32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 3 | 20231222 | 184300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20231222 | 184200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20231222 | 184100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20231222 | 184000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20231222 | 183900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20231222 | 183800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20231222 | 183700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20231222 | 183600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20231222 | 183500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20231222 | 183400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20231222 | 183300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20231222 | 183200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20231222 | 183100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20231222 | 183000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20231222 | 182900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20231222 | 182800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20231222 | 182700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20231222 | 182600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20231222 | 182500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20231222 | 182400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20231222 | 182300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20231222 | 182200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20231222 | 182100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20231222 | 182000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20231222 | 181900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20231222 | 181800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20231222 | 181700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20231222 | 181600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20231222 | 181500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20231222 | 181400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 33 | 20231222 | 181300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20231222 | 181200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20231222 | 181100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20231222 | 181000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20231222 | 180900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20231222 | 180800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20231222 | 180700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20231222 | 180600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20231222 | 180500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20231222 | 180400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20231222 | 180300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20231222 | 180200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20231222 | 180100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20231222 | 180000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20231222 | 175900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20231222 | 175800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20231222 | 175700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20231222 | 175600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20231222 | 175500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20231222 | 175400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20231222 | 175300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20231222 | 175200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20231222 | 175100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20231222 | 175000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20231222 | 174900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20231222 | 174800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20231222 | 174700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20231222 | 174600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20231222 | 174500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20231222 | 174400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 63 | 20231222 | 174300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20231222 | 174200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20231222 | 174100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20231222 | 174000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20231222 | 173900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20231222 | 173800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20231222 | 173700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20231222 | 173600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20231222 | 173500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20231222 | 173400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20231222 | 173300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20231222 | 173200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20231222 | 173100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20231222 | 173000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20231222 | 172900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20231222 | 172800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20231222 | 172700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20231222 | 172600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20231222 | 172500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20231222 | 172400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20231222 | 172300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20231222 | 172200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20231222 | 172100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20231222 | 172000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20231222 | 171900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20231222 | 171800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20231222 | 171700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20231222 | 171600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20231222 | 171500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20231222 | 171400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 93 | 20231222 | 171300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20231222 | 171200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20231222 | 171100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20231222 | 171000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20231222 | 170900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20231222 | 170800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20231222 | 170700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20231222 | 170600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20231222 | 170500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20231222 | 170400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20231222 | 170300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20231222 | 170200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20231222 | 170100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20231222 | 170000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20231222 | 165900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20231222 | 165800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20231222 | 165700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20231222 | 165600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20231222 | 165500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20231222 | 165400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20231222 | 165300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20231222 | 165200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20231222 | 165100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20231222 | 165000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20231222 | 164900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20231222 | 164800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20231222 | 164700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20231222 | 164600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20231222 | 164500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20231222 | 164400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 123 | 20231222 | 164300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20231222 | 164200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20231222 | 164100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20231222 | 164000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20231222 | 163900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20231222 | 163800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20231222 | 163700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20231222 | 163600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20231222 | 163500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20231222 | 163400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20231222 | 163300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20231222 | 163200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20231222 | 163100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20231222 | 163000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20231222 | 162900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20231222 | 162800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20231222 | 162700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20231222 | 162600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20231222 | 162500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20231222 | 162400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20231222 | 162300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20231222 | 162200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20231222 | 162100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20231222 | 162000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20231222 | 161900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20231222 | 161800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20231222 | 161700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20231222 | 161600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20231222 | 161500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20231222 | 161400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 153 | 20231222 | 161300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20231222 | 161200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20231222 | 161100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20231222 | 161000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20231222 | 160900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20231222 | 160800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20231222 | 160700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20231222 | 160600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20231222 | 160500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20231222 | 160400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20231222 | 160300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20231222 | 160200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20231222 | 160100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20231222 | 160000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20231222 | 155900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20231222 | 155800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20231222 | 155700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20231222 | 155600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20231222 | 155500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20231222 | 155400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20231222 | 155300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20231222 | 155200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20231222 | 155100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20231222 | 155000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20231222 | 154900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20231222 | 154800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20231222 | 154700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20231222 | 154600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20231222 | 154500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20231222 | 154400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 183 | 20231222 | 154300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20231222 | 154200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20231222 | 154100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20231222 | 154000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20231222 | 153900 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20231222 | 153800 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20231222 | 153700 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20231222 | 153600 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20231222 | 153500 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20231222 | 153400 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20231222 | 153300 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20231222 | 153200 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20231222 | 153100 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20231222 | 153000 | 14965193550 | 37700 | 37700 | 37700 | 37700 | 7014 |
| 197 | 20231222 | 152900 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 198 | 20231222 | 152800 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 199 | 20231222 | 152700 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 200 | 20231222 | 152600 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 201 | 20231222 | 152500 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 202 | 20231222 | 152400 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 203 | 20231222 | 152300 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 204 | 20231222 | 152200 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 205 | 20231222 | 152100 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 206 | 20231222 | 152000 | 14700765750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 207 | 20231222 | 151900 | 14700765750 | 37800 | 37800 | 37800 | 37750 | 955 |
| 208 | 20231222 | 151800 | 14664685750 | 37750 | 37750 | 37800 | 37750 | 244 |
| 209 | 20231222 | 151700 | 14655473800 | 37750 | 37800 | 37850 | 37750 | 1401 |
| 210 | 20231222 | 151600 | 14602514500 | 37850 | 37800 | 37850 | 37800 | 1177 |
| 211 | 20231222 | 151500 | 14557994100 | 37800 | 37800 | 37850 | 37800 | 2029 |
| 212 | 20231222 | 151400 | 14481289200 | 37850 | 37850 | 37850 | 37800 | 1101 |
| 213 | 20231222 | 151300 | 14439631950 | 37850 | 37850 | 37850 | 37800 | 3471 |
| 214 | 20231222 | 151200 | 14308361300 | 37800 | 37800 | 37850 | 37800 | 2881 |
| 215 | 20231222 | 151100 | 14199317700 | 37850 | 37800 | 37850 | 37800 | 627 |
| 216 | 20231222 | 151000 | 14175610250 | 37800 | 37800 | 37850 | 37800 | 662 |
| 217 | 20231222 | 150900 | 14150570950 | 37850 | 37800 | 37850 | 37800 | 1112 |
| 218 | 20231222 | 150800 | 14108493150 | 37800 | 37800 | 37850 | 37800 | 369 |
| 219 | 20231222 | 150700 | 14094544700 | 37800 | 37800 | 37850 | 37800 | 419 |
| 220 | 20231222 | 150600 | 14078705700 | 37850 | 37850 | 37850 | 37800 | 417 |
| 221 | 20231222 | 150500 | 14062929350 | 37850 | 37850 | 37850 | 37800 | 210 |
| 222 | 20231222 | 150400 | 14054981000 | 37850 | 37800 | 37850 | 37800 | 226 |
| 223 | 20231222 | 150300 | 14046437650 | 37850 | 37800 | 37850 | 37800 | 327 |
| 224 | 20231222 | 150200 | 14034076850 | 37800 | 37800 | 37800 | 37800 | 110 |
| 225 | 20231222 | 150100 | 14029918850 | 37800 | 37800 | 37850 | 37800 | 1016 |
| 226 | 20231222 | 150000 | 13991479400 | 37850 | 37800 | 37850 | 37800 | 805 |
| 227 | 20231222 | 145900 | 13961039400 | 37800 | 37850 | 37850 | 37800 | 264 |
| 228 | 20231222 | 145800 | 13951057250 | 37800 | 37800 | 37850 | 37800 | 127 |
| 229 | 20231222 | 145700 | 13946251800 | 37800 | 37800 | 37850 | 37800 | 64 |
| 230 | 20231222 | 145600 | 13943832450 | 37850 | 37850 | 37850 | 37800 | 1352 |
| 231 | 20231222 | 145500 | 13892683500 | 37850 | 37800 | 37850 | 37800 | 1310 |
| 232 | 20231222 | 145400 | 13843136150 | 37800 | 37800 | 37850 | 37800 | 947 |
| 233 | 20231222 | 145300 | 13807296300 | 37800 | 37800 | 37850 | 37800 | 508 |
| 234 | 20231222 | 145200 | 13788086350 | 37800 | 37800 | 37850 | 37800 | 833 |
| 235 | 20231222 | 145100 | 13756568400 | 37850 | 37800 | 37850 | 37800 | 52 |
| 236 | 20231222 | 145000 | 13754601900 | 37800 | 37850 | 37850 | 37800 | 175 |
| 237 | 20231222 | 144900 | 13747986700 | 37800 | 37800 | 37850 | 37800 | 114 |
| 238 | 20231222 | 144800 | 13743676900 | 37800 | 37800 | 37800 | 37800 | 935 |
| 239 | 20231222 | 144700 | 13708333900 | 37800 | 37800 | 37850 | 37800 | 84 |
| 240 | 20231222 | 144600 | 13705158550 | 37800 | 37850 | 37850 | 37800 | 58 |
| 241 | 20231222 | 144500 | 13702965800 | 37850 | 37800 | 37850 | 37750 | 618 |
| 242 | 20231222 | 144400 | 13679607550 | 37750 | 37800 | 37800 | 37750 | 171 |
| 243 | 20231222 | 144300 | 13673149900 | 37800 | 37800 | 37800 | 37800 | 177 |
| 244 | 20231222 | 144200 | 13666459300 | 37800 | 37800 | 37800 | 37750 | 63 |
| 245 | 20231222 | 144100 | 13664078400 | 37800 | 37800 | 37800 | 37750 | 493 |
| 246 | 20231222 | 144000 | 13645453700 | 37800 | 37800 | 37800 | 37800 | 1112 |
| 247 | 20231222 | 143900 | 13603420100 | 37800 | 37800 | 37800 | 37800 | 146 |
| 248 | 20231222 | 143800 | 13597901300 | 37800 | 37850 | 37850 | 37800 | 49 |
| 249 | 20231222 | 143700 | 13596049050 | 37850 | 37800 | 37850 | 37800 | 238 |
| 250 | 20231222 | 143600 | 13587052500 | 37800 | 37750 | 37800 | 37750 | 879 |
| 251 | 20231222 | 143500 | 13553827250 | 37750 | 37800 | 37850 | 37750 | 3422 |
| 252 | 20231222 | 143400 | 13424475700 | 37800 | 37800 | 37800 | 37800 | 50 |
| 253 | 20231222 | 143300 | 13422585700 | 37800 | 37850 | 37850 | 37800 | 329 |
| 254 | 20231222 | 143200 | 13410143100 | 37800 | 37850 | 37850 | 37800 | 112 |
| 255 | 20231222 | 143100 | 13405904650 | 37850 | 37800 | 37850 | 37800 | 323 |
| 256 | 20231222 | 143000 | 13393692750 | 37800 | 37800 | 37850 | 37800 | 108 |
| 257 | 20231222 | 142900 | 13389606650 | 37850 | 37850 | 37850 | 37800 | 121 |
| 258 | 20231222 | 142800 | 13385026950 | 37850 | 37850 | 37850 | 37800 | 1627 |
| 259 | 20231222 | 142700 | 13323446300 | 37850 | 37850 | 37850 | 37850 | 174 |
| 260 | 20231222 | 142600 | 13316860400 | 37850 | 37850 | 37900 | 37850 | 132 |
| 261 | 20231222 | 142500 | 13311861650 | 37850 | 37850 | 37900 | 37850 | 1459 |
| 262 | 20231222 | 142400 | 13256638300 | 37850 | 37900 | 37900 | 37850 | 4125 |
| 263 | 20231222 | 142300 | 13100306350 | 37850 | 37850 | 37850 | 37850 | 2582 |
| 264 | 20231222 | 142200 | 13002577650 | 37800 | 37850 | 37850 | 37800 | 212 |
| 265 | 20231222 | 142100 | 12994564000 | 37850 | 37800 | 37850 | 37800 | 225 |
| 266 | 20231222 | 142000 | 12986049700 | 37800 | 37800 | 37850 | 37800 | 366 |
| 267 | 20231222 | 141900 | 12972212300 | 37800 | 37800 | 37800 | 37800 | 920 |
| 268 | 20231222 | 141800 | 12937436300 | 37800 | 37800 | 37850 | 37800 | 167 |
| 269 | 20231222 | 141700 | 12931123600 | 37800 | 37850 | 37850 | 37800 | 178 |
| 270 | 20231222 | 141600 | 12924389300 | 37850 | 37850 | 37850 | 37800 | 632 |
| 271 | 20231222 | 141500 | 12900473100 | 37850 | 37850 | 37850 | 37850 | 524 |
| 272 | 20231222 | 141400 | 12880639700 | 37850 | 37850 | 37850 | 37850 | 435 |
| 273 | 20231222 | 141300 | 12864174950 | 37850 | 37850 | 37900 | 37850 | 1011 |
| 274 | 20231222 | 141200 | 12825908550 | 37850 | 37850 | 37850 | 37850 | 57 |
| 275 | 20231222 | 141100 | 12823751100 | 37850 | 37850 | 37850 | 37850 | 212 |
| 276 | 20231222 | 141000 | 12815726900 | 37850 | 37850 | 37900 | 37850 | 94 |
| 277 | 20231222 | 140900 | 12812167550 | 37850 | 37850 | 37900 | 37850 | 84 |
| 278 | 20231222 | 140800 | 12808985150 | 37850 | 37850 | 37900 | 37850 | 1158 |
| 279 | 20231222 | 140700 | 12765154600 | 37850 | 37850 | 37850 | 37850 | 55 |
| 280 | 20231222 | 140600 | 12763072850 | 37850 | 37850 | 37850 | 37850 | 288 |
| 281 | 20231222 | 140500 | 12752172050 | 37850 | 37850 | 37850 | 37850 | 88 |
| 282 | 20231222 | 140400 | 12748841250 | 37900 | 37850 | 37900 | 37850 | 45 |
| 283 | 20231222 | 140300 | 12747137950 | 37850 | 37850 | 37850 | 37850 | 254 |
| 284 | 20231222 | 140200 | 12737524050 | 37850 | 37850 | 37850 | 37850 | 48 |
| 285 | 20231222 | 140100 | 12735707250 | 37850 | 37850 | 37900 | 37850 | 43 |
| 286 | 20231222 | 140000 | 12734079650 | 37850 | 37850 | 37900 | 37850 | 89 |
| 287 | 20231222 | 135900 | 12730710500 | 37850 | 37850 | 37850 | 37850 | 858 |
| 288 | 20231222 | 135800 | 12698235200 | 37850 | 37850 | 37900 | 37850 | 148 |
| 289 | 20231222 | 135700 | 12692630900 | 37850 | 37850 | 37900 | 37850 | 165 |
| 290 | 20231222 | 135600 | 12686385550 | 37850 | 37850 | 37900 | 37800 | 1651 |
| 291 | 20231222 | 135500 | 12623900550 | 37850 | 37850 | 37850 | 37850 | 73 |
| 292 | 20231222 | 135400 | 12621137500 | 37850 | 37850 | 37850 | 37850 | 115 |
| 293 | 20231222 | 135300 | 12616784750 | 37850 | 37800 | 37850 | 37800 | 2985 |
| 294 | 20231222 | 135200 | 12503804400 | 37800 | 37800 | 37850 | 37800 | 38 |
| 295 | 20231222 | 135100 | 12502367950 | 37800 | 37800 | 37800 | 37800 | 210 |
| 296 | 20231222 | 135000 | 12494429950 | 37800 | 37800 | 37800 | 37800 | 177 |
| 297 | 20231222 | 134900 | 12487739350 | 37800 | 37800 | 37800 | 37750 | 1398 |
| 298 | 20231222 | 134800 | 12434942450 | 37850 | 37800 | 37850 | 37800 | 377 |
| 299 | 20231222 | 134700 | 12420691800 | 37800 | 37850 | 37850 | 37800 | 596 |
| 300 | 20231222 | 134600 | 12398151150 | 37850 | 37850 | 37900 | 37850 | 256 |
| 301 | 20231222 | 134500 | 12388461500 | 37850 | 37800 | 37900 | 37800 | 1819 |
| 302 | 20231222 | 134400 | 12319613200 | 37800 | 37800 | 37850 | 37800 | 89 |
| 303 | 20231222 | 134300 | 12316248000 | 37800 | 37800 | 37850 | 37800 | 3713 |
| 304 | 20231222 | 134200 | 12175896550 | 37750 | 37750 | 37800 | 37750 | 91 |
| 305 | 20231222 | 134100 | 12172461250 | 37750 | 37750 | 37800 | 37750 | 3138 |
| 306 | 20231222 | 134000 | 12054000250 | 37800 | 37800 | 37800 | 37750 | 2080 |
| 307 | 20231222 | 133900 | 11975384200 | 37800 | 37800 | 37800 | 37800 | 62 |
| 308 | 20231222 | 133800 | 11973040600 | 37800 | 37800 | 37850 | 37800 | 159 |
| 309 | 20231222 | 133700 | 11967029350 | 37800 | 37850 | 37850 | 37800 | 49 |
| 310 | 20231222 | 133600 | 11965175650 | 37850 | 37800 | 37850 | 37800 | 534 |
| 311 | 20231222 | 133500 | 11944990400 | 37800 | 37800 | 37850 | 37800 | 169 |
| 312 | 20231222 | 133400 | 11938601700 | 37800 | 37800 | 37800 | 37800 | 237 |
| 313 | 20231222 | 133300 | 11929643100 | 37800 | 37800 | 37850 | 37800 | 497 |
| 314 | 20231222 | 133200 | 11910856450 | 37800 | 37800 | 37850 | 37800 | 46 |
| 315 | 20231222 | 133100 | 11909116950 | 37850 | 37850 | 37850 | 37850 | 1892 |
| 316 | 20231222 | 133000 | 11837504750 | 37850 | 37850 | 37850 | 37850 | 16 |
| 317 | 20231222 | 132900 | 11836899150 | 37850 | 37850 | 37900 | 37850 | 60 |
| 318 | 20231222 | 132800 | 11834628100 | 37850 | 37850 | 37850 | 37850 | 123 |
| 319 | 20231222 | 132700 | 11829972550 | 37850 | 37850 | 37900 | 37850 | 2485 |
| 320 | 20231222 | 132600 | 11735865250 | 37850 | 37850 | 37850 | 37850 | 496 |
| 321 | 20231222 | 132500 | 11717091650 | 37850 | 37850 | 37900 | 37850 | 706 |
| 322 | 20231222 | 132400 | 11690362500 | 37850 | 37850 | 37900 | 37850 | 589 |
| 323 | 20231222 | 132300 | 11668068800 | 37900 | 37900 | 37900 | 37850 | 143 |
| 324 | 20231222 | 132200 | 11662650750 | 37900 | 37900 | 37900 | 37850 | 190 |
| 325 | 20231222 | 132100 | 11655455600 | 37900 | 37900 | 37900 | 37900 | 34 |
| 326 | 20231222 | 132000 | 11654167000 | 37900 | 37900 | 37900 | 37850 | 293 |
| 327 | 20231222 | 131900 | 11643063400 | 37950 | 37900 | 37950 | 37900 | 276 |
| 328 | 20231222 | 131800 | 11632602500 | 37900 | 37900 | 37900 | 37900 | 1116 |
| 329 | 20231222 | 131700 | 11590306100 | 37850 | 37850 | 37900 | 37850 | 35 |
| 330 | 20231222 | 131600 | 11588981300 | 37900 | 37850 | 37900 | 37850 | 625 |
| 331 | 20231222 | 131500 | 11565323550 | 37900 | 37850 | 37900 | 37850 | 61 |
| 332 | 20231222 | 131400 | 11563013000 | 37850 | 37850 | 37850 | 37850 | 225 |
| 333 | 20231222 | 131300 | 11554496750 | 37900 | 37850 | 37900 | 37850 | 262 |
| 334 | 20231222 | 131200 | 11544573050 | 37850 | 37900 | 37900 | 37850 | 1652 |
| 335 | 20231222 | 131100 | 11482044150 | 37900 | 37900 | 37900 | 37850 | 138 |
| 336 | 20231222 | 131000 | 11476814850 | 37900 | 37850 | 37900 | 37850 | 144 |
| 337 | 20231222 | 130900 | 11471357550 | 37850 | 37850 | 37850 | 37850 | 1005 |
| 338 | 20231222 | 130800 | 11433318300 | 37850 | 37850 | 37900 | 37850 | 417 |
| 339 | 20231222 | 130700 | 11417534750 | 37850 | 37850 | 37850 | 37850 | 274 |
| 340 | 20231222 | 130600 | 11407163850 | 37850 | 37850 | 37900 | 37850 | 45 |
| 341 | 20231222 | 130500 | 11405460450 | 37850 | 37850 | 37900 | 37850 | 339 |
| 342 | 20231222 | 130400 | 11392629150 | 37900 | 37850 | 37900 | 37850 | 223 |
| 343 | 20231222 | 130300 | 11384183550 | 37850 | 37900 | 37900 | 37850 | 640 |
| 344 | 20231222 | 130200 | 11359934350 | 37850 | 37850 | 37850 | 37800 | 1134 |
| 345 | 20231222 | 130100 | 11317021550 | 37850 | 37900 | 37900 | 37850 | 1373 |
| 346 | 20231222 | 130000 | 11265029850 | 37900 | 37950 | 37950 | 37900 | 51 |
| 347 | 20231222 | 125900 | 11263096850 | 37900 | 37900 | 37950 | 37900 | 181 |
| 348 | 20231222 | 125800 | 11256236900 | 37900 | 37900 | 37900 | 37900 | 22 |
| 349 | 20231222 | 125700 | 11255403100 | 37900 | 37900 | 37900 | 37900 | 377 |
| 350 | 20231222 | 125600 | 11241114800 | 37900 | 37950 | 37950 | 37900 | 659 |
| 351 | 20231222 | 125500 | 11216136750 | 37950 | 37950 | 37950 | 37900 | 229 |
| 352 | 20231222 | 125400 | 11207446500 | 37950 | 37950 | 37950 | 37950 | 272 |
| 353 | 20231222 | 125300 | 11197124100 | 37950 | 38000 | 38000 | 37950 | 128 |
| 354 | 20231222 | 125200 | 11192266200 | 37950 | 37950 | 38000 | 37950 | 97 |
| 355 | 20231222 | 125100 | 11188585000 | 37950 | 37950 | 38000 | 37950 | 277 |
| 356 | 20231222 | 125000 | 11178072750 | 38000 | 37950 | 38000 | 37950 | 645 |
| 357 | 20231222 | 124900 | 11153594900 | 37950 | 37950 | 38000 | 37950 | 770 |
| 358 | 20231222 | 124800 | 11124373150 | 38000 | 37950 | 38000 | 37950 | 903 |
| 359 | 20231222 | 124700 | 11090104250 | 37950 | 37950 | 38000 | 37950 | 609 |
| 360 | 20231222 | 124600 | 11066981050 | 37950 | 37900 | 37950 | 37850 | 7896 |
| 361 | 20231222 | 124500 | 10767343200 | 37900 | 37850 | 37900 | 37850 | 403 |
| 362 | 20231222 | 124400 | 10752074600 | 37900 | 37900 | 37900 | 37850 | 156 |
| 363 | 20231222 | 124300 | 10746162350 | 37900 | 37850 | 37900 | 37800 | 1124 |
| 364 | 20231222 | 124200 | 10703565750 | 37850 | 37850 | 37850 | 37850 | 586 |
| 365 | 20231222 | 124100 | 10681385650 | 37850 | 37950 | 37950 | 37850 | 423 |
| 366 | 20231222 | 124000 | 10665357050 | 37900 | 37900 | 37950 | 37900 | 135 |
| 367 | 20231222 | 123900 | 10660239950 | 37900 | 37900 | 37950 | 37900 | 276 |
| 368 | 20231222 | 123800 | 10649779500 | 37900 | 37850 | 37900 | 37850 | 1125 |
| 369 | 20231222 | 123700 | 10607142450 | 37850 | 37900 | 37900 | 37850 | 349 |
| 370 | 20231222 | 123600 | 10593917350 | 37900 | 37950 | 37950 | 37850 | 1828 |
| 371 | 20231222 | 123500 | 10524635800 | 37900 | 37900 | 37900 | 37850 | 951 |
| 372 | 20231222 | 123400 | 10488593400 | 37950 | 37900 | 37950 | 37900 | 406 |
| 373 | 20231222 | 123300 | 10473205950 | 37900 | 37900 | 37900 | 37900 | 904 |
| 374 | 20231222 | 123200 | 10438944350 | 37900 | 37900 | 37900 | 37850 | 5119 |
| 375 | 20231222 | 123100 | 10244959350 | 37900 | 37800 | 37900 | 37800 | 47 |
| 376 | 20231222 | 123000 | 10243180050 | 37900 | 37850 | 37900 | 37800 | 133 |
| 377 | 20231222 | 122900 | 10238146350 | 37900 | 37850 | 37900 | 37850 | 96 |
| 378 | 20231222 | 122800 | 10234512500 | 37850 | 37900 | 37900 | 37850 | 2110 |
| 379 | 20231222 | 122700 | 10154547500 | 37900 | 37900 | 37900 | 37850 | 2579 |
| 380 | 20231222 | 122600 | 10056803750 | 37850 | 37900 | 37900 | 37850 | 1246 |
| 381 | 20231222 | 122500 | 10009588250 | 37900 | 37850 | 37900 | 37850 | 161 |
| 382 | 20231222 | 122400 | 10003486850 | 37900 | 37900 | 37950 | 37900 | 139 |
| 383 | 20231222 | 122300 | 9998218650 | 37900 | 37900 | 37900 | 37850 | 346 |
| 384 | 20231222 | 122200 | 9985110800 | 37900 | 37850 | 37900 | 37850 | 166 |
| 385 | 20231222 | 122100 | 9978821450 | 37900 | 37850 | 37900 | 37850 | 2213 |
| 386 | 20231222 | 122000 | 9894954300 | 37850 | 37850 | 37850 | 37800 | 1568 |
| 387 | 20231222 | 121900 | 9835639200 | 37850 | 37800 | 37850 | 37800 | 401 |
| 388 | 20231222 | 121800 | 9820462950 | 37850 | 37850 | 37850 | 37800 | 291 |
| 389 | 20231222 | 121700 | 9809448800 | 37850 | 37800 | 37850 | 37800 | 574 |
| 390 | 20231222 | 121600 | 9787730550 | 37800 | 37850 | 37900 | 37800 | 638 |
| 391 | 20231222 | 121500 | 9763582050 | 37900 | 37800 | 37900 | 37800 | 743 |
| 392 | 20231222 | 121400 | 9735459300 | 37800 | 37850 | 37900 | 37800 | 403 |
| 393 | 20231222 | 121300 | 9720207150 | 37850 | 37850 | 37850 | 37800 | 450 |
| 394 | 20231222 | 121200 | 9703174900 | 37850 | 37850 | 37850 | 37850 | 310 |
| 395 | 20231222 | 121100 | 9691441400 | 37850 | 37850 | 37900 | 37850 | 1115 |
| 396 | 20231222 | 121000 | 9649238600 | 37850 | 37850 | 37900 | 37850 | 109 |
| 397 | 20231222 | 120900 | 9645112900 | 37850 | 37850 | 37850 | 37850 | 69 |
| 398 | 20231222 | 120800 | 9642501250 | 37850 | 37900 | 37900 | 37850 | 472 |
| 399 | 20231222 | 120700 | 9624634850 | 37900 | 37900 | 37950 | 37850 | 2584 |
| 400 | 20231222 | 120600 | 9526701350 | 37900 | 37850 | 37950 | 37850 | 324 |
| 401 | 20231222 | 120500 | 9514430700 | 37900 | 37900 | 37950 | 37850 | 7354 |
| 402 | 20231222 | 120400 | 9235692350 | 37900 | 37850 | 37900 | 37800 | 5668 |
| 403 | 20231222 | 120300 | 9021157800 | 37850 | 37800 | 37850 | 37800 | 57 |
| 404 | 20231222 | 120200 | 9019003050 | 37850 | 37800 | 37850 | 37750 | 2590 |
| 405 | 20231222 | 120100 | 8921117300 | 37750 | 37700 | 37750 | 37700 | 200 |
| 406 | 20231222 | 120000 | 8913568350 | 37750 | 37700 | 37750 | 37700 | 1139 |
| 407 | 20231222 | 115900 | 8870574100 | 37700 | 37700 | 37750 | 37700 | 141 |
| 408 | 20231222 | 115800 | 8865258300 | 37700 | 37700 | 37750 | 37700 | 110 |
| 409 | 20231222 | 115700 | 8861110150 | 37700 | 37750 | 37750 | 37700 | 30 |
| 410 | 20231222 | 115600 | 8859978100 | 37750 | 37650 | 37800 | 37650 | 882 |
| 411 | 20231222 | 115500 | 8826725800 | 37700 | 37800 | 37800 | 37700 | 2025 |
| 412 | 20231222 | 115400 | 8750376850 | 37750 | 37750 | 37800 | 37700 | 305 |
| 413 | 20231222 | 115300 | 8738869950 | 37800 | 37700 | 37800 | 37700 | 214 |
| 414 | 20231222 | 115200 | 8730793550 | 37700 | 37700 | 37800 | 37700 | 91 |
| 415 | 20231222 | 115100 | 8727361050 | 37750 | 37750 | 37800 | 37700 | 110 |
| 416 | 20231222 | 115000 | 8723209950 | 37700 | 37800 | 37800 | 37700 | 1076 |
| 417 | 20231222 | 114900 | 8682542450 | 37800 | 37750 | 37800 | 37700 | 87 |
| 418 | 20231222 | 114800 | 8679258200 | 37800 | 37800 | 37800 | 37750 | 4301 |
| 419 | 20231222 | 114700 | 8516692550 | 37750 | 37750 | 37750 | 37700 | 562 |
| 420 | 20231222 | 114600 | 8495480450 | 37700 | 37750 | 37750 | 37700 | 115 |
| 421 | 20231222 | 114500 | 8491140900 | 37750 | 37700 | 37750 | 37700 | 331 |
| 422 | 20231222 | 114400 | 8478649350 | 37700 | 37750 | 37750 | 37700 | 692 |
| 423 | 20231222 | 114300 | 8452526400 | 37750 | 37700 | 37800 | 37700 | 651 |
| 424 | 20231222 | 114200 | 8427951450 | 37700 | 37700 | 37800 | 37700 | 249 |
| 425 | 20231222 | 114100 | 8418552350 | 37700 | 37700 | 37750 | 37700 | 772 |
| 426 | 20231222 | 114000 | 8389413650 | 37700 | 37700 | 37750 | 37700 | 203 |
| 427 | 20231222 | 113900 | 8381753750 | 37750 | 37750 | 37750 | 37750 | 2418 |
| 428 | 20231222 | 113800 | 8290474250 | 37750 | 37700 | 37750 | 37700 | 72 |
| 429 | 20231222 | 113700 | 8287759700 | 37700 | 37700 | 37750 | 37700 | 138 |
| 430 | 20231222 | 113600 | 8282551300 | 37700 | 37750 | 37750 | 37700 | 206 |
| 431 | 20231222 | 113500 | 8274776600 | 37800 | 37800 | 37800 | 37750 | 105 |
| 432 | 20231222 | 113400 | 8270809450 | 37750 | 37750 | 37800 | 37700 | 544 |
| 433 | 20231222 | 113300 | 8250272700 | 37750 | 37700 | 37750 | 37700 | 3529 |
| 434 | 20231222 | 113200 | 8117058100 | 37700 | 37700 | 37750 | 37700 | 213 |
| 435 | 20231222 | 113100 | 8109027850 | 37700 | 37700 | 37750 | 37700 | 319 |
| 436 | 20231222 | 113000 | 8097001500 | 37700 | 37700 | 37750 | 37650 | 3870 |
| 437 | 20231222 | 112900 | 7951102600 | 37700 | 37700 | 37700 | 37650 | 256 |
| 438 | 20231222 | 112800 | 7941463950 | 37650 | 37650 | 37700 | 37650 | 363 |
| 439 | 20231222 | 112700 | 7927796900 | 37650 | 37600 | 37650 | 37600 | 828 |
| 440 | 20231222 | 112600 | 7896631500 | 37650 | 37650 | 37650 | 37600 | 1077 |
| 441 | 20231222 | 112500 | 7856085200 | 37600 | 37600 | 37650 | 37600 | 1270 |
| 442 | 20231222 | 112400 | 7808283150 | 37650 | 37600 | 37650 | 37600 | 54 |
| 443 | 20231222 | 112300 | 7806250400 | 37600 | 37600 | 37600 | 37600 | 116 |
| 444 | 20231222 | 112200 | 7801888800 | 37600 | 37550 | 37600 | 37550 | 3281 |
| 445 | 20231222 | 112100 | 7678675750 | 37600 | 37600 | 37600 | 37550 | 525 |
| 446 | 20231222 | 112000 | 7658940100 | 37600 | 37600 | 37650 | 37600 | 1041 |
| 447 | 20231222 | 111900 | 7619798450 | 37600 | 37600 | 37650 | 37600 | 463 |
| 448 | 20231222 | 111800 | 7602389600 | 37600 | 37600 | 37650 | 37600 | 250 |
| 449 | 20231222 | 111700 | 7592987900 | 37600 | 37550 | 37600 | 37550 | 2111 |
| 450 | 20231222 | 111600 | 7513623300 | 37550 | 37600 | 37600 | 37500 | 3078 |
| 451 | 20231222 | 111500 | 7398047600 | 37600 | 37600 | 37600 | 37550 | 125 |
| 452 | 20231222 | 111400 | 7393348000 | 37600 | 37600 | 37600 | 37550 | 2436 |
| 453 | 20231222 | 111300 | 7301854950 | 37600 | 37600 | 37650 | 37600 | 567 |
| 454 | 20231222 | 111200 | 7280535700 | 37600 | 37600 | 37600 | 37550 | 420 |
| 455 | 20231222 | 111100 | 7264743800 | 37650 | 37600 | 37650 | 37600 | 2269 |
| 456 | 20231222 | 111000 | 7179428050 | 37650 | 37600 | 37650 | 37600 | 142 |
| 457 | 20231222 | 110900 | 7174085550 | 37650 | 37650 | 37650 | 37600 | 251 |
| 458 | 20231222 | 110800 | 7164635450 | 37650 | 37650 | 37700 | 37650 | 351 |
| 459 | 20231222 | 110700 | 7151420200 | 37700 | 37600 | 37700 | 37600 | 116 |
| 460 | 20231222 | 110600 | 7147058400 | 37600 | 37700 | 37700 | 37600 | 127 |
| 461 | 20231222 | 110500 | 7142278950 | 37700 | 37650 | 37700 | 37600 | 264 |
| 462 | 20231222 | 110400 | 7132339350 | 37650 | 37650 | 37650 | 37600 | 490 |
| 463 | 20231222 | 110300 | 7113891000 | 37650 | 37600 | 37650 | 37600 | 82 |
| 464 | 20231222 | 110200 | 7110803800 | 37650 | 37600 | 37650 | 37600 | 187 |
| 465 | 20231222 | 110100 | 7103772550 | 37600 | 37600 | 37650 | 37600 | 303 |
| 466 | 20231222 | 110000 | 7092369150 | 37650 | 37600 | 37650 | 37600 | 484 |
| 467 | 20231222 | 105900 | 7074165200 | 37650 | 37600 | 37650 | 37600 | 690 |
| 468 | 20231222 | 105800 | 7048211600 | 37650 | 37650 | 37650 | 37600 | 102 |
| 469 | 20231222 | 105700 | 7044373100 | 37650 | 37600 | 37650 | 37600 | 57 |
| 470 | 20231222 | 105600 | 7042229750 | 37650 | 37650 | 37650 | 37650 | 146 |
| 471 | 20231222 | 105500 | 7036732850 | 37650 | 37650 | 37700 | 37650 | 85 |
| 472 | 20231222 | 105400 | 7033531000 | 37650 | 37650 | 37700 | 37650 | 2053 |
| 473 | 20231222 | 105300 | 6956196850 | 37650 | 37650 | 37650 | 37600 | 175 |
| 474 | 20231222 | 105200 | 6949608850 | 37650 | 37600 | 37650 | 37600 | 108 |
| 475 | 20231222 | 105100 | 6945542800 | 37650 | 37650 | 37650 | 37600 | 228 |
| 476 | 20231222 | 105000 | 6936967400 | 37600 | 37600 | 37650 | 37600 | 79 |
| 477 | 20231222 | 104900 | 6933995050 | 37650 | 37650 | 37650 | 37600 | 99 |
| 478 | 20231222 | 104800 | 6930267800 | 37650 | 37600 | 37650 | 37600 | 127 |
| 479 | 20231222 | 104700 | 6925490400 | 37600 | 37650 | 37650 | 37600 | 44 |
| 480 | 20231222 | 104600 | 6923835500 | 37650 | 37650 | 37650 | 37600 | 117 |
| 481 | 20231222 | 104500 | 6919434500 | 37650 | 37650 | 37700 | 37600 | 206 |
| 482 | 20231222 | 104400 | 6911678650 | 37650 | 37650 | 37650 | 37650 | 179 |
| 483 | 20231222 | 104300 | 6904939300 | 37650 | 37650 | 37700 | 37600 | 1681 |
| 484 | 20231222 | 104200 | 6841629450 | 37650 | 37650 | 37650 | 37650 | 346 |
| 485 | 20231222 | 104100 | 6828602550 | 37700 | 37650 | 37700 | 37650 | 91 |
| 486 | 20231222 | 104000 | 6825176250 | 37700 | 37700 | 37700 | 37650 | 320 |
| 487 | 20231222 | 103900 | 6813112350 | 37700 | 37700 | 37700 | 37650 | 599 |
| 488 | 20231222 | 103800 | 6790531550 | 37700 | 37700 | 37750 | 37700 | 2588 |
| 489 | 20231222 | 103700 | 6692963700 | 37700 | 37750 | 37750 | 37700 | 68 |
| 490 | 20231222 | 103600 | 6690397300 | 37750 | 37700 | 37750 | 37700 | 164 |
| 491 | 20231222 | 103500 | 6684214450 | 37750 | 37700 | 37750 | 37700 | 335 |
| 492 | 20231222 | 103400 | 6671571900 | 37700 | 37750 | 37750 | 37700 | 51 |
| 493 | 20231222 | 103300 | 6669648100 | 37700 | 37700 | 37750 | 37700 | 224 |
| 494 | 20231222 | 103200 | 6661202550 | 37700 | 37750 | 37750 | 37700 | 167 |
| 495 | 20231222 | 103100 | 6654904200 | 37700 | 37750 | 37750 | 37700 | 715 |
| 496 | 20231222 | 103000 | 6627920900 | 37700 | 37700 | 37750 | 37700 | 763 |
| 497 | 20231222 | 102900 | 6599149250 | 37750 | 37750 | 37750 | 37700 | 140 |
| 498 | 20231222 | 102800 | 6593864350 | 37750 | 37650 | 37750 | 37650 | 379 |
| 499 | 20231222 | 102700 | 6579577650 | 37700 | 37700 | 37750 | 37700 | 701 |
| 500 | 20231222 | 102600 | 6553130000 | 37700 | 37700 | 37700 | 37650 | 392 |
| 501 | 20231222 | 102500 | 6538355300 | 37750 | 37700 | 37750 | 37650 | 79 |
| 502 | 20231222 | 102400 | 6535377050 | 37700 | 37650 | 37700 | 37650 | 97 |
| 503 | 20231222 | 102300 | 6531721750 | 37700 | 37750 | 37750 | 37700 | 498 |
| 504 | 20231222 | 102200 | 6512945550 | 37750 | 37650 | 37750 | 37650 | 2170 |
| 505 | 20231222 | 102100 | 6431136100 | 37700 | 37650 | 37700 | 37650 | 263 |
| 506 | 20231222 | 102000 | 6421233850 | 37650 | 37700 | 37700 | 37650 | 133 |
| 507 | 20231222 | 101900 | 6416226250 | 37650 | 37650 | 37700 | 37650 | 983 |
| 508 | 20231222 | 101800 | 6379216200 | 37650 | 37700 | 37700 | 37650 | 74 |
| 509 | 20231222 | 101700 | 6376429900 | 37700 | 37700 | 37700 | 37650 | 167 |
| 510 | 20231222 | 101600 | 6370135250 | 37700 | 37650 | 37700 | 37600 | 333 |
| 511 | 20231222 | 101500 | 6357604150 | 37600 | 37650 | 37700 | 37600 | 1618 |
| 512 | 20231222 | 101400 | 6296686450 | 37650 | 37550 | 37650 | 37550 | 1102 |
| 513 | 20231222 | 101300 | 6255250750 | 37600 | 37550 | 37600 | 37550 | 308 |
| 514 | 20231222 | 101200 | 6243671400 | 37550 | 37550 | 37600 | 37550 | 224 |
| 515 | 20231222 | 101100 | 6235258450 | 37550 | 37550 | 37600 | 37550 | 394 |
| 516 | 20231222 | 101000 | 6220462600 | 37550 | 37600 | 37600 | 37550 | 2926 |
| 517 | 20231222 | 100900 | 6110446550 | 37550 | 37550 | 37600 | 37500 | 745 |
| 518 | 20231222 | 100800 | 6082472150 | 37550 | 37550 | 37600 | 37550 | 686 |
| 519 | 20231222 | 100700 | 6056712350 | 37550 | 37500 | 37550 | 37500 | 1425 |
| 520 | 20231222 | 100600 | 6003249750 | 37550 | 37550 | 37550 | 37500 | 534 |
| 521 | 20231222 | 100500 | 5983210850 | 37550 | 37550 | 37600 | 37550 | 619 |
| 522 | 20231222 | 100400 | 5959967150 | 37550 | 37550 | 37550 | 37500 | 2489 |
| 523 | 20231222 | 100300 | 5866505600 | 37550 | 37500 | 37550 | 37500 | 287 |
| 524 | 20231222 | 100200 | 5855740250 | 37500 | 37550 | 37550 | 37500 | 216 |
| 525 | 20231222 | 100100 | 5847634550 | 37500 | 37550 | 37550 | 37500 | 239 |
| 526 | 20231222 | 100000 | 5838667300 | 37550 | 37500 | 37550 | 37500 | 1101 |
| 527 | 20231222 | 095900 | 5797359900 | 37550 | 37500 | 37550 | 37500 | 76 |
| 528 | 20231222 | 095800 | 5794507700 | 37500 | 37550 | 37550 | 37500 | 876 |
| 529 | 20231222 | 095700 | 5761654800 | 37550 | 37550 | 37550 | 37500 | 302 |
| 530 | 20231222 | 095600 | 5750327150 | 37550 | 37550 | 37550 | 37500 | 1299 |
| 531 | 20231222 | 095500 | 5701583800 | 37550 | 37550 | 37550 | 37500 | 398 |
| 532 | 20231222 | 095400 | 5686648350 | 37550 | 37550 | 37550 | 37500 | 501 |
| 533 | 20231222 | 095300 | 5667836000 | 37550 | 37550 | 37600 | 37550 | 1672 |
| 534 | 20231222 | 095200 | 5605050300 | 37600 | 37550 | 37600 | 37550 | 158 |
| 535 | 20231222 | 095100 | 5599116000 | 37550 | 37600 | 37600 | 37550 | 3524 |
| 536 | 20231222 | 095000 | 5466711650 | 37550 | 37600 | 37600 | 37550 | 1498 |
| 537 | 20231222 | 094900 | 5410457050 | 37550 | 37600 | 37600 | 37550 | 2795 |
| 538 | 20231222 | 094800 | 5305402400 | 37600 | 37550 | 37600 | 37550 | 289 |
| 539 | 20231222 | 094700 | 5294547000 | 37600 | 37600 | 37650 | 37600 | 1199 |
| 540 | 20231222 | 094600 | 5249463600 | 37600 | 37550 | 37600 | 37550 | 2279 |
| 541 | 20231222 | 094500 | 5163833050 | 37550 | 37600 | 37600 | 37550 | 840 |
| 542 | 20231222 | 094400 | 5132266300 | 37600 | 37600 | 37650 | 37600 | 140 |
| 543 | 20231222 | 094300 | 5127002000 | 37600 | 37650 | 37650 | 37600 | 6566 |
| 544 | 20231222 | 094200 | 4880050000 | 37650 | 37650 | 37700 | 37650 | 499 |
| 545 | 20231222 | 094100 | 4861262200 | 37650 | 37650 | 37700 | 37600 | 1136 |
| 546 | 20231222 | 094000 | 4818487000 | 37700 | 37650 | 37700 | 37650 | 1148 |
| 547 | 20231222 | 093900 | 4775262950 | 37650 | 37650 | 37650 | 37600 | 1711 |
| 548 | 20231222 | 093800 | 4710843900 | 37650 | 37600 | 37700 | 37600 | 444 |
| 549 | 20231222 | 093700 | 4694142350 | 37600 | 37650 | 37700 | 37600 | 4027 |
| 550 | 20231222 | 093600 | 4542523450 | 37650 | 37700 | 37700 | 37650 | 972 |
| 551 | 20231222 | 093500 | 4505897400 | 37650 | 37700 | 37700 | 37650 | 1918 |
| 552 | 20231222 | 093400 | 4433656150 | 37700 | 37650 | 37700 | 37600 | 2890 |
| 553 | 20231222 | 093300 | 4324910850 | 37650 | 37700 | 37700 | 37650 | 1801 |
| 554 | 20231222 | 093200 | 4257073350 | 37700 | 37700 | 37700 | 37650 | 1106 |
| 555 | 20231222 | 093100 | 4215379800 | 37650 | 37650 | 37650 | 37600 | 456 |
| 556 | 20231222 | 093000 | 4198211500 | 37650 | 37700 | 37700 | 37600 | 1666 |
| 557 | 20231222 | 092900 | 4135489500 | 37700 | 37650 | 37700 | 37650 | 168 |
| 558 | 20231222 | 092800 | 4129162700 | 37650 | 37650 | 37650 | 37600 | 2111 |
| 559 | 20231222 | 092700 | 4049754650 | 37650 | 37650 | 37650 | 37600 | 585 |
| 560 | 20231222 | 092600 | 4027754600 | 37650 | 37650 | 37650 | 37600 | 1326 |
| 561 | 20231222 | 092500 | 3977832800 | 37700 | 37650 | 37700 | 37650 | 2190 |
| 562 | 20231222 | 092400 | 3895346450 | 37650 | 37650 | 37700 | 37650 | 384 |
| 563 | 20231222 | 092300 | 3880888800 | 37650 | 37650 | 37700 | 37650 | 541 |
| 564 | 20231222 | 092200 | 3860520000 | 37700 | 37700 | 37700 | 37650 | 1996 |
| 565 | 20231222 | 092100 | 3785271000 | 37700 | 37650 | 37700 | 37600 | 2574 |
| 566 | 20231222 | 092000 | 3688348350 | 37600 | 37600 | 37650 | 37600 | 716 |
| 567 | 20231222 | 091900 | 3661420700 | 37600 | 37600 | 37650 | 37550 | 4309 |
| 568 | 20231222 | 091800 | 3499432250 | 37600 | 37650 | 37650 | 37600 | 398 |
| 569 | 20231222 | 091700 | 3484459550 | 37650 | 37700 | 37700 | 37600 | 1590 |
| 570 | 20231222 | 091600 | 3424588550 | 37700 | 37700 | 37700 | 37650 | 2203 |
| 571 | 20231222 | 091500 | 3341546150 | 37650 | 37650 | 37700 | 37650 | 1544 |
| 572 | 20231222 | 091400 | 3283357500 | 37650 | 37700 | 37700 | 37650 | 580 |
| 573 | 20231222 | 091300 | 3261494450 | 37750 | 37750 | 37800 | 37700 | 1941 |
| 574 | 20231222 | 091200 | 3188213950 | 37750 | 37700 | 37800 | 37700 | 2427 |
| 575 | 20231222 | 091100 | 3096601200 | 37700 | 37650 | 37750 | 37650 | 3187 |
| 576 | 20231222 | 091000 | 2976453500 | 37650 | 37800 | 37800 | 37650 | 4394 |
| 577 | 20231222 | 090900 | 2810751250 | 37800 | 37800 | 37850 | 37800 | 1382 |
| 578 | 20231222 | 090800 | 2758509800 | 37850 | 37850 | 37850 | 37800 | 3256 |
| 579 | 20231222 | 090700 | 2635329950 | 37850 | 37900 | 37950 | 37800 | 3576 |
| 580 | 20231222 | 090600 | 2499927850 | 37900 | 37900 | 37950 | 37900 | 4378 |
| 581 | 20231222 | 090500 | 2333999550 | 37900 | 37850 | 37900 | 37800 | 1877 |
| 582 | 20231222 | 090400 | 2262907700 | 37800 | 37950 | 37950 | 37800 | 5840 |
| 583 | 20231222 | 090300 | 2041779650 | 37950 | 38050 | 38050 | 37950 | 9018 |
| 584 | 20231222 | 090200 | 1699076650 | 38050 | 38000 | 38100 | 37950 | 10271 |
| 585 | 20231222 | 090100 | 1308538400 | 38000 | 37850 | 38050 | 37800 | 16691 |
| 586 | 20231222 | 090000 | 675216500 | 37850 | 37900 | 37950 | 37800 | 17792 |