 170600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231222 | 170500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231222 | 170400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231222 | 170300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231222 | 170200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231222 | 170100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231222 | 170000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231222 | 165900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231222 | 165800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231222 | 165700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231222 | 165600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231222 | 165500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231222 | 165400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231222 | 165300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231222 | 165200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231222 | 165100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231222 | 165000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231222 | 164900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231222 | 164800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231222 | 164700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231222 | 164600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231222 | 164500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231222 | 164400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231222 | 164300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231222 | 164200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231222 | 164100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231222 | 164000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 123 | 20231222 | 163900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231222 | 163800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231222 | 163700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231222 | 163600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231222 | 163500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231222 | 163400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231222 | 163300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231222 | 163200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231222 | 163100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231222 | 163000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231222 | 162900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231222 | 162800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231222 | 162700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231222 | 162600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231222 | 162500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231222 | 162400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231222 | 162300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231222 | 162200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231222 | 162100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231222 | 162000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231222 | 161900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231222 | 161800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231222 | 161700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231222 | 161600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231222 | 161500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231222 | 161400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231222 | 161300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231222 | 161200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231222 | 161100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231222 | 161000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 153 | 20231222 | 160900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231222 | 160800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231222 | 160700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231222 | 160600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231222 | 160500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231222 | 160400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231222 | 160300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231222 | 160200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231222 | 160100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231222 | 160000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231222 | 155900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231222 | 155800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231222 | 155700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231222 | 155600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231222 | 155500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231222 | 155400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231222 | 155300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231222 | 155200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231222 | 155100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231222 | 155000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231222 | 154900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231222 | 154800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231222 | 154700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231222 | 154600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231222 | 154500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231222 | 154400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231222 | 154300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231222 | 154200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231222 | 154100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231222 | 154000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 183 | 20231222 | 153900 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231222 | 153800 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231222 | 153700 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231222 | 153600 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231222 | 153500 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231222 | 153400 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231222 | 153300 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231222 | 153200 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231222 | 153100 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231222 | 153000 | 17340757700 | 23700 | 23700 | 23700 | 23700 | 34972 |
| 193 | 20231222 | 152900 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231222 | 152800 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231222 | 152700 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231222 | 152600 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231222 | 152500 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231222 | 152400 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231222 | 152300 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231222 | 152200 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231222 | 152100 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231222 | 152000 | 16511921300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231222 | 151900 | 16511921300 | 23700 | 23650 | 23700 | 23650 | 4086 |
| 204 | 20231222 | 151800 | 16415107950 | 23650 | 23650 | 23700 | 23650 | 653 |
| 205 | 20231222 | 151700 | 16399643050 | 23700 | 23700 | 23700 | 23650 | 496 |
| 206 | 20231222 | 151600 | 16387904800 | 23700 | 23700 | 23700 | 23650 | 1452 |
| 207 | 20231222 | 151500 | 16353558050 | 23700 | 23650 | 23700 | 23650 | 1232 |
| 208 | 20231222 | 151400 | 16324414050 | 23650 | 23700 | 23700 | 23600 | 1178 |
| 209 | 20231222 | 151300 | 16296551400 | 23700 | 23600 | 23700 | 23600 | 3218 |
| 210 | 20231222 | 151200 | 16220468650 | 23600 | 23650 | 23700 | 23600 | 12464 |
| 211 | 20231222 | 151100 | 15925692700 | 23650 | 23700 | 23700 | 23650 | 1640 |
| 212 | 20231222 | 151000 | 15886889800 | 23700 | 23650 | 23700 | 23650 | 2097 |
| 213 | 20231222 | 150900 | 15837234800 | 23700 | 23700 | 23700 | 23650 | 2037 |
| 214 | 20231222 | 150800 | 15789040250 | 23700 | 23700 | 23700 | 23650 | 2434 |
| 215 | 20231222 | 150700 | 15731372050 | 23700 | 23700 | 23700 | 23650 | 1215 |
| 216 | 20231222 | 150600 | 15702603450 | 23650 | 23700 | 23700 | 23650 | 2121 |
| 217 | 20231222 | 150500 | 15652435750 | 23700 | 23650 | 23700 | 23650 | 622 |
| 218 | 20231222 | 150400 | 15637716800 | 23650 | 23700 | 23700 | 23650 | 1531 |
| 219 | 20231222 | 150300 | 15601504300 | 23650 | 23650 | 23700 | 23650 | 2460 |
| 220 | 20231222 | 150200 | 15543315550 | 23650 | 23650 | 23700 | 23650 | 263 |
| 221 | 20231222 | 150100 | 15537088300 | 23700 | 23650 | 23700 | 23650 | 1138 |
| 222 | 20231222 | 150000 | 15510154950 | 23700 | 23700 | 23700 | 23650 | 1099 |
| 223 | 20231222 | 145900 | 15484144600 | 23700 | 23700 | 23700 | 23650 | 985 |
| 224 | 20231222 | 145800 | 15460825700 | 23700 | 23650 | 23700 | 23650 | 3740 |
| 225 | 20231222 | 145700 | 15372355400 | 23700 | 23650 | 23700 | 23650 | 4386 |
| 226 | 20231222 | 145600 | 15268613600 | 23700 | 23650 | 23700 | 23650 | 1813 |
| 227 | 20231222 | 145500 | 15225674800 | 23700 | 23700 | 23700 | 23650 | 1292 |
| 228 | 20231222 | 145400 | 15195077650 | 23700 | 23650 | 23700 | 23650 | 1243 |
| 229 | 20231222 | 145300 | 15165654600 | 23650 | 23650 | 23700 | 23650 | 437 |
| 230 | 20231222 | 145200 | 15155312350 | 23650 | 23700 | 23700 | 23650 | 1002 |
| 231 | 20231222 | 145100 | 15131605200 | 23650 | 23600 | 23700 | 23600 | 1594 |
| 232 | 20231222 | 145000 | 15093895950 | 23650 | 23700 | 23700 | 23650 | 4257 |
| 233 | 20231222 | 144900 | 14993210300 | 23650 | 23600 | 23700 | 23600 | 2957 |
| 234 | 20231222 | 144800 | 14923263550 | 23650 | 23700 | 23700 | 23600 | 6413 |
| 235 | 20231222 | 144700 | 14771570350 | 23650 | 23700 | 23700 | 23650 | 1966 |
| 236 | 20231222 | 144600 | 14725060600 | 23700 | 23700 | 23700 | 23650 | 1103 |
| 237 | 20231222 | 144500 | 14698957750 | 23650 | 23700 | 23700 | 23650 | 731 |
| 238 | 20231222 | 144400 | 14681653400 | 23700 | 23650 | 23700 | 23650 | 933 |
| 239 | 20231222 | 144300 | 14659566800 | 23650 | 23700 | 23700 | 23600 | 23177 |
| 240 | 20231222 | 144200 | 14111417800 | 23700 | 23650 | 23700 | 23650 | 1700 |
| 241 | 20231222 | 144100 | 14071194550 | 23700 | 23700 | 23700 | 23650 | 1367 |
| 242 | 20231222 | 144000 | 14038840350 | 23700 | 23700 | 23700 | 23650 | 809 |
| 243 | 20231222 | 143900 | 14019702600 | 23700 | 23700 | 23700 | 23650 | 546 |
| 244 | 20231222 | 143800 | 14006772900 | 23700 | 23700 | 23700 | 23650 | 11947 |
| 245 | 20231222 | 143700 | 13724203250 | 23700 | 23750 | 23750 | 23650 | 8154 |
| 246 | 20231222 | 143600 | 13530952150 | 23750 | 23700 | 23750 | 23700 | 1192 |
| 247 | 20231222 | 143500 | 13502662550 | 23750 | 23700 | 23750 | 23700 | 973 |
| 248 | 20231222 | 143400 | 13479588750 | 23700 | 23750 | 23750 | 23700 | 3384 |
| 249 | 20231222 | 143300 | 13399295050 | 23750 | 23750 | 23750 | 23700 | 2301 |
| 250 | 20231222 | 143200 | 13344698550 | 23750 | 23700 | 23750 | 23700 | 1116 |
| 251 | 20231222 | 143100 | 13318221450 | 23750 | 23750 | 23750 | 23700 | 975 |
| 252 | 20231222 | 143000 | 13295100550 | 23750 | 23750 | 23750 | 23700 | 2002 |
| 253 | 20231222 | 142900 | 13247557300 | 23750 | 23750 | 23750 | 23700 | 2158 |
| 254 | 20231222 | 142800 | 13196340150 | 23750 | 23700 | 23750 | 23700 | 1074 |
| 255 | 20231222 | 142700 | 13170852650 | 23700 | 23700 | 23750 | 23700 | 874 |
| 256 | 20231222 | 142600 | 13150125800 | 23700 | 23750 | 23750 | 23700 | 1056 |
| 257 | 20231222 | 142500 | 13125084750 | 23700 | 23750 | 23750 | 23700 | 1067 |
| 258 | 20231222 | 142400 | 13099765400 | 23750 | 23750 | 23750 | 23700 | 1251 |
| 259 | 20231222 | 142300 | 13070100550 | 23750 | 23750 | 23750 | 23700 | 2273 |
| 260 | 20231222 | 142200 | 13016139300 | 23750 | 23750 | 23750 | 23700 | 666 |
| 261 | 20231222 | 142100 | 13000341000 | 23750 | 23700 | 23750 | 23700 | 1047 |
| 262 | 20231222 | 142000 | 12975517250 | 23750 | 23700 | 23750 | 23700 | 674 |
| 263 | 20231222 | 141900 | 12959536850 | 23750 | 23750 | 23800 | 23700 | 11028 |
| 264 | 20231222 | 141800 | 12697615750 | 23750 | 23800 | 23800 | 23750 | 739 |
| 265 | 20231222 | 141700 | 12680049700 | 23800 | 23750 | 23800 | 23750 | 3585 |
| 266 | 20231222 | 141600 | 12594868850 | 23750 | 23800 | 23800 | 23750 | 449 |
| 267 | 20231222 | 141500 | 12584187100 | 23800 | 23800 | 23800 | 23750 | 1007 |
| 268 | 20231222 | 141400 | 12560256000 | 23750 | 23750 | 23800 | 23750 | 981 |
| 269 | 20231222 | 141300 | 12536949200 | 23800 | 23800 | 23800 | 23750 | 792 |
| 270 | 20231222 | 141200 | 12518102350 | 23800 | 23750 | 23800 | 23750 | 1991 |
| 271 | 20231222 | 141100 | 12470804300 | 23750 | 23800 | 23800 | 23750 | 1989 |
| 272 | 20231222 | 141000 | 12423488400 | 23800 | 23800 | 23800 | 23750 | 659 |
| 273 | 20231222 | 140900 | 12407828400 | 23800 | 23800 | 23800 | 23750 | 1027 |
| 274 | 20231222 | 140800 | 12383410400 | 23800 | 23800 | 23800 | 23750 | 1114 |
| 275 | 20231222 | 140700 | 12356933500 | 23750 | 23750 | 23800 | 23750 | 516 |
| 276 | 20231222 | 140600 | 12344671900 | 23800 | 23750 | 23800 | 23750 | 804 |
| 277 | 20231222 | 140500 | 12325558350 | 23800 | 23750 | 23800 | 23750 | 1095 |
| 278 | 20231222 | 140400 | 12299536600 | 23750 | 23750 | 23800 | 23750 | 403 |
| 279 | 20231222 | 140300 | 12289956100 | 23750 | 23800 | 23800 | 23750 | 1087 |
| 280 | 20231222 | 140200 | 12264123950 | 23800 | 23800 | 23800 | 23750 | 728 |
| 281 | 20231222 | 140100 | 12246822450 | 23800 | 23800 | 23800 | 23750 | 498 |
| 282 | 20231222 | 140000 | 12234986150 | 23800 | 23800 | 23850 | 23750 | 3796 |
| 283 | 20231222 | 135900 | 12144681050 | 23800 | 23800 | 23800 | 23750 | 2495 |
| 284 | 20231222 | 135800 | 12085303650 | 23800 | 23800 | 23850 | 23750 | 6133 |
| 285 | 20231222 | 135700 | 11939368300 | 23850 | 23850 | 23850 | 23800 | 1493 |
| 286 | 20231222 | 135600 | 11903806050 | 23850 | 23850 | 23850 | 23800 | 745 |
| 287 | 20231222 | 135500 | 11886052650 | 23850 | 23800 | 23850 | 23800 | 922 |
| 288 | 20231222 | 135400 | 11864087650 | 23850 | 23800 | 23850 | 23800 | 1741 |
| 289 | 20231222 | 135300 | 11822600750 | 23850 | 23800 | 23850 | 23800 | 1078 |
| 290 | 20231222 | 135200 | 11796923050 | 23800 | 23850 | 23850 | 23800 | 2477 |
| 291 | 20231222 | 135100 | 11737884300 | 23850 | 23850 | 23850 | 23800 | 1012 |
| 292 | 20231222 | 135000 | 11713784250 | 23850 | 23850 | 23850 | 23800 | 865 |
| 293 | 20231222 | 134900 | 11693158150 | 23850 | 23850 | 23850 | 23800 | 1438 |
| 294 | 20231222 | 134800 | 11658903700 | 23850 | 23800 | 23850 | 23800 | 862 |
| 295 | 20231222 | 134700 | 11638374050 | 23850 | 23800 | 23850 | 23800 | 2377 |
| 296 | 20231222 | 134600 | 11581702300 | 23850 | 23800 | 23850 | 23800 | 891 |
| 297 | 20231222 | 134500 | 11560483500 | 23850 | 23800 | 23850 | 23800 | 515 |
| 298 | 20231222 | 134400 | 11548210500 | 23800 | 23850 | 23850 | 23800 | 1086 |
| 299 | 20231222 | 134300 | 11522336100 | 23850 | 23850 | 23850 | 23800 | 443 |
| 300 | 20231222 | 134200 | 11511780650 | 23850 | 23800 | 23850 | 23800 | 635 |
| 301 | 20231222 | 134100 | 11496654000 | 23850 | 23850 | 23850 | 23800 | 1369 |
| 302 | 20231222 | 134000 | 11464047750 | 23800 | 23900 | 23900 | 23800 | 817 |
| 303 | 20231222 | 133900 | 11444592300 | 23850 | 23850 | 23900 | 23850 | 8557 |
| 304 | 20231222 | 133800 | 11240469750 | 23850 | 23850 | 23900 | 23850 | 514 |
| 305 | 20231222 | 133700 | 11228198700 | 23900 | 23900 | 23900 | 23850 | 990 |
| 306 | 20231222 | 133600 | 11204569150 | 23900 | 23900 | 23900 | 23850 | 1300 |
| 307 | 20231222 | 133500 | 11173532750 | 23850 | 23900 | 23900 | 23850 | 818 |
| 308 | 20231222 | 133400 | 11154004000 | 23900 | 23900 | 23900 | 23850 | 851 |
| 309 | 20231222 | 133300 | 11133678800 | 23900 | 23900 | 23900 | 23850 | 1592 |
| 310 | 20231222 | 133200 | 11095690700 | 23900 | 23850 | 23900 | 23850 | 874 |
| 311 | 20231222 | 133100 | 11074826550 | 23900 | 23850 | 23900 | 23850 | 2399 |
| 312 | 20231222 | 133000 | 11017499350 | 23900 | 23850 | 23900 | 23850 | 1850 |
| 313 | 20231222 | 132900 | 10973354850 | 23850 | 23900 | 23900 | 23850 | 1180 |
| 314 | 20231222 | 132800 | 10945172300 | 23900 | 23900 | 23900 | 23850 | 876 |
| 315 | 20231222 | 132700 | 10924269650 | 23850 | 23850 | 23900 | 23850 | 998 |
| 316 | 20231222 | 132600 | 10900438550 | 23850 | 23850 | 23900 | 23800 | 24802 |
| 317 | 20231222 | 132500 | 10308906800 | 23850 | 23800 | 23850 | 23800 | 715 |
| 318 | 20231222 | 132400 | 10291872850 | 23800 | 23800 | 23850 | 23800 | 887 |
| 319 | 20231222 | 132300 | 10270722850 | 23850 | 23850 | 23850 | 23800 | 1137 |
| 320 | 20231222 | 132200 | 10243621100 | 23850 | 23850 | 23850 | 23800 | 1612 |
| 321 | 20231222 | 132100 | 10205185750 | 23850 | 23850 | 23850 | 23800 | 1225 |
| 322 | 20231222 | 132000 | 10175999050 | 23850 | 23850 | 23850 | 23800 | 771 |
| 323 | 20231222 | 131900 | 10157611000 | 23850 | 23850 | 23850 | 23800 | 623 |
| 324 | 20231222 | 131800 | 10142770400 | 23850 | 23850 | 23850 | 23800 | 1004 |
| 325 | 20231222 | 131700 | 10118846000 | 23850 | 23800 | 23850 | 23800 | 510 |
| 326 | 20231222 | 131600 | 10106685150 | 23850 | 23850 | 23850 | 23800 | 1508 |
| 327 | 20231222 | 131500 | 10070744750 | 23850 | 23800 | 23850 | 23800 | 621 |
| 328 | 20231222 | 131400 | 10055934200 | 23850 | 23850 | 23850 | 23800 | 583 |
| 329 | 20231222 | 131300 | 10042043800 | 23800 | 23850 | 23850 | 23800 | 871 |
| 330 | 20231222 | 131200 | 10021274400 | 23850 | 23850 | 23850 | 23800 | 921 |
| 331 | 20231222 | 131100 | 9999318300 | 23850 | 23850 | 23850 | 23800 | 669 |
| 332 | 20231222 | 131000 | 9983365350 | 23850 | 23800 | 23850 | 23800 | 390 |
| 333 | 20231222 | 130900 | 9974069150 | 23850 | 23800 | 23850 | 23800 | 1585 |
| 334 | 20231222 | 130800 | 9936326950 | 23800 | 23850 | 23850 | 23800 | 1003 |
| 335 | 20231222 | 130700 | 9912412100 | 23800 | 23850 | 23850 | 23800 | 534 |
| 336 | 20231222 | 130600 | 9899679000 | 23850 | 23800 | 23850 | 23800 | 353 |
| 337 | 20231222 | 130500 | 9891264600 | 23850 | 23850 | 23850 | 23800 | 640 |
| 338 | 20231222 | 130400 | 9876001900 | 23850 | 23800 | 23850 | 23800 | 3298 |
| 339 | 20231222 | 130300 | 9797501700 | 23850 | 23850 | 23850 | 23800 | 2766 |
| 340 | 20231222 | 130200 | 9731617550 | 23850 | 23850 | 23850 | 23800 | 456 |
| 341 | 20231222 | 130100 | 9720744750 | 23850 | 23850 | 23850 | 23800 | 1519 |
| 342 | 20231222 | 130000 | 9684526400 | 23850 | 23850 | 23850 | 23800 | 1340 |
| 343 | 20231222 | 125900 | 9652597100 | 23800 | 23800 | 23850 | 23800 | 484 |
| 344 | 20231222 | 125800 | 9641063000 | 23800 | 23850 | 23850 | 23800 | 784 |
| 345 | 20231222 | 125700 | 9622378000 | 23850 | 23850 | 23850 | 23800 | 445 |
| 346 | 20231222 | 125600 | 9611775100 | 23850 | 23850 | 23850 | 23800 | 406 |
| 347 | 20231222 | 125500 | 9602102650 | 23800 | 23850 | 23850 | 23800 | 501 |
| 348 | 20231222 | 125400 | 9590159200 | 23850 | 23850 | 23850 | 23800 | 1477 |
| 349 | 20231222 | 125300 | 9554996550 | 23850 | 23800 | 23850 | 23800 | 750 |
| 350 | 20231222 | 125200 | 9537115700 | 23850 | 23850 | 23850 | 23800 | 867 |
| 351 | 20231222 | 125100 | 9516446000 | 23850 | 23800 | 23850 | 23800 | 1570 |
| 352 | 20231222 | 125000 | 9479062550 | 23850 | 23800 | 23850 | 23800 | 1641 |
| 353 | 20231222 | 124900 | 9440001450 | 23800 | 23750 | 23800 | 23750 | 1249 |
| 354 | 20231222 | 124800 | 9410278250 | 23750 | 23800 | 23800 | 23750 | 2366 |
| 355 | 20231222 | 124700 | 9353979100 | 23800 | 23750 | 23800 | 23750 | 928 |
| 356 | 20231222 | 124600 | 9331901500 | 23800 | 23750 | 23800 | 23750 | 436 |
| 357 | 20231222 | 124500 | 9321532650 | 23800 | 23750 | 23800 | 23750 | 1288 |
| 358 | 20231222 | 124400 | 9290889350 | 23800 | 23800 | 23800 | 23750 | 492 |
| 359 | 20231222 | 124300 | 9279189000 | 23800 | 23750 | 23800 | 23750 | 345 |
| 360 | 20231222 | 124200 | 9270979500 | 23800 | 23750 | 23800 | 23750 | 1530 |
| 361 | 20231222 | 124100 | 9234569900 | 23800 | 23800 | 23800 | 23750 | 907 |
| 362 | 20231222 | 124000 | 9212984900 | 23750 | 23800 | 23800 | 23750 | 574 |
| 363 | 20231222 | 123900 | 9199327200 | 23750 | 23800 | 23800 | 23750 | 375 |
| 364 | 20231222 | 123800 | 9190408150 | 23750 | 23750 | 23800 | 23750 | 689 |
| 365 | 20231222 | 123700 | 9174037000 | 23800 | 23800 | 23800 | 23750 | 1150 |
| 366 | 20231222 | 123600 | 9146669800 | 23800 | 23800 | 23800 | 23750 | 296 |
| 367 | 20231222 | 123500 | 9139626600 | 23750 | 23800 | 23800 | 23750 | 298 |
| 368 | 20231222 | 123400 | 9132538500 | 23750 | 23800 | 23800 | 23750 | 1767 |
| 369 | 20231222 | 123300 | 9090489900 | 23800 | 23800 | 23800 | 23750 | 1873 |
| 370 | 20231222 | 123200 | 9045912800 | 23800 | 23800 | 23800 | 23750 | 6598 |
| 371 | 20231222 | 123100 | 8888885950 | 23800 | 23750 | 23800 | 23750 | 1318 |
| 372 | 20231222 | 123000 | 8857517950 | 23750 | 23750 | 23800 | 23750 | 681 |
| 373 | 20231222 | 122900 | 8841317500 | 23750 | 23800 | 23800 | 23750 | 553 |
| 374 | 20231222 | 122800 | 8828160500 | 23800 | 23750 | 23800 | 23750 | 467 |
| 375 | 20231222 | 122700 | 8817060000 | 23750 | 23750 | 23800 | 23750 | 2064 |
| 376 | 20231222 | 122600 | 8768014550 | 23800 | 23750 | 23800 | 23750 | 911 |
| 377 | 20231222 | 122500 | 8746339650 | 23800 | 23800 | 23800 | 23750 | 529 |
| 378 | 20231222 | 122400 | 8733766100 | 23750 | 23750 | 23800 | 23750 | 691 |
| 379 | 20231222 | 122300 | 8717325300 | 23800 | 23800 | 23800 | 23750 | 573 |
| 380 | 20231222 | 122200 | 8703691900 | 23750 | 23750 | 23800 | 23750 | 1026 |
| 381 | 20231222 | 122100 | 8679303150 | 23750 | 23800 | 23800 | 23750 | 2602 |
| 382 | 20231222 | 122000 | 8617431350 | 23800 | 23800 | 23800 | 23750 | 441 |
| 383 | 20231222 | 121900 | 8606942900 | 23800 | 23800 | 23800 | 23750 | 592 |
| 384 | 20231222 | 121800 | 8592855550 | 23750 | 23800 | 23800 | 23750 | 934 |
| 385 | 20231222 | 121700 | 8570645300 | 23800 | 23750 | 23800 | 23750 | 674 |
| 386 | 20231222 | 121600 | 8554622950 | 23800 | 23750 | 23800 | 23750 | 563 |
| 387 | 20231222 | 121500 | 8541230650 | 23800 | 23800 | 23800 | 23750 | 838 |
| 388 | 20231222 | 121400 | 8521314450 | 23800 | 23750 | 23800 | 23750 | 3114 |
| 389 | 20231222 | 121300 | 8447203650 | 23750 | 23800 | 23800 | 23750 | 1205 |
| 390 | 20231222 | 121200 | 8418574900 | 23750 | 23800 | 23800 | 23750 | 567 |
| 391 | 20231222 | 121100 | 8405103450 | 23800 | 23800 | 23800 | 23750 | 983 |
| 392 | 20231222 | 121000 | 8381714150 | 23750 | 23750 | 23800 | 23750 | 354 |
| 393 | 20231222 | 120900 | 8373296650 | 23800 | 23750 | 23800 | 23750 | 609 |
| 394 | 20231222 | 120800 | 8358807300 | 23800 | 23750 | 23800 | 23750 | 235 |
| 395 | 20231222 | 120700 | 8353216950 | 23800 | 23800 | 23800 | 23750 | 2858 |
| 396 | 20231222 | 120600 | 8285319600 | 23800 | 23800 | 23800 | 23750 | 712 |
| 397 | 20231222 | 120500 | 8268383150 | 23800 | 23800 | 23800 | 23750 | 358 |
| 398 | 20231222 | 120400 | 8259867900 | 23800 | 23800 | 23800 | 23750 | 843 |
| 399 | 20231222 | 120300 | 8239834150 | 23800 | 23800 | 23800 | 23750 | 1137 |
| 400 | 20231222 | 120200 | 8212792150 | 23800 | 23750 | 23800 | 23750 | 1600 |
| 401 | 20231222 | 120100 | 8174733150 | 23750 | 23750 | 23800 | 23750 | 762 |
| 402 | 20231222 | 120000 | 8156604250 | 23800 | 23750 | 23800 | 23750 | 773 |
| 403 | 20231222 | 115900 | 8138216950 | 23800 | 23750 | 23800 | 23750 | 96 |
| 404 | 20231222 | 115800 | 8135934700 | 23750 | 23750 | 23800 | 23750 | 644 |
| 405 | 20231222 | 115700 | 8120613400 | 23750 | 23800 | 23800 | 23750 | 490 |
| 406 | 20231222 | 115600 | 8108956150 | 23750 | 23800 | 23800 | 23750 | 540 |
| 407 | 20231222 | 115500 | 8096111350 | 23800 | 23800 | 23800 | 23750 | 560 |
| 408 | 20231222 | 115400 | 8082800600 | 23800 | 23800 | 23800 | 23750 | 375 |
| 409 | 20231222 | 115300 | 8073885950 | 23800 | 23800 | 23800 | 23750 | 3776 |
| 410 | 20231222 | 115200 | 7984164450 | 23800 | 23800 | 23800 | 23750 | 700 |
| 411 | 20231222 | 115100 | 7967508400 | 23800 | 23800 | 23800 | 23750 | 590 |
| 412 | 20231222 | 115000 | 7953471850 | 23800 | 23750 | 23800 | 23750 | 689 |
| 413 | 20231222 | 114900 | 7937100950 | 23750 | 23800 | 23800 | 23750 | 508 |
| 414 | 20231222 | 114800 | 7925017000 | 23800 | 23800 | 23800 | 23750 | 732 |
| 415 | 20231222 | 114700 | 7907608400 | 23750 | 23800 | 23800 | 23750 | 265 |
| 416 | 20231222 | 114600 | 7901304400 | 23750 | 23750 | 23800 | 23750 | 678 |
| 417 | 20231222 | 114500 | 7885188600 | 23800 | 23800 | 23800 | 23750 | 1157 |
| 418 | 20231222 | 114400 | 7857687200 | 23750 | 23800 | 23800 | 23750 | 432 |
| 419 | 20231222 | 114300 | 7847416700 | 23750 | 23800 | 23800 | 23750 | 940 |
| 420 | 20231222 | 114200 | 7825070950 | 23750 | 23800 | 23800 | 23750 | 1700 |
| 421 | 20231222 | 114100 | 7784690700 | 23750 | 23800 | 23800 | 23750 | 504 |
| 422 | 20231222 | 114000 | 7772713050 | 23750 | 23750 | 23800 | 23750 | 1620 |
| 423 | 20231222 | 113900 | 7734211700 | 23750 | 23800 | 23800 | 23750 | 1006 |
| 424 | 20231222 | 113800 | 7710316850 | 23800 | 23750 | 23800 | 23750 | 777 |
| 425 | 20231222 | 113700 | 7691836250 | 23750 | 23800 | 23800 | 23750 | 319 |
| 426 | 20231222 | 113600 | 7684247000 | 23750 | 23750 | 23800 | 23750 | 271 |
| 427 | 20231222 | 113500 | 7677809200 | 23800 | 23750 | 23800 | 23750 | 1151 |
| 428 | 20231222 | 113400 | 7650448200 | 23750 | 23800 | 23850 | 23700 | 12852 |
| 429 | 20231222 | 113300 | 7344708700 | 23800 | 23850 | 23850 | 23800 | 1140 |
| 430 | 20231222 | 113200 | 7317528300 | 23850 | 23800 | 23850 | 23800 | 2015 |
| 431 | 20231222 | 113100 | 7269504600 | 23850 | 23850 | 23850 | 23800 | 951 |
| 432 | 20231222 | 113000 | 7246850850 | 23850 | 23800 | 23850 | 23800 | 1073 |
| 433 | 20231222 | 112900 | 7221284950 | 23850 | 23800 | 23850 | 23800 | 832 |
| 434 | 20231222 | 112800 | 7201448600 | 23850 | 23850 | 23850 | 23800 | 571 |
| 435 | 20231222 | 112700 | 7187838450 | 23850 | 23800 | 23850 | 23800 | 1153 |
| 436 | 20231222 | 112600 | 7160344250 | 23850 | 23850 | 23850 | 23800 | 2497 |
| 437 | 20231222 | 112500 | 7100815200 | 23800 | 23850 | 23850 | 23800 | 1353 |
| 438 | 20231222 | 112400 | 7068553050 | 23850 | 23800 | 23850 | 23800 | 628 |
| 439 | 20231222 | 112300 | 7053599550 | 23850 | 23800 | 23850 | 23800 | 1248 |
| 440 | 20231222 | 112200 | 7023841700 | 23850 | 23850 | 23850 | 23800 | 1076 |
| 441 | 20231222 | 112100 | 6998187750 | 23850 | 23800 | 23850 | 23800 | 344 |
| 442 | 20231222 | 112000 | 6989994150 | 23850 | 23850 | 23850 | 23800 | 524 |
| 443 | 20231222 | 111900 | 6977499350 | 23850 | 23800 | 23850 | 23800 | 958 |
| 444 | 20231222 | 111800 | 6954681000 | 23850 | 23850 | 23850 | 23800 | 654 |
| 445 | 20231222 | 111700 | 6939090800 | 23850 | 23850 | 23850 | 23800 | 1409 |
| 446 | 20231222 | 111600 | 6905500400 | 23850 | 23850 | 23850 | 23800 | 1638 |
| 447 | 20231222 | 111500 | 6866490600 | 23850 | 23850 | 23850 | 23800 | 771 |
| 448 | 20231222 | 111400 | 6848111200 | 23800 | 23850 | 23850 | 23800 | 1071 |
| 449 | 20231222 | 111300 | 6822602550 | 23850 | 23850 | 23850 | 23800 | 542 |
| 450 | 20231222 | 111200 | 6809691600 | 23850 | 23850 | 23850 | 23800 | 2209 |
| 451 | 20231222 | 111100 | 6757012850 | 23850 | 23850 | 23850 | 23800 | 658 |
| 452 | 20231222 | 111000 | 6741334400 | 23800 | 23850 | 23850 | 23800 | 248 |
| 453 | 20231222 | 110900 | 6735419700 | 23800 | 23800 | 23800 | 23750 | 8881 |
| 454 | 20231222 | 110800 | 6524054500 | 23800 | 23800 | 23800 | 23750 | 837 |
| 455 | 20231222 | 110700 | 6504139500 | 23800 | 23800 | 23800 | 23750 | 599 |
| 456 | 20231222 | 110600 | 6489886300 | 23800 | 23750 | 23800 | 23700 | 892 |
| 457 | 20231222 | 110500 | 6468682800 | 23750 | 23750 | 23750 | 23700 | 4730 |
| 458 | 20231222 | 110400 | 6356346700 | 23750 | 23750 | 23750 | 23700 | 912 |
| 459 | 20231222 | 110300 | 6334693700 | 23750 | 23750 | 23750 | 23700 | 305 |
| 460 | 20231222 | 110200 | 6327450000 | 23750 | 23750 | 23750 | 23700 | 1279 |
| 461 | 20231222 | 110100 | 6297080300 | 23750 | 23700 | 23750 | 23700 | 427 |
| 462 | 20231222 | 110000 | 6286950400 | 23750 | 23750 | 23750 | 23700 | 4148 |
| 463 | 20231222 | 105900 | 6188596500 | 23700 | 23750 | 23750 | 23700 | 1219 |
| 464 | 20231222 | 105800 | 6159649350 | 23750 | 23750 | 23750 | 23700 | 789 |
| 465 | 20231222 | 105700 | 6140913700 | 23750 | 23700 | 23750 | 23700 | 734 |
| 466 | 20231222 | 105600 | 6123489050 | 23750 | 23700 | 23750 | 23700 | 850 |
| 467 | 20231222 | 105500 | 6103306000 | 23750 | 23750 | 23750 | 23700 | 850 |
| 468 | 20231222 | 105400 | 6083122950 | 23750 | 23750 | 23750 | 23700 | 864 |
| 469 | 20231222 | 105300 | 6062606250 | 23750 | 23750 | 23750 | 23700 | 1015 |
| 470 | 20231222 | 105200 | 6038519200 | 23700 | 23750 | 23750 | 23700 | 1579 |
| 471 | 20231222 | 105100 | 6001028900 | 23750 | 23750 | 23750 | 23700 | 786 |
| 472 | 20231222 | 105000 | 5982364600 | 23700 | 23700 | 23750 | 23700 | 1109 |
| 473 | 20231222 | 104900 | 5956061200 | 23750 | 23700 | 23750 | 23700 | 752 |
| 474 | 20231222 | 104800 | 5938208950 | 23700 | 23750 | 23750 | 23700 | 893 |
| 475 | 20231222 | 104700 | 5917015050 | 23750 | 23750 | 23750 | 23700 | 200 |
| 476 | 20231222 | 104600 | 5912269850 | 23750 | 23750 | 23750 | 23700 | 1328 |
| 477 | 20231222 | 104500 | 5880741250 | 23750 | 23750 | 23750 | 23700 | 852 |
| 478 | 20231222 | 104400 | 5860510550 | 23750 | 23750 | 23750 | 23700 | 890 |
| 479 | 20231222 | 104300 | 5839377550 | 23750 | 23750 | 23750 | 23700 | 1024 |
| 480 | 20231222 | 104200 | 5815065800 | 23700 | 23750 | 23750 | 23700 | 1514 |
| 481 | 20231222 | 104100 | 5779111050 | 23750 | 23750 | 23750 | 23700 | 2720 |
| 482 | 20231222 | 104000 | 5714602300 | 23700 | 23700 | 23750 | 23700 | 652 |
| 483 | 20231222 | 103900 | 5699120400 | 23750 | 23700 | 23750 | 23700 | 5853 |
| 484 | 20231222 | 103800 | 5560385700 | 23650 | 23650 | 23700 | 23650 | 1074 |
| 485 | 20231222 | 103700 | 5534936500 | 23700 | 23700 | 23700 | 23650 | 1582 |
| 486 | 20231222 | 103600 | 5497446550 | 23700 | 23700 | 23700 | 23650 | 948 |
| 487 | 20231222 | 103500 | 5474987550 | 23700 | 23700 | 23700 | 23650 | 702 |
| 488 | 20231222 | 103400 | 5458365250 | 23700 | 23700 | 23700 | 23650 | 557 |
| 489 | 20231222 | 103300 | 5445165750 | 23700 | 23650 | 23700 | 23650 | 1856 |
| 490 | 20231222 | 103200 | 5401217300 | 23650 | 23700 | 23700 | 23650 | 472 |
| 491 | 20231222 | 103100 | 5390038150 | 23650 | 23700 | 23700 | 23650 | 1137 |
| 492 | 20231222 | 103000 | 5363121900 | 23700 | 23600 | 23700 | 23600 | 1204 |
| 493 | 20231222 | 102900 | 5334613900 | 23650 | 23650 | 23700 | 23600 | 974 |
| 494 | 20231222 | 102800 | 5311575850 | 23650 | 23650 | 23650 | 23600 | 1135 |
| 495 | 20231222 | 102700 | 5284743700 | 23650 | 23650 | 23700 | 23600 | 733 |
| 496 | 20231222 | 102600 | 5267410300 | 23650 | 23650 | 23700 | 23600 | 1228 |
| 497 | 20231222 | 102500 | 5238353350 | 23650 | 23650 | 23650 | 23600 | 1607 |
| 498 | 20231222 | 102400 | 5200375650 | 23600 | 23650 | 23650 | 23600 | 2671 |
| 499 | 20231222 | 102300 | 5137218250 | 23650 | 23650 | 23700 | 23600 | 958 |
| 500 | 20231222 | 102200 | 5114565350 | 23600 | 23600 | 23700 | 23600 | 1969 |
| 501 | 20231222 | 102100 | 5068015450 | 23650 | 23650 | 23650 | 23600 | 969 |
| 502 | 20231222 | 102000 | 5045099900 | 23600 | 23600 | 23650 | 23600 | 1227 |
| 503 | 20231222 | 101900 | 5016088550 | 23650 | 23650 | 23650 | 23600 | 2172 |
| 504 | 20231222 | 101800 | 4964726300 | 23650 | 23650 | 23650 | 23600 | 2797 |
| 505 | 20231222 | 101700 | 4898580950 | 23600 | 23650 | 23650 | 23600 | 1408 |
| 506 | 20231222 | 101600 | 4865336900 | 23600 | 23650 | 23650 | 23600 | 654 |
| 507 | 20231222 | 101500 | 4849875800 | 23650 | 23600 | 23650 | 23600 | 1167 |
| 508 | 20231222 | 101400 | 4822298700 | 23600 | 23600 | 23600 | 23550 | 17877 |
| 509 | 20231222 | 101300 | 4400415100 | 23600 | 23600 | 23600 | 23550 | 3354 |
| 510 | 20231222 | 101200 | 4321267150 | 23600 | 23550 | 23600 | 23550 | 1111 |
| 511 | 20231222 | 101100 | 4295069550 | 23550 | 23600 | 23600 | 23550 | 986 |
| 512 | 20231222 | 101000 | 4271847900 | 23550 | 23600 | 23600 | 23550 | 546 |
| 513 | 20231222 | 100900 | 4258972100 | 23600 | 23600 | 23600 | 23550 | 540 |
| 514 | 20231222 | 100800 | 4246251000 | 23550 | 23600 | 23600 | 23550 | 731 |
| 515 | 20231222 | 100700 | 4229033800 | 23600 | 23550 | 23600 | 23550 | 290 |
| 516 | 20231222 | 100600 | 4222202450 | 23550 | 23600 | 23600 | 23550 | 253 |
| 517 | 20231222 | 100500 | 4216241650 | 23600 | 23550 | 23600 | 23550 | 1000 |
| 518 | 20231222 | 100400 | 4192687050 | 23600 | 23550 | 23600 | 23550 | 169 |
| 519 | 20231222 | 100300 | 4188705750 | 23550 | 23550 | 23600 | 23550 | 275 |
| 520 | 20231222 | 100200 | 4182229000 | 23600 | 23600 | 23600 | 23550 | 2180 |
| 521 | 20231222 | 100100 | 4130888650 | 23550 | 23600 | 23600 | 23550 | 569 |
| 522 | 20231222 | 100000 | 4117477450 | 23600 | 23600 | 23600 | 23550 | 299 |
| 523 | 20231222 | 095900 | 4110433350 | 23550 | 23550 | 23600 | 23550 | 1428 |
| 524 | 20231222 | 095800 | 4076795750 | 23600 | 23550 | 23600 | 23550 | 313 |
| 525 | 20231222 | 095700 | 4069423650 | 23600 | 23550 | 23600 | 23550 | 159 |
| 526 | 20231222 | 095600 | 4065678800 | 23550 | 23600 | 23650 | 23550 | 6578 |
| 527 | 20231222 | 095500 | 3910442950 | 23600 | 23600 | 23650 | 23600 | 512 |
| 528 | 20231222 | 095400 | 3898358700 | 23600 | 23600 | 23650 | 23600 | 385 |
| 529 | 20231222 | 095300 | 3889270650 | 23600 | 23650 | 23650 | 23600 | 1569 |
| 530 | 20231222 | 095200 | 3852242150 | 23600 | 23600 | 23650 | 23600 | 393 |
| 531 | 20231222 | 095100 | 3842962050 | 23600 | 23600 | 23650 | 23600 | 9841 |
| 532 | 20231222 | 095000 | 3610713450 | 23650 | 23600 | 23650 | 23600 | 495 |
| 533 | 20231222 | 094900 | 3599018650 | 23600 | 23650 | 23650 | 23600 | 1210 |
| 534 | 20231222 | 094800 | 3570459850 | 23650 | 23600 | 23650 | 23600 | 1184 |
| 535 | 20231222 | 094700 | 3542516900 | 23600 | 23600 | 23650 | 23600 | 957 |
| 536 | 20231222 | 094600 | 3519930200 | 23600 | 23600 | 23650 | 23600 | 804 |
| 537 | 20231222 | 094500 | 3500955100 | 23600 | 23600 | 23650 | 23600 | 332 |
| 538 | 20231222 | 094400 | 3493119250 | 23600 | 23600 | 23650 | 23600 | 478 |
| 539 | 20231222 | 094300 | 3481826500 | 23600 | 23650 | 23650 | 23600 | 360 |
| 540 | 20231222 | 094200 | 3473321550 | 23600 | 23600 | 23650 | 23600 | 396 |
| 541 | 20231222 | 094100 | 3463975650 | 23600 | 23600 | 23650 | 23600 | 983 |
| 542 | 20231222 | 094000 | 3440776200 | 23600 | 23650 | 23650 | 23600 | 2878 |
| 543 | 20231222 | 093900 | 3372853950 | 23650 | 23650 | 23700 | 23600 | 30453 |
| 544 | 20231222 | 093800 | 2652647250 | 23650 | 23700 | 23700 | 23650 | 393 |
| 545 | 20231222 | 093700 | 2643350350 | 23650 | 23650 | 23700 | 23650 | 293 |
| 546 | 20231222 | 093600 | 2636417650 | 23650 | 23650 | 23700 | 23650 | 456 |
| 547 | 20231222 | 093500 | 2625631550 | 23700 | 23650 | 23700 | 23650 | 1613 |
| 548 | 20231222 | 093400 | 2587481500 | 23650 | 23700 | 23700 | 23650 | 1181 |
| 549 | 20231222 | 093300 | 2559548850 | 23700 | 23650 | 23700 | 23650 | 483 |
| 550 | 20231222 | 093200 | 2548113550 | 23650 | 23700 | 23700 | 23650 | 2235 |
| 551 | 20231222 | 093100 | 2495163050 | 23650 | 23700 | 23700 | 23650 | 329 |
| 552 | 20231222 | 093000 | 2487371700 | 23700 | 23650 | 23700 | 23650 | 645 |
| 553 | 20231222 | 092900 | 2472115150 | 23650 | 23650 | 23700 | 23650 | 1152 |
| 554 | 20231222 | 092800 | 2444870200 | 23650 | 23650 | 23700 | 23650 | 812 |
| 555 | 20231222 | 092700 | 2425664350 | 23700 | 23650 | 23700 | 23650 | 317 |
| 556 | 20231222 | 092600 | 2418163450 | 23700 | 23650 | 23700 | 23650 | 799 |
| 557 | 20231222 | 092500 | 2399253400 | 23650 | 23650 | 23700 | 23650 | 5307 |
| 558 | 20231222 | 092400 | 2273504450 | 23650 | 23650 | 23700 | 23650 | 3190 |
| 559 | 20231222 | 092300 | 2197914050 | 23650 | 23650 | 23700 | 23650 | 11834 |
| 560 | 20231222 | 092200 | 1917636750 | 23650 | 23650 | 23700 | 23650 | 1318 |
| 561 | 20231222 | 092100 | 1886421550 | 23650 | 23650 | 23700 | 23650 | 711 |
| 562 | 20231222 | 092000 | 1869583200 | 23650 | 23650 | 23700 | 23650 | 1555 |
| 563 | 20231222 | 091900 | 1832798050 | 23750 | 23700 | 23750 | 23650 | 5565 |
| 564 | 20231222 | 091800 | 1700913700 | 23650 | 23700 | 23750 | 23650 | 4848 |
| 565 | 20231222 | 091700 | 1586040600 | 23650 | 23750 | 23750 | 23650 | 5792 |
| 566 | 20231222 | 091600 | 1448789400 | 23750 | 23700 | 23750 | 23700 | 1817 |
| 567 | 20231222 | 091500 | 1405690850 | 23700 | 23650 | 23750 | 23650 | 1359 |
| 568 | 20231222 | 091400 | 1373458250 | 23700 | 23700 | 23700 | 23650 | 10392 |
| 569 | 20231222 | 091300 | 1127175050 | 23700 | 23700 | 23750 | 23700 | 919 |
| 570 | 20231222 | 091200 | 1105391550 | 23700 | 23700 | 23750 | 23700 | 829 |
| 571 | 20231222 | 091100 | 1085743550 | 23750 | 23700 | 23750 | 23700 | 615 |
| 572 | 20231222 | 091000 | 1071161200 | 23700 | 23700 | 23700 | 23650 | 7656 |
| 573 | 20231222 | 090900 | 889729950 | 23700 | 23750 | 23750 | 23700 | 3794 |
| 574 | 20231222 | 090800 | 799761850 | 23750 | 23800 | 23800 | 23700 | 3417 |
| 575 | 20231222 | 090700 | 718611750 | 23800 | 23750 | 23800 | 23750 | 4599 |
| 576 | 20231222 | 090600 | 609368050 | 23700 | 23750 | 23750 | 23700 | 839 |
| 577 | 20231222 | 090500 | 589466100 | 23750 | 23750 | 23750 | 23700 | 606 |
| 578 | 20231222 | 090400 | 575098000 | 23750 | 23750 | 23750 | 23700 | 2729 |
| 579 | 20231222 | 090300 | 510288500 | 23700 | 23800 | 23800 | 23700 | 8087 |
| 580 | 20231222 | 090200 | 318061000 | 23850 | 23900 | 23900 | 23800 | 208 |
| 581 | 20231222 | 090100 | 313100400 | 23850 | 23950 | 23950 | 23850 | 4699 |
| 582 | 20231222 | 090000 | 200961500 | 23900 | 23950 | 23950 | 23850 | 8345 |