32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 3 | 20231218 | 185100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20231218 | 185000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20231218 | 184900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20231218 | 184800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20231218 | 184700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20231218 | 184600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20231218 | 184500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20231218 | 184400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20231218 | 184300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20231218 | 184200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20231218 | 184100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20231218 | 184000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20231218 | 183900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20231218 | 183800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20231218 | 183700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20231218 | 183600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20231218 | 183500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20231218 | 183400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20231218 | 183300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20231218 | 183200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20231218 | 183100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20231218 | 183000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20231218 | 182900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20231218 | 182800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20231218 | 182700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20231218 | 182600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20231218 | 182500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20231218 | 182400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20231218 | 182300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20231218 | 182200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 33 | 20231218 | 182100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20231218 | 182000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20231218 | 181900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20231218 | 181800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20231218 | 181700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20231218 | 181600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20231218 | 181500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20231218 | 181400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20231218 | 181300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20231218 | 181200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20231218 | 181100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20231218 | 181000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20231218 | 180900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20231218 | 180800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20231218 | 180700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20231218 | 180600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20231218 | 180500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20231218 | 180400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20231218 | 180300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20231218 | 180200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20231218 | 180100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20231218 | 180000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20231218 | 175900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20231218 | 175800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20231218 | 175700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20231218 | 175600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20231218 | 175500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20231218 | 175400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20231218 | 175300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20231218 | 175200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 63 | 20231218 | 175100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20231218 | 175000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20231218 | 174900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20231218 | 174800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20231218 | 174700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20231218 | 174600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20231218 | 174500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20231218 | 174400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20231218 | 174300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20231218 | 174200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20231218 | 174100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20231218 | 174000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20231218 | 173900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20231218 | 173800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20231218 | 173700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20231218 | 173600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20231218 | 173500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20231218 | 173400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20231218 | 173300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20231218 | 173200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20231218 | 173100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20231218 | 173000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20231218 | 172900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20231218 | 172800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20231218 | 172700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20231218 | 172600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20231218 | 172500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20231218 | 172400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20231218 | 172300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20231218 | 172200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 93 | 20231218 | 172100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20231218 | 172000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20231218 | 171900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20231218 | 171800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20231218 | 171700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20231218 | 171600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20231218 | 171500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20231218 | 171400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20231218 | 171300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20231218 | 171200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20231218 | 171100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20231218 | 171000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20231218 | 170900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20231218 | 170800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20231218 | 170700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20231218 | 170600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20231218 | 170500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20231218 | 170400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20231218 | 170300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20231218 | 170200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20231218 | 170100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20231218 | 170000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20231218 | 165900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20231218 | 165800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20231218 | 165700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20231218 | 165600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20231218 | 165500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20231218 | 165400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20231218 | 165300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20231218 | 165200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 123 | 20231218 | 165100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20231218 | 165000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20231218 | 164900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20231218 | 164800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20231218 | 164700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20231218 | 164600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20231218 | 164500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20231218 | 164400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20231218 | 164300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20231218 | 164200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20231218 | 164100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20231218 | 164000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20231218 | 163900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20231218 | 163800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20231218 | 163700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20231218 | 163600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20231218 | 163500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20231218 | 163400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20231218 | 163300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20231218 | 163200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20231218 | 163100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20231218 | 163000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20231218 | 162900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20231218 | 162800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20231218 | 162700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20231218 | 162600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20231218 | 162500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20231218 | 162400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20231218 | 162300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20231218 | 162200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 153 | 20231218 | 162100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20231218 | 162000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20231218 | 161900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20231218 | 161800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20231218 | 161700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20231218 | 161600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20231218 | 161500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20231218 | 161400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20231218 | 161300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20231218 | 161200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20231218 | 161100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20231218 | 161000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20231218 | 160900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20231218 | 160800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20231218 | 160700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20231218 | 160600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20231218 | 160500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20231218 | 160400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20231218 | 160300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20231218 | 160200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20231218 | 160100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20231218 | 160000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20231218 | 155900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20231218 | 155800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20231218 | 155700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20231218 | 155600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20231218 | 155500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20231218 | 155400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20231218 | 155300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20231218 | 155200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 183 | 20231218 | 155100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20231218 | 155000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20231218 | 154900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20231218 | 154800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20231218 | 154700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20231218 | 154600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20231218 | 154500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20231218 | 154400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20231218 | 154300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20231218 | 154200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20231218 | 154100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20231218 | 154000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20231218 | 153900 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20231218 | 153800 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20231218 | 153700 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20231218 | 153600 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20231218 | 153500 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20231218 | 153400 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20231218 | 153300 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20231218 | 153200 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20231218 | 153100 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20231218 | 153000 | 8786799000 | 23300 | 23300 | 23300 | 23300 | 5608 |
| 205 | 20231218 | 152900 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20231218 | 152800 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20231218 | 152700 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20231218 | 152600 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20231218 | 152500 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20231218 | 152400 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20231218 | 152300 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20231218 | 152200 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 213 | 20231218 | 152100 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20231218 | 152000 | 8656132600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20231218 | 151900 | 8656132600 | 23300 | 23250 | 23300 | 23250 | 504 |
| 216 | 20231218 | 151800 | 8644394650 | 23250 | 23250 | 23300 | 23200 | 3159 |
| 217 | 20231218 | 151700 | 8571034800 | 23250 | 23200 | 23250 | 23200 | 4415 |
| 218 | 20231218 | 151600 | 8468434900 | 23250 | 23250 | 23250 | 23200 | 962 |
| 219 | 20231218 | 151500 | 8446108500 | 23250 | 23200 | 23250 | 23200 | 267 |
| 220 | 20231218 | 151400 | 8439910900 | 23200 | 23250 | 23250 | 23200 | 332 |
| 221 | 20231218 | 151300 | 8432206850 | 23200 | 23200 | 23250 | 23200 | 68 |
| 222 | 20231218 | 151200 | 8430628700 | 23200 | 23250 | 23250 | 23200 | 459 |
| 223 | 20231218 | 151100 | 8419969750 | 23200 | 23200 | 23250 | 23200 | 64 |
| 224 | 20231218 | 151000 | 8418484900 | 23250 | 23200 | 23250 | 23200 | 509 |
| 225 | 20231218 | 150900 | 8406650950 | 23250 | 23200 | 23250 | 23200 | 1893 |
| 226 | 20231218 | 150800 | 8362721800 | 23250 | 23200 | 23250 | 23200 | 367 |
| 227 | 20231218 | 150700 | 8354201150 | 23200 | 23250 | 23250 | 23200 | 785 |
| 228 | 20231218 | 150600 | 8335961300 | 23250 | 23250 | 23250 | 23200 | 219 |
| 229 | 20231218 | 150500 | 8330869800 | 23250 | 23250 | 23250 | 23250 | 242 |
| 230 | 20231218 | 150400 | 8325243300 | 23250 | 23250 | 23250 | 23250 | 220 |
| 231 | 20231218 | 150300 | 8320128300 | 23250 | 23300 | 23300 | 23250 | 11812 |
| 232 | 20231218 | 150200 | 8045442100 | 23300 | 23300 | 23300 | 23250 | 1055 |
| 233 | 20231218 | 150100 | 8020887750 | 23250 | 23250 | 23300 | 23250 | 2300 |
| 234 | 20231218 | 150000 | 7967401900 | 23250 | 23300 | 23300 | 23250 | 342 |
| 235 | 20231218 | 145900 | 7959448050 | 23300 | 23250 | 23300 | 23250 | 597 |
| 236 | 20231218 | 145800 | 7945563850 | 23300 | 23300 | 23300 | 23300 | 690 |
| 237 | 20231218 | 145700 | 7929486850 | 23300 | 23250 | 23300 | 23250 | 480 |
| 238 | 20231218 | 145600 | 7918316800 | 23250 | 23300 | 23300 | 23250 | 22 |
| 239 | 20231218 | 145500 | 7917804350 | 23300 | 23250 | 23300 | 23250 | 200 |
| 240 | 20231218 | 145400 | 7913153250 | 23300 | 23300 | 23300 | 23250 | 63 |
| 241 | 20231218 | 145300 | 7911685400 | 23300 | 23300 | 23300 | 23300 | 338 |
| 242 | 20231218 | 145200 | 7903810000 | 23250 | 23300 | 23300 | 23250 | 9 |
| 243 | 20231218 | 145100 | 7903600400 | 23300 | 23300 | 23300 | 23250 | 274 |
| 244 | 20231218 | 145000 | 7897216250 | 23300 | 23300 | 23300 | 23300 | 1515 |
| 245 | 20231218 | 144900 | 7861916750 | 23300 | 23300 | 23300 | 23250 | 171 |
| 246 | 20231218 | 144800 | 7857938600 | 23250 | 23300 | 23300 | 23250 | 178 |
| 247 | 20231218 | 144700 | 7853793550 | 23250 | 23300 | 23300 | 23250 | 946 |
| 248 | 20231218 | 144600 | 7831792650 | 23300 | 23300 | 23300 | 23250 | 68 |
| 249 | 20231218 | 144500 | 7830208500 | 23300 | 23250 | 23300 | 23250 | 211 |
| 250 | 20231218 | 144400 | 7825296050 | 23300 | 23250 | 23300 | 23250 | 558 |
| 251 | 20231218 | 144300 | 7812300900 | 23250 | 23300 | 23300 | 23250 | 267 |
| 252 | 20231218 | 144200 | 7806086350 | 23300 | 23300 | 23300 | 23300 | 1147 |
| 253 | 20231218 | 144100 | 7779361250 | 23300 | 23300 | 23300 | 23300 | 309 |
| 254 | 20231218 | 144000 | 7772161550 | 23300 | 23300 | 23300 | 23250 | 633 |
| 255 | 20231218 | 143900 | 7757420000 | 23300 | 23300 | 23300 | 23250 | 354 |
| 256 | 20231218 | 143800 | 7749174800 | 23300 | 23300 | 23300 | 23250 | 83 |
| 257 | 20231218 | 143700 | 7747241650 | 23300 | 23300 | 23300 | 23300 | 170 |
| 258 | 20231218 | 143600 | 7743280650 | 23250 | 23250 | 23300 | 23250 | 55 |
| 259 | 20231218 | 143500 | 7742001300 | 23300 | 23300 | 23300 | 23250 | 183 |
| 260 | 20231218 | 143400 | 7737741200 | 23300 | 23300 | 23300 | 23250 | 414 |
| 261 | 20231218 | 143300 | 7728111050 | 23300 | 23300 | 23300 | 23250 | 187 |
| 262 | 20231218 | 143200 | 7723756200 | 23300 | 23300 | 23300 | 23250 | 116 |
| 263 | 20231218 | 143100 | 7721053900 | 23250 | 23300 | 23300 | 23250 | 320 |
| 264 | 20231218 | 143000 | 7713608950 | 23300 | 23300 | 23300 | 23250 | 210 |
| 265 | 20231218 | 142900 | 7708717750 | 23300 | 23250 | 23300 | 23250 | 42 |
| 266 | 20231218 | 142800 | 7707740200 | 23300 | 23300 | 23300 | 23300 | 115 |
| 267 | 20231218 | 142700 | 7705060700 | 23300 | 23300 | 23300 | 23250 | 66 |
| 268 | 20231218 | 142600 | 7703524750 | 23250 | 23300 | 23300 | 23250 | 24 |
| 269 | 20231218 | 142500 | 7702966600 | 23250 | 23300 | 23300 | 23250 | 163 |
| 270 | 20231218 | 142400 | 7699175850 | 23300 | 23300 | 23300 | 23300 | 11 |
| 271 | 20231218 | 142300 | 7698919550 | 23300 | 23250 | 23300 | 23250 | 273 |
| 272 | 20231218 | 142200 | 7692561150 | 23300 | 23300 | 23300 | 23250 | 604 |
| 273 | 20231218 | 142100 | 7678492500 | 23300 | 23300 | 23300 | 23300 | 53 |
| 274 | 20231218 | 142000 | 7677257600 | 23300 | 23300 | 23300 | 23300 | 278 |
| 275 | 20231218 | 141900 | 7670780200 | 23300 | 23300 | 23300 | 23250 | 723 |
| 276 | 20231218 | 141800 | 7653938950 | 23300 | 23300 | 23300 | 23250 | 533 |
| 277 | 20231218 | 141700 | 7641527950 | 23300 | 23250 | 23300 | 23250 | 446 |
| 278 | 20231218 | 141600 | 7631140700 | 23300 | 23300 | 23300 | 23300 | 49 |
| 279 | 20231218 | 141500 | 7629999000 | 23300 | 23300 | 23300 | 23250 | 779 |
| 280 | 20231218 | 141400 | 7611876750 | 23300 | 23300 | 23300 | 23300 | 70 |
| 281 | 20231218 | 141300 | 7610245750 | 23250 | 23300 | 23300 | 23250 | 167 |
| 282 | 20231218 | 141200 | 7606355600 | 23300 | 23300 | 23300 | 23250 | 215 |
| 283 | 20231218 | 141100 | 7601348300 | 23300 | 23300 | 23300 | 23300 | 1256 |
| 284 | 20231218 | 141000 | 7572083500 | 23250 | 23300 | 23300 | 23250 | 222 |
| 285 | 20231218 | 140900 | 7566912950 | 23300 | 23300 | 23300 | 23250 | 4 |
| 286 | 20231218 | 140800 | 7566819800 | 23300 | 23300 | 23300 | 23250 | 1270 |
| 287 | 20231218 | 140700 | 7537261800 | 23300 | 23250 | 23300 | 23250 | 395 |
| 288 | 20231218 | 140600 | 7528072150 | 23300 | 23300 | 23300 | 23250 | 194 |
| 289 | 20231218 | 140500 | 7523552100 | 23300 | 23300 | 23300 | 23250 | 5469 |
| 290 | 20231218 | 140400 | 7396127300 | 23350 | 23350 | 23350 | 23300 | 174 |
| 291 | 20231218 | 140300 | 7392070100 | 23350 | 23350 | 23350 | 23300 | 364 |
| 292 | 20231218 | 140200 | 7383583150 | 23350 | 23350 | 23400 | 23350 | 3121 |
| 293 | 20231218 | 140100 | 7310705300 | 23350 | 23350 | 23400 | 23350 | 237 |
| 294 | 20231218 | 140000 | 7305169600 | 23400 | 23350 | 23400 | 23350 | 480 |
| 295 | 20231218 | 135900 | 7293939550 | 23400 | 23400 | 23400 | 23350 | 40 |
| 296 | 20231218 | 135800 | 7293004100 | 23400 | 23350 | 23400 | 23350 | 359 |
| 297 | 20231218 | 135700 | 7284605700 | 23400 | 23450 | 23450 | 23350 | 161 |
| 298 | 20231218 | 135600 | 7280843100 | 23450 | 23450 | 23450 | 23350 | 3613 |
| 299 | 20231218 | 135500 | 7196300700 | 23400 | 23400 | 23400 | 23400 | 15 |
| 300 | 20231218 | 135400 | 7195949700 | 23450 | 23400 | 23450 | 23400 | 337 |
| 301 | 20231218 | 135300 | 7188047750 | 23400 | 23450 | 23450 | 23400 | 159 |
| 302 | 20231218 | 135200 | 7184321800 | 23450 | 23450 | 23450 | 23400 | 216 |
| 303 | 20231218 | 135100 | 7179258450 | 23450 | 23400 | 23450 | 23400 | 786 |
| 304 | 20231218 | 135000 | 7160848400 | 23400 | 23450 | 23450 | 23400 | 190 |
| 305 | 20231218 | 134900 | 7156394500 | 23450 | 23450 | 23450 | 23400 | 100 |
| 306 | 20231218 | 134800 | 7154049750 | 23450 | 23450 | 23450 | 23400 | 88 |
| 307 | 20231218 | 134700 | 7151987700 | 23400 | 23400 | 23450 | 23400 | 609 |
| 308 | 20231218 | 134600 | 7137730250 | 23400 | 23450 | 23500 | 23400 | 1126 |
| 309 | 20231218 | 134500 | 7111326900 | 23450 | 23500 | 23500 | 23450 | 317 |
| 310 | 20231218 | 134400 | 7103892000 | 23450 | 23500 | 23500 | 23450 | 391 |
| 311 | 20231218 | 134300 | 7094712350 | 23450 | 23450 | 23500 | 23450 | 1386 |
| 312 | 20231218 | 134200 | 7062188600 | 23450 | 23500 | 23500 | 23450 | 973 |
| 313 | 20231218 | 134100 | 7039371600 | 23450 | 23450 | 23500 | 23450 | 199 |
| 314 | 20231218 | 134000 | 7034700550 | 23450 | 23450 | 23500 | 23450 | 718 |
| 315 | 20231218 | 133900 | 7017854650 | 23450 | 23450 | 23500 | 23450 | 987 |
| 316 | 20231218 | 133800 | 6994709450 | 23450 | 23450 | 23450 | 23400 | 170 |
| 317 | 20231218 | 133700 | 6990726000 | 23450 | 23450 | 23450 | 23450 | 560 |
| 318 | 20231218 | 133600 | 6977594000 | 23450 | 23450 | 23500 | 23400 | 2227 |
| 319 | 20231218 | 133500 | 6925370350 | 23450 | 23450 | 23500 | 23450 | 347 |
| 320 | 20231218 | 133400 | 6917233150 | 23450 | 23550 | 23550 | 23450 | 5302 |
| 321 | 20231218 | 133300 | 6792692350 | 23550 | 23550 | 23550 | 23500 | 365 |
| 322 | 20231218 | 133200 | 6784100600 | 23550 | 23500 | 23550 | 23450 | 15696 |
| 323 | 20231218 | 133100 | 6415198600 | 23450 | 23450 | 23500 | 23450 | 1076 |
| 324 | 20231218 | 133000 | 6389965450 | 23450 | 23500 | 23500 | 23450 | 1172 |
| 325 | 20231218 | 132900 | 6362469500 | 23500 | 23500 | 23500 | 23450 | 1030 |
| 326 | 20231218 | 132800 | 6338281800 | 23500 | 23450 | 23500 | 23450 | 675 |
| 327 | 20231218 | 132700 | 6322431100 | 23450 | 23400 | 23450 | 23400 | 5607 |
| 328 | 20231218 | 132600 | 6190956500 | 23400 | 23400 | 23450 | 23400 | 11893 |
| 329 | 20231218 | 132500 | 5912649150 | 23400 | 23350 | 23400 | 23300 | 834 |
| 330 | 20231218 | 132400 | 5893162500 | 23350 | 23400 | 23400 | 23350 | 465 |
| 331 | 20231218 | 132300 | 5882304500 | 23400 | 23350 | 23400 | 23350 | 1008 |
| 332 | 20231218 | 132200 | 5858762250 | 23350 | 23350 | 23400 | 23300 | 474 |
| 333 | 20231218 | 132100 | 5847697900 | 23350 | 23350 | 23400 | 23300 | 3820 |
| 334 | 20231218 | 132000 | 5758510600 | 23350 | 23350 | 23400 | 23350 | 175 |
| 335 | 20231218 | 131900 | 5754424300 | 23350 | 23350 | 23350 | 23350 | 16 |
| 336 | 20231218 | 131800 | 5754050700 | 23350 | 23400 | 23400 | 23350 | 3685 |
| 337 | 20231218 | 131700 | 5667990850 | 23400 | 23400 | 23400 | 23350 | 992 |
| 338 | 20231218 | 131600 | 5644796250 | 23350 | 23350 | 23400 | 23350 | 126 |
| 339 | 20231218 | 131500 | 5641853600 | 23400 | 23350 | 23400 | 23350 | 61 |
| 340 | 20231218 | 131400 | 5640428800 | 23400 | 23350 | 23400 | 23350 | 170 |
| 341 | 20231218 | 131300 | 5636452650 | 23400 | 23400 | 23400 | 23350 | 103 |
| 342 | 20231218 | 131200 | 5634045000 | 23350 | 23350 | 23400 | 23350 | 613 |
| 343 | 20231218 | 131100 | 5619731400 | 23400 | 23400 | 23400 | 23350 | 490 |
| 344 | 20231218 | 131000 | 5608284750 | 23350 | 23350 | 23400 | 23350 | 187 |
| 345 | 20231218 | 130900 | 5603918150 | 23400 | 23400 | 23400 | 23350 | 719 |
| 346 | 20231218 | 130800 | 5587129400 | 23350 | 23400 | 23400 | 23350 | 243 |
| 347 | 20231218 | 130700 | 5581444700 | 23400 | 23350 | 23400 | 23350 | 219 |
| 348 | 20231218 | 130600 | 5576325500 | 23350 | 23350 | 23400 | 23350 | 767 |
| 349 | 20231218 | 130500 | 5558413750 | 23350 | 23400 | 23400 | 23350 | 86 |
| 350 | 20231218 | 130400 | 5556402650 | 23400 | 23350 | 23400 | 23350 | 88 |
| 351 | 20231218 | 130300 | 5554344950 | 23400 | 23400 | 23400 | 23350 | 510 |
| 352 | 20231218 | 130200 | 5542412250 | 23400 | 23350 | 23400 | 23350 | 349 |
| 353 | 20231218 | 130100 | 5534262550 | 23350 | 23350 | 23400 | 23350 | 144 |
| 354 | 20231218 | 130000 | 5530900100 | 23350 | 23400 | 23400 | 23350 | 33 |
| 355 | 20231218 | 125900 | 5530128950 | 23350 | 23400 | 23400 | 23350 | 60 |
| 356 | 20231218 | 125800 | 5528727450 | 23350 | 23400 | 23400 | 23350 | 416 |
| 357 | 20231218 | 125700 | 5519011350 | 23400 | 23350 | 23400 | 23350 | 115 |
| 358 | 20231218 | 125600 | 5516326050 | 23350 | 23350 | 23400 | 23350 | 25 |
| 359 | 20231218 | 125500 | 5515742200 | 23350 | 23350 | 23400 | 23350 | 19 |
| 360 | 20231218 | 125400 | 5515297950 | 23350 | 23350 | 23400 | 23350 | 491 |
| 361 | 20231218 | 125300 | 5503829950 | 23400 | 23350 | 23400 | 23350 | 434 |
| 362 | 20231218 | 125200 | 5493692000 | 23350 | 23400 | 23400 | 23350 | 99 |
| 363 | 20231218 | 125100 | 5491380200 | 23350 | 23400 | 23400 | 23350 | 181 |
| 364 | 20231218 | 125000 | 5487148100 | 23400 | 23400 | 23400 | 23350 | 191 |
| 365 | 20231218 | 124900 | 5482683700 | 23350 | 23400 | 23400 | 23350 | 634 |
| 366 | 20231218 | 124800 | 5467871000 | 23350 | 23350 | 23350 | 23350 | 275 |
| 367 | 20231218 | 124700 | 5461449750 | 23350 | 23350 | 23400 | 23350 | 109 |
| 368 | 20231218 | 124600 | 5458904500 | 23350 | 23400 | 23400 | 23350 | 211 |
| 369 | 20231218 | 124500 | 5453977550 | 23350 | 23400 | 23400 | 23350 | 120 |
| 370 | 20231218 | 124400 | 5451169600 | 23400 | 23350 | 23400 | 23350 | 612 |
| 371 | 20231218 | 124300 | 5436858000 | 23350 | 23350 | 23350 | 23350 | 237 |
| 372 | 20231218 | 124200 | 5431324050 | 23400 | 23350 | 23400 | 23350 | 147 |
| 373 | 20231218 | 124100 | 5427886750 | 23400 | 23400 | 23400 | 23350 | 351 |
| 374 | 20231218 | 124000 | 5419683350 | 23350 | 23350 | 23350 | 23300 | 47 |
| 375 | 20231218 | 123900 | 5418586400 | 23400 | 23350 | 23400 | 23350 | 286 |
| 376 | 20231218 | 123800 | 5411908250 | 23350 | 23350 | 23350 | 23350 | 837 |
| 377 | 20231218 | 123700 | 5392364300 | 23400 | 23350 | 23400 | 23350 | 80 |
| 378 | 20231218 | 123600 | 5390494550 | 23350 | 23400 | 23400 | 23350 | 465 |
| 379 | 20231218 | 123500 | 5379629200 | 23400 | 23350 | 23400 | 23350 | 174 |
| 380 | 20231218 | 123400 | 5375563500 | 23350 | 23400 | 23400 | 23350 | 263 |
| 381 | 20231218 | 123300 | 5369416800 | 23400 | 23400 | 23400 | 23400 | 222 |
| 382 | 20231218 | 123200 | 5364222000 | 23400 | 23350 | 23400 | 23350 | 198 |
| 383 | 20231218 | 123100 | 5359596300 | 23350 | 23350 | 23350 | 23300 | 459 |
| 384 | 20231218 | 123000 | 5348879600 | 23350 | 23400 | 23400 | 23350 | 522 |
| 385 | 20231218 | 122900 | 5336689700 | 23400 | 23400 | 23400 | 23350 | 140 |
| 386 | 20231218 | 122800 | 5333414750 | 23400 | 23400 | 23400 | 23350 | 204 |
| 387 | 20231218 | 122700 | 5328642150 | 23400 | 23350 | 23400 | 23350 | 125 |
| 388 | 20231218 | 122600 | 5325721900 | 23350 | 23350 | 23400 | 23350 | 7966 |
| 389 | 20231218 | 122500 | 5139714200 | 23300 | 23350 | 23350 | 23300 | 653 |
| 390 | 20231218 | 122400 | 5124494200 | 23300 | 23350 | 23350 | 23300 | 489 |
| 391 | 20231218 | 122300 | 5113100300 | 23350 | 23350 | 23350 | 23300 | 78 |
| 392 | 20231218 | 122200 | 5111281000 | 23350 | 23350 | 23350 | 23300 | 1122 |
| 393 | 20231218 | 122100 | 5085085500 | 23300 | 23300 | 23350 | 23300 | 2687 |
| 394 | 20231218 | 122000 | 5022468350 | 23300 | 23300 | 23300 | 23250 | 1688 |
| 395 | 20231218 | 121900 | 4983161950 | 23350 | 23350 | 23350 | 23300 | 319 |
| 396 | 20231218 | 121800 | 4975728000 | 23350 | 23300 | 23350 | 23250 | 169 |
| 397 | 20231218 | 121700 | 4971791800 | 23300 | 23350 | 23350 | 23250 | 291 |
| 398 | 20231218 | 121600 | 4965011100 | 23250 | 23300 | 23350 | 23250 | 379 |
| 399 | 20231218 | 121500 | 4956191550 | 23250 | 23250 | 23350 | 23250 | 62 |
| 400 | 20231218 | 121400 | 4954749450 | 23250 | 23300 | 23300 | 23250 | 601 |
| 401 | 20231218 | 121300 | 4940755250 | 23250 | 23300 | 23300 | 23250 | 110 |
| 402 | 20231218 | 121200 | 4938196950 | 23300 | 23300 | 23300 | 23250 | 547 |
| 403 | 20231218 | 121100 | 4925453150 | 23300 | 23250 | 23300 | 23250 | 116 |
| 404 | 20231218 | 121000 | 4922756000 | 23300 | 23300 | 23300 | 23250 | 152 |
| 405 | 20231218 | 120900 | 4919217600 | 23300 | 23250 | 23300 | 23250 | 327 |
| 406 | 20231218 | 120800 | 4911613450 | 23250 | 23300 | 23300 | 23250 | 864 |
| 407 | 20231218 | 120700 | 4891502950 | 23300 | 23350 | 23350 | 23300 | 233 |
| 408 | 20231218 | 120600 | 4886073900 | 23350 | 23300 | 23350 | 23300 | 21 |
| 409 | 20231218 | 120500 | 4885584500 | 23300 | 23300 | 23350 | 23300 | 3300 |
| 410 | 20231218 | 120400 | 4808694400 | 23300 | 23300 | 23350 | 23300 | 222 |
| 411 | 20231218 | 120300 | 4803521700 | 23300 | 23300 | 23350 | 23300 | 172 |
| 412 | 20231218 | 120200 | 4799508200 | 23300 | 23300 | 23350 | 23300 | 352 |
| 413 | 20231218 | 120100 | 4791301100 | 23300 | 23300 | 23350 | 23300 | 170 |
| 414 | 20231218 | 120000 | 4787340050 | 23300 | 23300 | 23350 | 23300 | 258 |
| 415 | 20231218 | 115900 | 4781326350 | 23300 | 23300 | 23350 | 23300 | 347 |
| 416 | 20231218 | 115800 | 4773241050 | 23300 | 23350 | 23350 | 23300 | 150 |
| 417 | 20231218 | 115700 | 4769741150 | 23300 | 23350 | 23350 | 23300 | 15 |
| 418 | 20231218 | 115600 | 4769391000 | 23350 | 23350 | 23350 | 23300 | 148 |
| 419 | 20231218 | 115500 | 4765938850 | 23350 | 23350 | 23350 | 23300 | 150 |
| 420 | 20231218 | 115400 | 4762443600 | 23350 | 23350 | 23350 | 23300 | 264 |
| 421 | 20231218 | 115300 | 4756280200 | 23350 | 23300 | 23350 | 23300 | 57 |
| 422 | 20231218 | 115200 | 4754949350 | 23350 | 23300 | 23350 | 23300 | 265 |
| 423 | 20231218 | 115100 | 4748764600 | 23350 | 23300 | 23350 | 23300 | 100 |
| 424 | 20231218 | 115000 | 4746434500 | 23300 | 23350 | 23350 | 23300 | 322 |
| 425 | 20231218 | 114900 | 4738921350 | 23350 | 23300 | 23350 | 23300 | 179 |
| 426 | 20231218 | 114800 | 4734743350 | 23350 | 23300 | 23350 | 23300 | 58 |
| 427 | 20231218 | 114700 | 4733390400 | 23350 | 23350 | 23350 | 23350 | 51 |
| 428 | 20231218 | 114600 | 4732199550 | 23350 | 23300 | 23350 | 23300 | 1050 |
| 429 | 20231218 | 114500 | 4707723000 | 23350 | 23350 | 23350 | 23300 | 169 |
| 430 | 20231218 | 114400 | 4703778350 | 23350 | 23300 | 23350 | 23300 | 159 |
| 431 | 20231218 | 114300 | 4700070800 | 23300 | 23300 | 23350 | 23300 | 312 |
| 432 | 20231218 | 114200 | 4692788600 | 23350 | 23350 | 23350 | 23300 | 152 |
| 433 | 20231218 | 114100 | 4689246750 | 23350 | 23350 | 23350 | 23350 | 1439 |
| 434 | 20231218 | 114000 | 4655646100 | 23350 | 23350 | 23350 | 23300 | 937 |
| 435 | 20231218 | 113900 | 4633792150 | 23350 | 23300 | 23350 | 23300 | 218 |
| 436 | 20231218 | 113800 | 4628702100 | 23300 | 23300 | 23350 | 23300 | 107 |
| 437 | 20231218 | 113700 | 4626207050 | 23350 | 23350 | 23350 | 23300 | 425 |
| 438 | 20231218 | 113600 | 4616294850 | 23300 | 23300 | 23350 | 23300 | 363 |
| 439 | 20231218 | 113500 | 4607825000 | 23300 | 23300 | 23350 | 23300 | 268 |
| 440 | 20231218 | 113400 | 4601579150 | 23300 | 23250 | 23350 | 23250 | 1061 |
| 441 | 20231218 | 113300 | 4576858900 | 23300 | 23300 | 23300 | 23300 | 70 |
| 442 | 20231218 | 113200 | 4575227900 | 23300 | 23300 | 23300 | 23250 | 481 |
| 443 | 20231218 | 113100 | 4564038950 | 23250 | 23250 | 23300 | 23250 | 113 |
| 444 | 20231218 | 113000 | 4561411650 | 23300 | 23250 | 23300 | 23250 | 126 |
| 445 | 20231218 | 112900 | 4558482100 | 23250 | 23300 | 23300 | 23250 | 65 |
| 446 | 20231218 | 112800 | 4556970500 | 23300 | 23300 | 23300 | 23300 | 140 |
| 447 | 20231218 | 112700 | 4553708500 | 23300 | 23300 | 23300 | 23250 | 144 |
| 448 | 20231218 | 112600 | 4550358300 | 23300 | 23300 | 23300 | 23300 | 114 |
| 449 | 20231218 | 112500 | 4547702100 | 23300 | 23300 | 23300 | 23250 | 84 |
| 450 | 20231218 | 112400 | 4545747350 | 23300 | 23300 | 23300 | 23250 | 349 |
| 451 | 20231218 | 112300 | 4537627100 | 23300 | 23300 | 23350 | 23300 | 315 |
| 452 | 20231218 | 112200 | 4530286600 | 23300 | 23300 | 23350 | 23250 | 977 |
| 453 | 20231218 | 112100 | 4507521300 | 23250 | 23250 | 23300 | 23250 | 585 |
| 454 | 20231218 | 112000 | 4493898700 | 23250 | 23250 | 23300 | 23250 | 258 |
| 455 | 20231218 | 111900 | 4487900150 | 23300 | 23300 | 23300 | 23250 | 277 |
| 456 | 20231218 | 111800 | 4481453350 | 23250 | 23250 | 23300 | 23250 | 190 |
| 457 | 20231218 | 111700 | 4477035700 | 23250 | 23300 | 23300 | 23250 | 423 |
| 458 | 20231218 | 111600 | 4467195050 | 23300 | 23300 | 23300 | 23250 | 375 |
| 459 | 20231218 | 111500 | 4458463100 | 23350 | 23300 | 23350 | 23300 | 241 |
| 460 | 20231218 | 111400 | 4452847750 | 23300 | 23250 | 23350 | 23250 | 1009 |
| 461 | 20231218 | 111300 | 4429338150 | 23300 | 23250 | 23300 | 23250 | 625 |
| 462 | 20231218 | 111200 | 4414776650 | 23250 | 23300 | 23300 | 23250 | 107 |
| 463 | 20231218 | 111100 | 4412284050 | 23300 | 23300 | 23300 | 23250 | 190 |
| 464 | 20231218 | 111000 | 4407859000 | 23300 | 23300 | 23300 | 23300 | 12 |
| 465 | 20231218 | 110900 | 4407579400 | 23300 | 23300 | 23300 | 23250 | 533 |
| 466 | 20231218 | 110800 | 4395177250 | 23300 | 23350 | 23350 | 23300 | 319 |
| 467 | 20231218 | 110700 | 4387742350 | 23350 | 23350 | 23350 | 23300 | 258 |
| 468 | 20231218 | 110600 | 4381718600 | 23350 | 23300 | 23350 | 23300 | 50 |
| 469 | 20231218 | 110500 | 4380551500 | 23350 | 23350 | 23350 | 23250 | 327 |
| 470 | 20231218 | 110400 | 4372922800 | 23350 | 23300 | 23350 | 23250 | 947 |
| 471 | 20231218 | 110300 | 4350845750 | 23300 | 23300 | 23350 | 23300 | 255 |
| 472 | 20231218 | 110200 | 4344904100 | 23300 | 23300 | 23350 | 23300 | 114 |
| 473 | 20231218 | 110100 | 4342247600 | 23300 | 23350 | 23350 | 23300 | 233 |
| 474 | 20231218 | 110000 | 4336810150 | 23350 | 23300 | 23350 | 23250 | 827 |
| 475 | 20231218 | 105900 | 4317539950 | 23350 | 23300 | 23350 | 23300 | 583 |
| 476 | 20231218 | 105800 | 4303956000 | 23300 | 23300 | 23350 | 23300 | 287 |
| 477 | 20231218 | 105700 | 4297268800 | 23300 | 23250 | 23350 | 23250 | 1713 |
| 478 | 20231218 | 105600 | 4257356450 | 23250 | 23300 | 23300 | 23250 | 494 |
| 479 | 20231218 | 105500 | 4245868150 | 23250 | 23250 | 23300 | 23250 | 243 |
| 480 | 20231218 | 105400 | 4240216900 | 23300 | 23300 | 23300 | 23250 | 4604 |
| 481 | 20231218 | 105300 | 4132943800 | 23300 | 23250 | 23300 | 23150 | 5218 |
| 482 | 20231218 | 105200 | 4011755750 | 23250 | 23250 | 23250 | 23200 | 2894 |
| 483 | 20231218 | 105100 | 3944487550 | 23200 | 23250 | 23250 | 23200 | 126 |
| 484 | 20231218 | 105000 | 3941561250 | 23200 | 23200 | 23200 | 23150 | 2477 |
| 485 | 20231218 | 104900 | 3884214250 | 23200 | 23200 | 23250 | 23200 | 444 |
| 486 | 20231218 | 104800 | 3873912900 | 23200 | 23200 | 23250 | 23150 | 525 |
| 487 | 20231218 | 104700 | 3861734400 | 23200 | 23200 | 23200 | 23150 | 543 |
| 488 | 20231218 | 104600 | 3849146800 | 23200 | 23200 | 23200 | 23150 | 188 |
| 489 | 20231218 | 104500 | 3844792050 | 23150 | 23200 | 23200 | 23150 | 114 |
| 490 | 20231218 | 104400 | 3842147950 | 23200 | 23200 | 23200 | 23150 | 420 |
| 491 | 20231218 | 104300 | 3832416800 | 23200 | 23200 | 23200 | 23200 | 104 |
| 492 | 20231218 | 104200 | 3830004000 | 23200 | 23200 | 23200 | 23150 | 47 |
| 493 | 20231218 | 104100 | 3828914700 | 23150 | 23250 | 23300 | 23100 | 2830 |
| 494 | 20231218 | 104000 | 3763368350 | 23300 | 23250 | 23300 | 23250 | 183 |
| 495 | 20231218 | 103900 | 3759113550 | 23300 | 23300 | 23300 | 23200 | 37 |
| 496 | 20231218 | 103800 | 3758251750 | 23300 | 23300 | 23300 | 23200 | 121 |
| 497 | 20231218 | 103700 | 3755437750 | 23300 | 23150 | 23300 | 23150 | 693 |
| 498 | 20231218 | 103600 | 3739354350 | 23200 | 23250 | 23250 | 23150 | 3212 |
| 499 | 20231218 | 103500 | 3664865250 | 23250 | 23300 | 23300 | 23200 | 269 |
| 500 | 20231218 | 103400 | 3658609500 | 23300 | 23250 | 23300 | 23200 | 673 |
| 501 | 20231218 | 103300 | 3642967650 | 23200 | 23200 | 23250 | 23150 | 2233 |
| 502 | 20231218 | 103200 | 3591176400 | 23250 | 23200 | 23250 | 23200 | 1734 |
| 503 | 20231218 | 103100 | 3550905200 | 23200 | 23200 | 23200 | 23200 | 464 |
| 504 | 20231218 | 103000 | 3540140400 | 23200 | 23200 | 23200 | 23150 | 1397 |
| 505 | 20231218 | 102900 | 3507734850 | 23200 | 23250 | 23250 | 23200 | 388 |
| 506 | 20231218 | 102800 | 3498730050 | 23200 | 23200 | 23250 | 23200 | 450 |
| 507 | 20231218 | 102700 | 3488289300 | 23200 | 23200 | 23250 | 23200 | 2091 |
| 508 | 20231218 | 102600 | 3439775600 | 23200 | 23200 | 23200 | 23200 | 255 |
| 509 | 20231218 | 102500 | 3433859600 | 23250 | 23200 | 23250 | 23200 | 207 |
| 510 | 20231218 | 102400 | 3429052100 | 23200 | 23250 | 23250 | 23200 | 153 |
| 511 | 20231218 | 102300 | 3425495400 | 23250 | 23250 | 23250 | 23200 | 96 |
| 512 | 20231218 | 102200 | 3423264950 | 23250 | 23200 | 23250 | 23200 | 521 |
| 513 | 20231218 | 102100 | 3411152750 | 23200 | 23200 | 23250 | 23200 | 175 |
| 514 | 20231218 | 102000 | 3407088600 | 23150 | 23150 | 23200 | 23150 | 170 |
| 515 | 20231218 | 101900 | 3403152600 | 23150 | 23150 | 23150 | 23150 | 598 |
| 516 | 20231218 | 101800 | 3389308900 | 23150 | 23150 | 23250 | 23100 | 472 |
| 517 | 20231218 | 101700 | 3378366350 | 23150 | 23150 | 23200 | 23100 | 789 |
| 518 | 20231218 | 101600 | 3360097800 | 23100 | 23100 | 23100 | 23100 | 395 |
| 519 | 20231218 | 101500 | 3350973300 | 23100 | 23200 | 23200 | 23100 | 4302 |
| 520 | 20231218 | 101400 | 3251397700 | 23200 | 23150 | 23200 | 23150 | 583 |
| 521 | 20231218 | 101300 | 3237873000 | 23200 | 23150 | 23200 | 23150 | 105 |
| 522 | 20231218 | 101200 | 3235438000 | 23150 | 23150 | 23200 | 23150 | 773 |
| 523 | 20231218 | 101100 | 3217541500 | 23150 | 23150 | 23150 | 23150 | 133 |
| 524 | 20231218 | 101000 | 3214462550 | 23200 | 23200 | 23200 | 23150 | 247 |
| 525 | 20231218 | 100900 | 3208733950 | 23150 | 23200 | 23200 | 23150 | 275 |
| 526 | 20231218 | 100800 | 3202356150 | 23150 | 23200 | 23200 | 23150 | 668 |
| 527 | 20231218 | 100700 | 3186875000 | 23200 | 23250 | 23250 | 23150 | 243 |
| 528 | 20231218 | 100600 | 3181236500 | 23150 | 23200 | 23250 | 23150 | 3660 |
| 529 | 20231218 | 100500 | 3096384550 | 23200 | 23200 | 23250 | 23200 | 1231 |
| 530 | 20231218 | 100400 | 3067776750 | 23200 | 23200 | 23250 | 23200 | 1153 |
| 531 | 20231218 | 100300 | 3041002500 | 23200 | 23250 | 23250 | 23200 | 869 |
| 532 | 20231218 | 100200 | 3020837800 | 23250 | 23250 | 23250 | 23200 | 3971 |
| 533 | 20231218 | 100100 | 2928529650 | 23300 | 23250 | 23300 | 23250 | 122 |
| 534 | 20231218 | 100000 | 2925692050 | 23250 | 23250 | 23300 | 23250 | 299 |
| 535 | 20231218 | 095900 | 2918739400 | 23250 | 23300 | 23300 | 23250 | 758 |
| 536 | 20231218 | 095800 | 2901085900 | 23250 | 23300 | 23300 | 23250 | 1231 |
| 537 | 20231218 | 095700 | 2872404050 | 23300 | 23350 | 23350 | 23300 | 475 |
| 538 | 20231218 | 095600 | 2861335600 | 23350 | 23300 | 23350 | 23300 | 630 |
| 539 | 20231218 | 095500 | 2846649800 | 23300 | 23300 | 23350 | 23300 | 366 |
| 540 | 20231218 | 095400 | 2838112700 | 23300 | 23300 | 23350 | 23300 | 692 |
| 541 | 20231218 | 095300 | 2821968650 | 23300 | 23400 | 23400 | 23300 | 651 |
| 542 | 20231218 | 095200 | 2806791900 | 23400 | 23400 | 23400 | 23300 | 368 |
| 543 | 20231218 | 095100 | 2798204200 | 23350 | 23400 | 23400 | 23350 | 1151 |
| 544 | 20231218 | 095000 | 2771308700 | 23400 | 23350 | 23400 | 23350 | 578 |
| 545 | 20231218 | 094900 | 2757812350 | 23350 | 23350 | 23350 | 23300 | 3720 |
| 546 | 20231218 | 094800 | 2670952650 | 23350 | 23300 | 23350 | 23300 | 1203 |
| 547 | 20231218 | 094700 | 2642917350 | 23300 | 23300 | 23300 | 23250 | 1346 |
| 548 | 20231218 | 094600 | 2611555600 | 23350 | 23250 | 23350 | 23250 | 739 |
| 549 | 20231218 | 094500 | 2594336650 | 23250 | 23350 | 23350 | 23250 | 2786 |
| 550 | 20231218 | 094400 | 2529493200 | 23350 | 23250 | 23350 | 23250 | 547 |
| 551 | 20231218 | 094300 | 2516752300 | 23300 | 23300 | 23350 | 23300 | 1303 |
| 552 | 20231218 | 094200 | 2486387750 | 23250 | 23250 | 23300 | 23250 | 843 |
| 553 | 20231218 | 094100 | 2466765400 | 23300 | 23350 | 23350 | 23300 | 1123 |
| 554 | 20231218 | 094000 | 2440581600 | 23350 | 23400 | 23400 | 23350 | 583 |
| 555 | 20231218 | 093900 | 2426959100 | 23400 | 23350 | 23400 | 23300 | 1216 |
| 556 | 20231218 | 093800 | 2398565250 | 23350 | 23350 | 23350 | 23300 | 1035 |
| 557 | 20231218 | 093700 | 2374404400 | 23350 | 23300 | 23350 | 23250 | 176 |
| 558 | 20231218 | 093600 | 2370301950 | 23350 | 23250 | 23350 | 23150 | 4161 |
| 559 | 20231218 | 093500 | 2273585650 | 23250 | 23300 | 23350 | 23250 | 3556 |
| 560 | 20231218 | 093400 | 2190717950 | 23300 | 23350 | 23350 | 23300 | 425 |
| 561 | 20231218 | 093300 | 2180801700 | 23350 | 23350 | 23400 | 23350 | 596 |
| 562 | 20231218 | 093200 | 2166877150 | 23350 | 23350 | 23350 | 23300 | 1084 |
| 563 | 20231218 | 093100 | 2141571550 | 23350 | 23350 | 23350 | 23300 | 710 |
| 564 | 20231218 | 093000 | 2125008950 | 23350 | 23350 | 23400 | 23350 | 3547 |
| 565 | 20231218 | 092900 | 2042124950 | 23350 | 23350 | 23400 | 23350 | 2251 |
| 566 | 20231218 | 092800 | 1989545750 | 23350 | 23350 | 23350 | 23300 | 917 |
| 567 | 20231218 | 092700 | 1968139200 | 23350 | 23400 | 23400 | 23350 | 422 |
| 568 | 20231218 | 092600 | 1958284500 | 23400 | 23350 | 23400 | 23300 | 460 |
| 569 | 20231218 | 092500 | 1947544500 | 23350 | 23300 | 23400 | 23300 | 1856 |
| 570 | 20231218 | 092400 | 1904244900 | 23300 | 23350 | 23350 | 23250 | 3222 |
| 571 | 20231218 | 092300 | 1829129300 | 23350 | 23350 | 23400 | 23300 | 1754 |
| 572 | 20231218 | 092200 | 1788138600 | 23350 | 23300 | 23350 | 23250 | 1076 |
| 573 | 20231218 | 092100 | 1763066800 | 23300 | 23250 | 23300 | 23250 | 1636 |
| 574 | 20231218 | 092000 | 1724966500 | 23250 | 23200 | 23300 | 23200 | 3681 |
| 575 | 20231218 | 091900 | 1639408250 | 23150 | 23150 | 23150 | 23100 | 1335 |
| 576 | 20231218 | 091800 | 1608505050 | 23150 | 23100 | 23150 | 23100 | 869 |
| 577 | 20231218 | 091700 | 1588430750 | 23100 | 23150 | 23150 | 23100 | 356 |
| 578 | 20231218 | 091600 | 1580204100 | 23150 | 23150 | 23150 | 23100 | 563 |
| 579 | 20231218 | 091500 | 1567190650 | 23150 | 23200 | 23200 | 23150 | 5369 |
| 580 | 20231218 | 091400 | 1442886600 | 23200 | 23200 | 23250 | 23200 | 1131 |
| 581 | 20231218 | 091300 | 1416625750 | 23200 | 23250 | 23250 | 23200 | 937 |
| 582 | 20231218 | 091200 | 1394879550 | 23250 | 23250 | 23250 | 23200 | 675 |
| 583 | 20231218 | 091100 | 1379199350 | 23250 | 23300 | 23300 | 23200 | 1438 |
| 584 | 20231218 | 091000 | 1345789750 | 23300 | 23150 | 23300 | 23100 | 3817 |
| 585 | 20231218 | 090900 | 1257304100 | 23100 | 23150 | 23200 | 23100 | 1241 |
| 586 | 20231218 | 090800 | 1228575450 | 23150 | 23150 | 23150 | 23100 | 2723 |
| 587 | 20231218 | 090700 | 1165556600 | 23150 | 23150 | 23250 | 23100 | 3151 |
| 588 | 20231218 | 090600 | 1092566100 | 23150 | 23200 | 23250 | 23150 | 2797 |
| 589 | 20231218 | 090500 | 1027716700 | 23200 | 23250 | 23300 | 23200 | 1465 |
| 590 | 20231218 | 090400 | 993713250 | 23250 | 23250 | 23300 | 23200 | 3033 |
| 591 | 20231218 | 090300 | 923196100 | 23250 | 23250 | 23300 | 23200 | 6923 |
| 592 | 20231218 | 090200 | 762267100 | 23300 | 23450 | 23450 | 23250 | 6649 |
| 593 | 20231218 | 090100 | 607050800 | 23400 | 23400 | 23500 | 23400 | 7210 |
| 594 | 20231218 | 090000 | 437919050 | 23400 | 23500 | 23550 | 23350 | 18266 |