33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 3 | 20231222 | 191100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20231222 | 191000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20231222 | 190900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20231222 | 190800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20231222 | 190700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20231222 | 190600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20231222 | 190500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20231222 | 190400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20231222 | 190300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20231222 | 190200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20231222 | 190100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20231222 | 190000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20231222 | 185900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20231222 | 185800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20231222 | 185700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20231222 | 185600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20231222 | 185500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20231222 | 185400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20231222 | 185300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20231222 | 185200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20231222 | 185100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20231222 | 185000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20231222 | 184900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20231222 | 184800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20231222 | 184700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20231222 | 184600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20231222 | 184500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20231222 | 184400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20231222 | 184300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20231222 | 184200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 33 | 20231222 | 184100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20231222 | 184000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20231222 | 183900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20231222 | 183800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20231222 | 183700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20231222 | 183600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20231222 | 183500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20231222 | 183400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20231222 | 183300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20231222 | 183200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20231222 | 183100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20231222 | 183000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20231222 | 182900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20231222 | 182800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20231222 | 182700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20231222 | 182600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20231222 | 182500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20231222 | 182400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20231222 | 182300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20231222 | 182200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20231222 | 182100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20231222 | 182000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20231222 | 181900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20231222 | 181800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20231222 | 181700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20231222 | 181600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20231222 | 181500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20231222 | 181400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20231222 | 181300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20231222 | 181200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 63 | 20231222 | 181100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20231222 | 181000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20231222 | 180900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20231222 | 180800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20231222 | 180700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20231222 | 180600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20231222 | 180500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20231222 | 180400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20231222 | 180300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20231222 | 180200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20231222 | 180100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20231222 | 180000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20231222 | 175900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20231222 | 175800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20231222 | 175700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20231222 | 175600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20231222 | 175500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20231222 | 175400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20231222 | 175300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20231222 | 175200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20231222 | 175100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20231222 | 175000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20231222 | 174900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20231222 | 174800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20231222 | 174700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20231222 | 174600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20231222 | 174500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20231222 | 174400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20231222 | 174300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20231222 | 174200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 93 | 20231222 | 174100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20231222 | 174000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20231222 | 173900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20231222 | 173800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20231222 | 173700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20231222 | 173600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20231222 | 173500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20231222 | 173400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20231222 | 173300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20231222 | 173200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20231222 | 173100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20231222 | 173000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20231222 | 172900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20231222 | 172800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20231222 | 172700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20231222 | 172600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20231222 | 172500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20231222 | 172400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20231222 | 172300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20231222 | 172200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20231222 | 172100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20231222 | 172000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20231222 | 171900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20231222 | 171800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20231222 | 171700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20231222 | 171600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20231222 | 171500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20231222 | 171400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20231222 | 171300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20231222 | 171200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 123 | 20231222 | 171100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20231222 | 171000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20231222 | 170900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20231222 | 170800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20231222 | 170700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20231222 | 170600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20231222 | 170500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20231222 | 170400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20231222 | 170300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20231222 | 170200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20231222 | 170100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20231222 | 170000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20231222 | 165900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20231222 | 165800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20231222 | 165700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20231222 | 165600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20231222 | 165500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20231222 | 165400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20231222 | 165300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20231222 | 165200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20231222 | 165100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20231222 | 165000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20231222 | 164900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20231222 | 164800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20231222 | 164700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20231222 | 164600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20231222 | 164500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20231222 | 164400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20231222 | 164300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20231222 | 164200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 153 | 20231222 | 164100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20231222 | 164000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20231222 | 163900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20231222 | 163800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20231222 | 163700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20231222 | 163600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20231222 | 163500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20231222 | 163400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20231222 | 163300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20231222 | 163200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20231222 | 163100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20231222 | 163000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20231222 | 162900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20231222 | 162800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20231222 | 162700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20231222 | 162600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20231222 | 162500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20231222 | 162400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20231222 | 162300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20231222 | 162200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20231222 | 162100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20231222 | 162000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20231222 | 161900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20231222 | 161800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20231222 | 161700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20231222 | 161600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20231222 | 161500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20231222 | 161400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20231222 | 161300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20231222 | 161200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 183 | 20231222 | 161100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20231222 | 161000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20231222 | 160900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20231222 | 160800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20231222 | 160700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20231222 | 160600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20231222 | 160500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20231222 | 160400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20231222 | 160300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20231222 | 160200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20231222 | 160100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20231222 | 160000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20231222 | 155900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20231222 | 155800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20231222 | 155700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20231222 | 155600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20231222 | 155500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20231222 | 155400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20231222 | 155300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20231222 | 155200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20231222 | 155100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20231222 | 155000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20231222 | 154900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20231222 | 154800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20231222 | 154700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20231222 | 154600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20231222 | 154500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20231222 | 154400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20231222 | 154300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20231222 | 154200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 213 | 20231222 | 154100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20231222 | 154000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20231222 | 153900 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20231222 | 153800 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20231222 | 153700 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20231222 | 153600 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20231222 | 153500 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20231222 | 153400 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20231222 | 153300 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20231222 | 153200 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20231222 | 153100 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20231222 | 153000 | 4713346250 | 27300 | 27300 | 27300 | 27300 | 1743 |
| 225 | 20231222 | 152900 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20231222 | 152800 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 227 | 20231222 | 152700 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 228 | 20231222 | 152600 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 229 | 20231222 | 152500 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 230 | 20231222 | 152400 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 231 | 20231222 | 152300 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 232 | 20231222 | 152200 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 233 | 20231222 | 152100 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 234 | 20231222 | 152000 | 4665762350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 235 | 20231222 | 151900 | 4665762350 | 27400 | 27500 | 27500 | 27400 | 305 |
| 236 | 20231222 | 151800 | 4657386600 | 27500 | 27500 | 27550 | 27500 | 1252 |
| 237 | 20231222 | 151700 | 4622944600 | 27500 | 27450 | 27500 | 27400 | 439 |
| 238 | 20231222 | 151600 | 4610896200 | 27450 | 27500 | 27500 | 27450 | 576 |
| 239 | 20231222 | 151500 | 4595082800 | 27500 | 27500 | 27500 | 27450 | 326 |
| 240 | 20231222 | 151400 | 4586118400 | 27450 | 27350 | 27500 | 27350 | 283 |
| 241 | 20231222 | 151300 | 4578365600 | 27450 | 27400 | 27450 | 27350 | 603 |
| 242 | 20231222 | 151200 | 4561856950 | 27450 | 27350 | 27450 | 27350 | 475 |
| 243 | 20231222 | 151100 | 4548858800 | 27350 | 27450 | 27450 | 27350 | 1354 |
| 244 | 20231222 | 151000 | 4511776350 | 27450 | 27450 | 27450 | 27400 | 552 |
| 245 | 20231222 | 150900 | 4496625300 | 27450 | 27500 | 27500 | 27400 | 1282 |
| 246 | 20231222 | 150800 | 4461437000 | 27500 | 27500 | 27550 | 27500 | 1027 |
| 247 | 20231222 | 150700 | 4433175500 | 27550 | 27500 | 27600 | 27500 | 472 |
| 248 | 20231222 | 150600 | 4420180050 | 27550 | 27600 | 27600 | 27550 | 535 |
| 249 | 20231222 | 150500 | 4405438400 | 27550 | 27600 | 27600 | 27550 | 450 |
| 250 | 20231222 | 150400 | 4393032650 | 27600 | 27550 | 27600 | 27550 | 165 |
| 251 | 20231222 | 150300 | 4388484650 | 27550 | 27550 | 27600 | 27550 | 419 |
| 252 | 20231222 | 150200 | 4376938850 | 27550 | 27500 | 27600 | 27500 | 1040 |
| 253 | 20231222 | 150100 | 4348310900 | 27500 | 27500 | 27500 | 27500 | 372 |
| 254 | 20231222 | 150000 | 4338080900 | 27550 | 27600 | 27600 | 27500 | 319 |
| 255 | 20231222 | 145900 | 4329288250 | 27400 | 27550 | 27550 | 27400 | 846 |
| 256 | 20231222 | 145800 | 4306031800 | 27550 | 27600 | 27600 | 27500 | 552 |
| 257 | 20231222 | 145700 | 4290826400 | 27600 | 27600 | 27600 | 27550 | 214 |
| 258 | 20231222 | 145600 | 4284920550 | 27600 | 27600 | 27650 | 27550 | 522 |
| 259 | 20231222 | 145500 | 4270519000 | 27600 | 27550 | 27600 | 27550 | 233 |
| 260 | 20231222 | 145400 | 4264088300 | 27500 | 27550 | 27600 | 27500 | 324 |
| 261 | 20231222 | 145300 | 4255158300 | 27600 | 27600 | 27600 | 27500 | 423 |
| 262 | 20231222 | 145200 | 4243484700 | 27650 | 27650 | 27700 | 27600 | 1041 |
| 263 | 20231222 | 145100 | 4214695650 | 27650 | 27600 | 27700 | 27600 | 716 |
| 264 | 20231222 | 145000 | 4194903100 | 27600 | 27550 | 27600 | 27500 | 514 |
| 265 | 20231222 | 144900 | 4180739350 | 27550 | 27450 | 27550 | 27450 | 585 |
| 266 | 20231222 | 144800 | 4164632750 | 27450 | 27450 | 27450 | 27400 | 354 |
| 267 | 20231222 | 144700 | 4154918150 | 27450 | 27400 | 27450 | 27400 | 239 |
| 268 | 20231222 | 144600 | 4148361100 | 27400 | 27350 | 27400 | 27300 | 758 |
| 269 | 20231222 | 144500 | 4127630200 | 27350 | 27400 | 27400 | 27350 | 97 |
| 270 | 20231222 | 144400 | 4124976450 | 27300 | 27400 | 27400 | 27300 | 1182 |
| 271 | 20231222 | 144300 | 4092669300 | 27350 | 27400 | 27400 | 27350 | 658 |
| 272 | 20231222 | 144200 | 4074671650 | 27400 | 27350 | 27400 | 27350 | 43 |
| 273 | 20231222 | 144100 | 4073494900 | 27350 | 27400 | 27400 | 27350 | 137 |
| 274 | 20231222 | 144000 | 4069742050 | 27400 | 27400 | 27400 | 27350 | 67 |
| 275 | 20231222 | 143900 | 4067907250 | 27400 | 27400 | 27400 | 27400 | 23 |
| 276 | 20231222 | 143800 | 4067277050 | 27400 | 27350 | 27400 | 27300 | 250 |
| 277 | 20231222 | 143700 | 4060439000 | 27300 | 27300 | 27300 | 27300 | 201 |
| 278 | 20231222 | 143600 | 4054951700 | 27350 | 27400 | 27400 | 27350 | 871 |
| 279 | 20231222 | 143500 | 4031110050 | 27400 | 27400 | 27400 | 27400 | 43 |
| 280 | 20231222 | 143400 | 4029931850 | 27400 | 27400 | 27400 | 27300 | 297 |
| 281 | 20231222 | 143300 | 4021803500 | 27400 | 27400 | 27400 | 27400 | 35 |
| 282 | 20231222 | 143200 | 4020844500 | 27400 | 27400 | 27400 | 27350 | 54 |
| 283 | 20231222 | 143100 | 4019365900 | 27400 | 27350 | 27400 | 27300 | 2640 |
| 284 | 20231222 | 143000 | 3947285450 | 27350 | 27350 | 27350 | 27300 | 749 |
| 285 | 20231222 | 142900 | 3926801250 | 27400 | 27400 | 27400 | 27350 | 463 |
| 286 | 20231222 | 142800 | 3914133000 | 27400 | 27400 | 27400 | 27350 | 233 |
| 287 | 20231222 | 142700 | 3907749900 | 27400 | 27400 | 27400 | 27350 | 226 |
| 288 | 20231222 | 142600 | 3901567100 | 27400 | 27500 | 27500 | 27400 | 1228 |
| 289 | 20231222 | 142500 | 3867912100 | 27500 | 27450 | 27500 | 27450 | 71 |
| 290 | 20231222 | 142400 | 3865960100 | 27500 | 27450 | 27500 | 27450 | 250 |
| 291 | 20231222 | 142300 | 3859095500 | 27450 | 27450 | 27500 | 27450 | 1147 |
| 292 | 20231222 | 142200 | 3827610200 | 27500 | 27500 | 27500 | 27450 | 186 |
| 293 | 20231222 | 142100 | 3822496250 | 27500 | 27500 | 27550 | 27500 | 2369 |
| 294 | 20231222 | 142000 | 3757336600 | 27550 | 27550 | 27550 | 27550 | 217 |
| 295 | 20231222 | 141900 | 3751358250 | 27550 | 27500 | 27550 | 27500 | 344 |
| 296 | 20231222 | 141800 | 3741883450 | 27550 | 27550 | 27550 | 27550 | 5 |
| 297 | 20231222 | 141700 | 3741745700 | 27550 | 27600 | 27600 | 27500 | 2582 |
| 298 | 20231222 | 141600 | 3670684650 | 27600 | 27650 | 27650 | 27550 | 156 |
| 299 | 20231222 | 141500 | 3666375800 | 27600 | 27550 | 27600 | 27550 | 34 |
| 300 | 20231222 | 141400 | 3665438350 | 27600 | 27650 | 27650 | 27600 | 47 |
| 301 | 20231222 | 141300 | 3664140550 | 27550 | 27600 | 27650 | 27550 | 166 |
| 302 | 20231222 | 141200 | 3659555650 | 27600 | 27600 | 27600 | 27600 | 106 |
| 303 | 20231222 | 141100 | 3656630050 | 27600 | 27600 | 27600 | 27550 | 218 |
| 304 | 20231222 | 141000 | 3650622200 | 27650 | 27650 | 27650 | 27600 | 63 |
| 305 | 20231222 | 140900 | 3648881250 | 27650 | 27550 | 27650 | 27550 | 109 |
| 306 | 20231222 | 140800 | 3645870550 | 27600 | 27600 | 27600 | 27550 | 339 |
| 307 | 20231222 | 140700 | 3636528600 | 27550 | 27650 | 27650 | 27550 | 87 |
| 308 | 20231222 | 140600 | 3634127950 | 27650 | 27550 | 27650 | 27550 | 222 |
| 309 | 20231222 | 140500 | 3628006550 | 27650 | 27650 | 27650 | 27600 | 64 |
| 310 | 20231222 | 140400 | 3626238800 | 27600 | 27650 | 27650 | 27600 | 22 |
| 311 | 20231222 | 140300 | 3625631350 | 27650 | 27650 | 27650 | 27550 | 685 |
| 312 | 20231222 | 140200 | 3606749350 | 27650 | 27650 | 27700 | 27650 | 68 |
| 313 | 20231222 | 140100 | 3604867500 | 27650 | 27700 | 27700 | 27650 | 28 |
| 314 | 20231222 | 140000 | 3604093050 | 27700 | 27650 | 27700 | 27650 | 136 |
| 315 | 20231222 | 135900 | 3600329550 | 27650 | 27600 | 27650 | 27550 | 118 |
| 316 | 20231222 | 135800 | 3597073000 | 27600 | 27600 | 27600 | 27550 | 591 |
| 317 | 20231222 | 135700 | 3580788250 | 27600 | 27600 | 27600 | 27550 | 136 |
| 318 | 20231222 | 135600 | 3577035650 | 27600 | 27650 | 27650 | 27600 | 118 |
| 319 | 20231222 | 135500 | 3573777950 | 27600 | 27700 | 27700 | 27600 | 584 |
| 320 | 20231222 | 135400 | 3557656100 | 27700 | 27700 | 27700 | 27650 | 316 |
| 321 | 20231222 | 135300 | 3548908450 | 27700 | 27600 | 27700 | 27600 | 218 |
| 322 | 20231222 | 135200 | 3542883650 | 27650 | 27650 | 27650 | 27650 | 30 |
| 323 | 20231222 | 135100 | 3542054150 | 27600 | 27650 | 27650 | 27600 | 334 |
| 324 | 20231222 | 135000 | 3532829300 | 27650 | 27650 | 27650 | 27600 | 160 |
| 325 | 20231222 | 134900 | 3528411750 | 27650 | 27650 | 27650 | 27600 | 324 |
| 326 | 20231222 | 134800 | 3519463650 | 27650 | 27600 | 27650 | 27600 | 381 |
| 327 | 20231222 | 134700 | 3508940000 | 27650 | 27650 | 27650 | 27600 | 177 |
| 328 | 20231222 | 134600 | 3504054150 | 27650 | 27650 | 27650 | 27600 | 944 |
| 329 | 20231222 | 134500 | 3477994500 | 27600 | 27600 | 27650 | 27600 | 79 |
| 330 | 20231222 | 134400 | 3475813800 | 27650 | 27650 | 27650 | 27600 | 218 |
| 331 | 20231222 | 134300 | 3469786150 | 27650 | 27600 | 27650 | 27600 | 243 |
| 332 | 20231222 | 134200 | 3463071150 | 27600 | 27600 | 27650 | 27600 | 110 |
| 333 | 20231222 | 134100 | 3460033250 | 27650 | 27650 | 27650 | 27600 | 239 |
| 334 | 20231222 | 134000 | 3453429350 | 27650 | 27600 | 27650 | 27600 | 688 |
| 335 | 20231222 | 133900 | 3434439050 | 27650 | 27650 | 27650 | 27600 | 258 |
| 336 | 20231222 | 133800 | 3427311950 | 27650 | 27600 | 27650 | 27600 | 540 |
| 337 | 20231222 | 133700 | 3412401950 | 27650 | 27600 | 27650 | 27600 | 1085 |
| 338 | 20231222 | 133600 | 3382455200 | 27600 | 27650 | 27650 | 27600 | 216 |
| 339 | 20231222 | 133500 | 3376486650 | 27650 | 27650 | 27650 | 27600 | 147 |
| 340 | 20231222 | 133400 | 3372422450 | 27650 | 27700 | 27700 | 27650 | 810 |
| 341 | 20231222 | 133300 | 3350023000 | 27650 | 27700 | 27700 | 27650 | 220 |
| 342 | 20231222 | 133200 | 3343939100 | 27700 | 27650 | 27700 | 27650 | 313 |
| 343 | 20231222 | 133100 | 3335278700 | 27700 | 27700 | 27700 | 27650 | 206 |
| 344 | 20231222 | 133000 | 3329579350 | 27700 | 27750 | 27750 | 27700 | 829 |
| 345 | 20231222 | 132900 | 3306615550 | 27750 | 27750 | 27750 | 27700 | 156 |
| 346 | 20231222 | 132800 | 3302288000 | 27750 | 27750 | 27750 | 27700 | 40 |
| 347 | 20231222 | 132700 | 3301178950 | 27700 | 27700 | 27750 | 27700 | 1413 |
| 348 | 20231222 | 132600 | 3262038450 | 27750 | 27750 | 27750 | 27700 | 180 |
| 349 | 20231222 | 132500 | 3257044550 | 27750 | 27750 | 27750 | 27750 | 26 |
| 350 | 20231222 | 132400 | 3256323050 | 27750 | 27700 | 27800 | 27700 | 109 |
| 351 | 20231222 | 132300 | 3253297150 | 27700 | 27800 | 27800 | 27700 | 145 |
| 352 | 20231222 | 132200 | 3249271300 | 27750 | 27800 | 27850 | 27750 | 321 |
| 353 | 20231222 | 132100 | 3240360850 | 27800 | 27750 | 27800 | 27750 | 84 |
| 354 | 20231222 | 132000 | 3238029600 | 27800 | 27850 | 27850 | 27800 | 57 |
| 355 | 20231222 | 131900 | 3236443650 | 27850 | 27750 | 27850 | 27750 | 294 |
| 356 | 20231222 | 131800 | 3228278050 | 27850 | 27750 | 27850 | 27750 | 941 |
| 357 | 20231222 | 131700 | 3202154350 | 27800 | 27850 | 27850 | 27800 | 110 |
| 358 | 20231222 | 131600 | 3199094000 | 27850 | 27850 | 27850 | 27750 | 75 |
| 359 | 20231222 | 131500 | 3197008350 | 27850 | 27800 | 27850 | 27800 | 53 |
| 360 | 20231222 | 131400 | 3195533400 | 27800 | 27800 | 27850 | 27750 | 135 |
| 361 | 20231222 | 131300 | 3191781300 | 27850 | 27800 | 27850 | 27800 | 187 |
| 362 | 20231222 | 131200 | 3186578550 | 27800 | 27800 | 27850 | 27800 | 55 |
| 363 | 20231222 | 131100 | 3185047300 | 27750 | 27800 | 27800 | 27750 | 87 |
| 364 | 20231222 | 131000 | 3182629200 | 27800 | 27800 | 27800 | 27750 | 362 |
| 365 | 20231222 | 130900 | 3172576600 | 27800 | 27800 | 27800 | 27800 | 184 |
| 366 | 20231222 | 130800 | 3167461400 | 27750 | 27800 | 27800 | 27750 | 61 |
| 367 | 20231222 | 130700 | 3165767050 | 27800 | 27800 | 27800 | 27750 | 172 |
| 368 | 20231222 | 130600 | 3160987950 | 27800 | 27800 | 27800 | 27750 | 354 |
| 369 | 20231222 | 130500 | 3151163200 | 27800 | 27800 | 27800 | 27800 | 83 |
| 370 | 20231222 | 130400 | 3148855800 | 27800 | 27800 | 27800 | 27800 | 117 |
| 371 | 20231222 | 130300 | 3145603200 | 27800 | 27800 | 27800 | 27750 | 67 |
| 372 | 20231222 | 130200 | 3143742050 | 27800 | 27800 | 27800 | 27800 | 52 |
| 373 | 20231222 | 130100 | 3142296450 | 27800 | 27750 | 27800 | 27750 | 137 |
| 374 | 20231222 | 130000 | 3138489300 | 27800 | 27800 | 27800 | 27750 | 60 |
| 375 | 20231222 | 125900 | 3136821350 | 27800 | 27800 | 27800 | 27800 | 16 |
| 376 | 20231222 | 125800 | 3136376550 | 27800 | 27850 | 27850 | 27800 | 370 |
| 377 | 20231222 | 125700 | 3126083750 | 27850 | 27850 | 27850 | 27850 | 41 |
| 378 | 20231222 | 125600 | 3124941900 | 27850 | 27850 | 27850 | 27850 | 9 |
| 379 | 20231222 | 125500 | 3124691250 | 27800 | 27800 | 27850 | 27800 | 98 |
| 380 | 20231222 | 125400 | 3121964200 | 27800 | 27850 | 27850 | 27800 | 723 |
| 381 | 20231222 | 125300 | 3101858650 | 27850 | 27850 | 27850 | 27800 | 103 |
| 382 | 20231222 | 125200 | 3098991550 | 27850 | 27850 | 27850 | 27800 | 276 |
| 383 | 20231222 | 125100 | 3091314650 | 27850 | 27850 | 27850 | 27850 | 108 |
| 384 | 20231222 | 125000 | 3088306850 | 27850 | 27850 | 27850 | 27800 | 1614 |
| 385 | 20231222 | 124900 | 3043435000 | 27850 | 27850 | 27850 | 27850 | 34 |
| 386 | 20231222 | 124800 | 3042488100 | 27850 | 27800 | 27850 | 27800 | 125 |
| 387 | 20231222 | 124700 | 3039008300 | 27850 | 27850 | 27850 | 27850 | 48 |
| 388 | 20231222 | 124600 | 3037671500 | 27850 | 27850 | 27850 | 27800 | 264 |
| 389 | 20231222 | 124500 | 3030320350 | 27850 | 27800 | 27850 | 27800 | 164 |
| 390 | 20231222 | 124400 | 3025755700 | 27850 | 27850 | 27850 | 27850 | 42 |
| 391 | 20231222 | 124300 | 3024586000 | 27850 | 27850 | 27850 | 27850 | 45 |
| 392 | 20231222 | 124200 | 3023332750 | 27800 | 27900 | 27900 | 27800 | 118 |
| 393 | 20231222 | 124100 | 3020042650 | 27900 | 27950 | 27950 | 27900 | 58 |
| 394 | 20231222 | 124000 | 3018422000 | 27800 | 27950 | 27950 | 27800 | 39 |
| 395 | 20231222 | 123900 | 3017334200 | 27950 | 27900 | 27950 | 27900 | 503 |
| 396 | 20231222 | 123800 | 3003298750 | 27900 | 27900 | 27900 | 27900 | 25 |
| 397 | 20231222 | 123700 | 3002601250 | 27800 | 27900 | 27900 | 27800 | 144 |
| 398 | 20231222 | 123600 | 2998586000 | 27900 | 27900 | 27900 | 27850 | 244 |
| 399 | 20231222 | 123500 | 2991784350 | 27900 | 27850 | 27900 | 27850 | 237 |
| 400 | 20231222 | 123400 | 2985182700 | 27850 | 27900 | 27900 | 27850 | 488 |
| 401 | 20231222 | 123300 | 2971590350 | 27900 | 27900 | 27900 | 27850 | 245 |
| 402 | 20231222 | 123200 | 2964765200 | 27900 | 27900 | 27900 | 27850 | 208 |
| 403 | 20231222 | 123100 | 2958965050 | 27900 | 27900 | 27900 | 27900 | 27 |
| 404 | 20231222 | 123000 | 2958211750 | 27900 | 27900 | 27900 | 27900 | 39 |
| 405 | 20231222 | 122900 | 2957123650 | 27900 | 27900 | 27900 | 27850 | 136 |
| 406 | 20231222 | 122800 | 2953330700 | 27900 | 27900 | 27900 | 27850 | 55 |
| 407 | 20231222 | 122700 | 2951796550 | 27900 | 27850 | 27900 | 27850 | 62 |
| 408 | 20231222 | 122600 | 2950068500 | 27850 | 27950 | 27950 | 27850 | 259 |
| 409 | 20231222 | 122500 | 2942832350 | 27950 | 27900 | 27950 | 27900 | 28 |
| 410 | 20231222 | 122400 | 2942050850 | 27900 | 27900 | 27900 | 27850 | 109 |
| 411 | 20231222 | 122300 | 2939011200 | 27900 | 27900 | 27900 | 27900 | 82 |
| 412 | 20231222 | 122200 | 2936723400 | 27900 | 27850 | 27900 | 27850 | 193 |
| 413 | 20231222 | 122100 | 2931345100 | 27900 | 27900 | 27900 | 27850 | 122 |
| 414 | 20231222 | 122000 | 2927946200 | 27900 | 27850 | 27900 | 27850 | 258 |
| 415 | 20231222 | 121900 | 2920755650 | 27900 | 27900 | 27950 | 27850 | 94 |
| 416 | 20231222 | 121800 | 2918133600 | 27900 | 27900 | 27950 | 27900 | 176 |
| 417 | 20231222 | 121700 | 2913221800 | 27950 | 27900 | 27950 | 27900 | 49 |
| 418 | 20231222 | 121600 | 2911852650 | 27950 | 27950 | 27950 | 27850 | 146 |
| 419 | 20231222 | 121500 | 2907776400 | 27900 | 27900 | 27950 | 27900 | 28 |
| 420 | 20231222 | 121400 | 2906994450 | 27900 | 27850 | 27950 | 27850 | 222 |
| 421 | 20231222 | 121300 | 2900800450 | 27850 | 27850 | 27950 | 27850 | 123 |
| 422 | 20231222 | 121200 | 2897373250 | 27850 | 27950 | 27950 | 27850 | 77 |
| 423 | 20231222 | 121100 | 2895224350 | 27950 | 27900 | 27950 | 27900 | 89 |
| 424 | 20231222 | 121000 | 2892738850 | 27900 | 27900 | 27900 | 27900 | 70 |
| 425 | 20231222 | 120900 | 2890785850 | 27900 | 27850 | 27900 | 27850 | 43 |
| 426 | 20231222 | 120800 | 2889587850 | 27900 | 27900 | 27900 | 27900 | 272 |
| 427 | 20231222 | 120700 | 2881999050 | 27900 | 27900 | 27900 | 27900 | 121 |
| 428 | 20231222 | 120600 | 2878623150 | 27900 | 27900 | 27900 | 27850 | 91 |
| 429 | 20231222 | 120500 | 2876085900 | 27900 | 27900 | 27900 | 27850 | 24 |
| 430 | 20231222 | 120400 | 2875416350 | 27900 | 27900 | 27900 | 27900 | 105 |
| 431 | 20231222 | 120300 | 2872486850 | 27850 | 27900 | 27900 | 27850 | 505 |
| 432 | 20231222 | 120200 | 2858400800 | 27900 | 27900 | 27900 | 27900 | 85 |
| 433 | 20231222 | 120100 | 2856029300 | 27900 | 27900 | 27900 | 27800 | 77 |
| 434 | 20231222 | 120000 | 2853883200 | 27850 | 27850 | 27900 | 27850 | 534 |
| 435 | 20231222 | 115900 | 2839010350 | 27850 | 27850 | 27900 | 27800 | 48 |
| 436 | 20231222 | 115800 | 2837673150 | 27850 | 27850 | 27850 | 27800 | 138 |
| 437 | 20231222 | 115700 | 2833831300 | 27850 | 27850 | 27850 | 27800 | 24 |
| 438 | 20231222 | 115600 | 2833162950 | 27900 | 27850 | 27900 | 27850 | 667 |
| 439 | 20231222 | 115500 | 2814581800 | 27900 | 27900 | 27900 | 27900 | 120 |
| 440 | 20231222 | 115400 | 2811233800 | 27850 | 27800 | 27850 | 27800 | 22 |
| 441 | 20231222 | 115300 | 2810621200 | 27800 | 27900 | 27900 | 27800 | 81 |
| 442 | 20231222 | 115200 | 2808364050 | 27900 | 27900 | 27900 | 27850 | 112 |
| 443 | 20231222 | 115100 | 2805240300 | 27900 | 27900 | 27900 | 27900 | 36 |
| 444 | 20231222 | 115000 | 2804235900 | 27900 | 27900 | 27900 | 27850 | 73 |
| 445 | 20231222 | 114900 | 2802200600 | 27900 | 27800 | 27900 | 27800 | 87 |
| 446 | 20231222 | 114800 | 2799776600 | 27800 | 27850 | 27850 | 27800 | 269 |
| 447 | 20231222 | 114700 | 2792291400 | 27850 | 27900 | 27900 | 27850 | 105 |
| 448 | 20231222 | 114600 | 2789365650 | 27900 | 27900 | 27900 | 27900 | 120 |
| 449 | 20231222 | 114500 | 2786017650 | 27900 | 27850 | 27900 | 27800 | 131 |
| 450 | 20231222 | 114400 | 2782368300 | 27850 | 27900 | 27900 | 27800 | 209 |
| 451 | 20231222 | 114300 | 2776547400 | 27900 | 27850 | 27900 | 27850 | 97 |
| 452 | 20231222 | 114200 | 2773842550 | 27900 | 27850 | 27900 | 27850 | 117 |
| 453 | 20231222 | 114100 | 2770578500 | 27900 | 27850 | 27900 | 27800 | 53 |
| 454 | 20231222 | 114000 | 2769102750 | 27900 | 27900 | 27900 | 27800 | 54 |
| 455 | 20231222 | 113900 | 2767598700 | 27900 | 27900 | 27900 | 27900 | 292 |
| 456 | 20231222 | 113800 | 2759451900 | 27900 | 27850 | 27900 | 27800 | 1528 |
| 457 | 20231222 | 113700 | 2716947400 | 27850 | 27950 | 27950 | 27850 | 143 |
| 458 | 20231222 | 113600 | 2712958650 | 27900 | 27900 | 27900 | 27900 | 288 |
| 459 | 20231222 | 113500 | 2704923450 | 27850 | 27900 | 27900 | 27850 | 315 |
| 460 | 20231222 | 113400 | 2696137850 | 27900 | 27950 | 27950 | 27900 | 492 |
| 461 | 20231222 | 113300 | 2682408150 | 27850 | 27950 | 27950 | 27850 | 221 |
| 462 | 20231222 | 113200 | 2676242850 | 27950 | 27950 | 27950 | 27900 | 222 |
| 463 | 20231222 | 113100 | 2670047800 | 27950 | 27950 | 28000 | 27950 | 124 |
| 464 | 20231222 | 113000 | 2666579700 | 28000 | 27850 | 28000 | 27850 | 393 |
| 465 | 20231222 | 112900 | 2655613200 | 27900 | 27900 | 27900 | 27850 | 144 |
| 466 | 20231222 | 112800 | 2651598600 | 27900 | 28000 | 28000 | 27900 | 50 |
| 467 | 20231222 | 112700 | 2650202700 | 27850 | 28000 | 28000 | 27850 | 231 |
| 468 | 20231222 | 112600 | 2643745350 | 28000 | 28000 | 28000 | 27950 | 216 |
| 469 | 20231222 | 112500 | 2637700200 | 28000 | 27950 | 28000 | 27950 | 41 |
| 470 | 20231222 | 112400 | 2636552450 | 27950 | 27950 | 28000 | 27950 | 258 |
| 471 | 20231222 | 112300 | 2629333900 | 27950 | 27950 | 28000 | 27850 | 629 |
| 472 | 20231222 | 112200 | 2611759500 | 27950 | 28050 | 28050 | 27950 | 792 |
| 473 | 20231222 | 112100 | 2589565050 | 28050 | 28000 | 28050 | 28000 | 790 |
| 474 | 20231222 | 112000 | 2567420700 | 28050 | 28050 | 28050 | 28000 | 30 |
| 475 | 20231222 | 111900 | 2566580200 | 28050 | 28050 | 28050 | 28000 | 129 |
| 476 | 20231222 | 111800 | 2562965350 | 28050 | 28000 | 28050 | 28000 | 378 |
| 477 | 20231222 | 111700 | 2552380300 | 28000 | 28000 | 28050 | 27950 | 771 |
| 478 | 20231222 | 111600 | 2530792800 | 28000 | 28000 | 28050 | 28000 | 1372 |
| 479 | 20231222 | 111500 | 2492373900 | 28000 | 27950 | 28000 | 27950 | 626 |
| 480 | 20231222 | 111400 | 2474862900 | 28000 | 27950 | 28000 | 27900 | 338 |
| 481 | 20231222 | 111300 | 2465416750 | 27900 | 27950 | 27950 | 27900 | 61 |
| 482 | 20231222 | 111200 | 2463714000 | 27950 | 28000 | 28000 | 27950 | 490 |
| 483 | 20231222 | 111100 | 2450017200 | 28000 | 27900 | 28000 | 27900 | 191 |
| 484 | 20231222 | 111000 | 2444678600 | 27950 | 28000 | 28000 | 27950 | 649 |
| 485 | 20231222 | 110900 | 2426537150 | 28000 | 28000 | 28050 | 27950 | 972 |
| 486 | 20231222 | 110800 | 2399301200 | 28000 | 27950 | 28050 | 27950 | 486 |
| 487 | 20231222 | 110700 | 2385693000 | 28000 | 28000 | 28000 | 28000 | 898 |
| 488 | 20231222 | 110600 | 2360549000 | 27950 | 28000 | 28000 | 27950 | 766 |
| 489 | 20231222 | 110500 | 2339110900 | 28000 | 28000 | 28000 | 27950 | 487 |
| 490 | 20231222 | 110400 | 2325476300 | 28000 | 27850 | 28000 | 27750 | 3792 |
| 491 | 20231222 | 110300 | 2219716250 | 27850 | 27800 | 27850 | 27800 | 235 |
| 492 | 20231222 | 110200 | 2213172250 | 27850 | 27800 | 27850 | 27800 | 449 |
| 493 | 20231222 | 110100 | 2200682100 | 27750 | 27800 | 27800 | 27750 | 1171 |
| 494 | 20231222 | 110000 | 2168135950 | 27750 | 27750 | 27800 | 27750 | 295 |
| 495 | 20231222 | 105900 | 2159940950 | 27750 | 27750 | 27800 | 27750 | 705 |
| 496 | 20231222 | 105800 | 2140366550 | 27750 | 27750 | 27750 | 27700 | 143 |
| 497 | 20231222 | 105700 | 2136400050 | 27700 | 27700 | 27750 | 27700 | 296 |
| 498 | 20231222 | 105600 | 2128189650 | 27700 | 27700 | 27700 | 27600 | 461 |
| 499 | 20231222 | 105500 | 2115432050 | 27650 | 27650 | 27700 | 27550 | 2781 |
| 500 | 20231222 | 105400 | 2038758500 | 27650 | 27700 | 27700 | 27650 | 91 |
| 501 | 20231222 | 105300 | 2036241200 | 27650 | 27750 | 27750 | 27650 | 252 |
| 502 | 20231222 | 105200 | 2029254150 | 27750 | 27650 | 27750 | 27600 | 141 |
| 503 | 20231222 | 105100 | 2025346950 | 27650 | 27700 | 27700 | 27650 | 95 |
| 504 | 20231222 | 105000 | 2022715600 | 27750 | 27750 | 27750 | 27750 | 59 |
| 505 | 20231222 | 104900 | 2021078350 | 27750 | 27650 | 27750 | 27650 | 143 |
| 506 | 20231222 | 104800 | 2017122450 | 27650 | 27600 | 27650 | 27550 | 101 |
| 507 | 20231222 | 104700 | 2014334500 | 27600 | 27650 | 27650 | 27600 | 1479 |
| 508 | 20231222 | 104600 | 1973513600 | 27650 | 27650 | 27650 | 27600 | 141 |
| 509 | 20231222 | 104500 | 1969615200 | 27600 | 27600 | 27650 | 27600 | 417 |
| 510 | 20231222 | 104400 | 1958105550 | 27650 | 27700 | 27700 | 27650 | 92 |
| 511 | 20231222 | 104300 | 1955558500 | 27700 | 27700 | 27750 | 27600 | 96 |
| 512 | 20231222 | 104200 | 1952901500 | 27650 | 27700 | 27700 | 27600 | 93 |
| 513 | 20231222 | 104100 | 1950329700 | 27650 | 27700 | 27700 | 27650 | 207 |
| 514 | 20231222 | 104000 | 1944603900 | 27700 | 27700 | 27750 | 27650 | 200 |
| 515 | 20231222 | 103900 | 1939064000 | 27700 | 27750 | 27750 | 27700 | 14 |
| 516 | 20231222 | 103800 | 1938675950 | 27800 | 27600 | 27800 | 27600 | 1039 |
| 517 | 20231222 | 103700 | 1909988600 | 27600 | 27750 | 27800 | 27600 | 199 |
| 518 | 20231222 | 103600 | 1904479700 | 27650 | 27650 | 27750 | 27650 | 203 |
| 519 | 20231222 | 103500 | 1898864450 | 27600 | 27750 | 27750 | 27600 | 642 |
| 520 | 20231222 | 103400 | 1881117450 | 27600 | 27750 | 27800 | 27600 | 2670 |
| 521 | 20231222 | 103300 | 1807341650 | 27700 | 27750 | 27800 | 27700 | 32 |
| 522 | 20231222 | 103200 | 1806453600 | 27700 | 27750 | 27800 | 27700 | 121 |
| 523 | 20231222 | 103100 | 1803099200 | 27750 | 27800 | 27800 | 27750 | 185 |
| 524 | 20231222 | 103000 | 1797963050 | 27750 | 27750 | 27800 | 27700 | 68 |
| 525 | 20231222 | 102900 | 1796076900 | 27800 | 27800 | 27800 | 27700 | 219 |
| 526 | 20231222 | 102800 | 1789994250 | 27800 | 27750 | 27800 | 27750 | 116 |
| 527 | 20231222 | 102700 | 1786769750 | 27800 | 27700 | 27800 | 27700 | 494 |
| 528 | 20231222 | 102600 | 1773063600 | 27700 | 27750 | 27750 | 27700 | 34 |
| 529 | 20231222 | 102500 | 1772120850 | 27700 | 27750 | 27750 | 27650 | 66 |
| 530 | 20231222 | 102400 | 1770292600 | 27750 | 27700 | 27750 | 27700 | 165 |
| 531 | 20231222 | 102300 | 1765718350 | 27700 | 27750 | 27750 | 27700 | 85 |
| 532 | 20231222 | 102200 | 1763363000 | 27750 | 27750 | 27800 | 27750 | 224 |
| 533 | 20231222 | 102100 | 1757144400 | 27750 | 27700 | 27800 | 27700 | 124 |
| 534 | 20231222 | 102000 | 1753702550 | 27650 | 27750 | 27750 | 27650 | 831 |
| 535 | 20231222 | 101900 | 1730716900 | 27700 | 27750 | 27800 | 27700 | 57 |
| 536 | 20231222 | 101800 | 1729134950 | 27750 | 27750 | 27800 | 27700 | 232 |
| 537 | 20231222 | 101700 | 1722698150 | 27800 | 27750 | 27800 | 27650 | 60 |
| 538 | 20231222 | 101600 | 1721034200 | 27800 | 27750 | 27800 | 27700 | 99 |
| 539 | 20231222 | 101500 | 1718288450 | 27750 | 27750 | 27800 | 27750 | 115 |
| 540 | 20231222 | 101400 | 1715095700 | 27700 | 27700 | 27750 | 27650 | 232 |
| 541 | 20231222 | 101300 | 1708670350 | 27700 | 27750 | 27750 | 27700 | 158 |
| 542 | 20231222 | 101200 | 1704289350 | 27800 | 27650 | 27800 | 27650 | 315 |
| 543 | 20231222 | 101100 | 1695546100 | 27700 | 27700 | 27700 | 27650 | 38 |
| 544 | 20231222 | 101000 | 1694494300 | 27650 | 27800 | 27800 | 27650 | 524 |
| 545 | 20231222 | 100900 | 1679976150 | 27800 | 27750 | 27800 | 27750 | 168 |
| 546 | 20231222 | 100800 | 1675311950 | 27750 | 27700 | 27750 | 27700 | 234 |
| 547 | 20231222 | 100700 | 1668829800 | 27750 | 27800 | 27800 | 27750 | 386 |
| 548 | 20231222 | 100600 | 1658115800 | 27800 | 27850 | 27850 | 27800 | 227 |
| 549 | 20231222 | 100500 | 1651803900 | 27850 | 27800 | 27850 | 27800 | 725 |
| 550 | 20231222 | 100400 | 1631638650 | 27850 | 27750 | 27850 | 27750 | 1621 |
| 551 | 20231222 | 100300 | 1586597950 | 27750 | 27700 | 27750 | 27700 | 707 |
| 552 | 20231222 | 100200 | 1567010100 | 27700 | 27700 | 27700 | 27650 | 343 |
| 553 | 20231222 | 100100 | 1557518500 | 27650 | 27700 | 27700 | 27650 | 62 |
| 554 | 20231222 | 100000 | 1555803950 | 27650 | 27700 | 27700 | 27650 | 459 |
| 555 | 20231222 | 095900 | 1543108750 | 27700 | 27600 | 27700 | 27550 | 253 |
| 556 | 20231222 | 095800 | 1536127250 | 27550 | 27700 | 27700 | 27550 | 1264 |
| 557 | 20231222 | 095700 | 1501232350 | 27650 | 27650 | 27700 | 27650 | 47 |
| 558 | 20231222 | 095600 | 1499932300 | 27650 | 27650 | 27700 | 27600 | 249 |
| 559 | 20231222 | 095500 | 1493047100 | 27650 | 27650 | 27700 | 27650 | 103 |
| 560 | 20231222 | 095400 | 1490197800 | 27700 | 27600 | 27700 | 27600 | 77 |
| 561 | 20231222 | 095300 | 1488071950 | 27650 | 27550 | 27650 | 27550 | 454 |
| 562 | 20231222 | 095200 | 1475527550 | 27550 | 27650 | 27650 | 27550 | 226 |
| 563 | 20231222 | 095100 | 1469289550 | 27600 | 27650 | 27650 | 27600 | 109 |
| 564 | 20231222 | 095000 | 1466280150 | 27550 | 27600 | 27650 | 27550 | 716 |
| 565 | 20231222 | 094900 | 1446510700 | 27600 | 27600 | 27600 | 27600 | 260 |
| 566 | 20231222 | 094800 | 1439334700 | 27550 | 27550 | 27600 | 27550 | 191 |
| 567 | 20231222 | 094700 | 1434068300 | 27600 | 27600 | 27600 | 27550 | 633 |
| 568 | 20231222 | 094600 | 1416601500 | 27600 | 27600 | 27650 | 27600 | 84 |
| 569 | 20231222 | 094500 | 1414281000 | 27600 | 27600 | 27600 | 27550 | 533 |
| 570 | 20231222 | 094400 | 1399576050 | 27600 | 27600 | 27600 | 27550 | 51 |
| 571 | 20231222 | 094300 | 1398168600 | 27600 | 27600 | 27650 | 27600 | 204 |
| 572 | 20231222 | 094200 | 1392537250 | 27600 | 27550 | 27600 | 27550 | 459 |
| 573 | 20231222 | 094100 | 1379877450 | 27550 | 27550 | 27600 | 27550 | 220 |
| 574 | 20231222 | 094000 | 1373813950 | 27600 | 27600 | 27650 | 27550 | 2575 |
| 575 | 20231222 | 093900 | 1302760700 | 27600 | 27650 | 27650 | 27600 | 662 |
| 576 | 20231222 | 093800 | 1284480050 | 27700 | 27700 | 27700 | 27600 | 622 |
| 577 | 20231222 | 093700 | 1267280550 | 27650 | 27650 | 27650 | 27650 | 663 |
| 578 | 20231222 | 093600 | 1248948600 | 27700 | 27700 | 27700 | 27650 | 1321 |
| 579 | 20231222 | 093500 | 1212371900 | 27700 | 27750 | 27750 | 27700 | 214 |
| 580 | 20231222 | 093400 | 1206439750 | 27750 | 27800 | 27800 | 27750 | 394 |
| 581 | 20231222 | 093300 | 1195504200 | 27800 | 27850 | 27850 | 27750 | 670 |
| 582 | 20231222 | 093200 | 1176895450 | 27850 | 27800 | 27850 | 27800 | 280 |
| 583 | 20231222 | 093100 | 1169107600 | 27900 | 27850 | 27900 | 27800 | 205 |
| 584 | 20231222 | 093000 | 1163400900 | 27850 | 27800 | 27900 | 27750 | 1211 |
| 585 | 20231222 | 092900 | 1129659600 | 27800 | 27950 | 27950 | 27800 | 199 |
| 586 | 20231222 | 092800 | 1124107450 | 27950 | 27750 | 27950 | 27700 | 1185 |
| 587 | 20231222 | 092700 | 1091077200 | 27750 | 27750 | 27750 | 27700 | 1437 |
| 588 | 20231222 | 092600 | 1051202200 | 27750 | 27700 | 27750 | 27700 | 458 |
| 589 | 20231222 | 092500 | 1038513200 | 27700 | 27750 | 27750 | 27700 | 716 |
| 590 | 20231222 | 092400 | 1018672900 | 27750 | 27750 | 27800 | 27750 | 626 |
| 591 | 20231222 | 092300 | 1001298800 | 27750 | 27800 | 27800 | 27750 | 152 |
| 592 | 20231222 | 092200 | 997078900 | 27850 | 27900 | 27900 | 27750 | 63 |
| 593 | 20231222 | 092100 | 995324800 | 27750 | 27800 | 27800 | 27750 | 307 |
| 594 | 20231222 | 092000 | 986800300 | 27950 | 27950 | 27950 | 27850 | 692 |
| 595 | 20231222 | 091900 | 967484100 | 27950 | 27850 | 27950 | 27850 | 309 |
| 596 | 20231222 | 091800 | 958863400 | 27900 | 27700 | 27900 | 27650 | 2900 |
| 597 | 20231222 | 091700 | 878495050 | 27700 | 27700 | 27700 | 27650 | 237 |
| 598 | 20231222 | 091600 | 871930500 | 27650 | 27650 | 27700 | 27650 | 530 |
| 599 | 20231222 | 091500 | 857268500 | 27650 | 27650 | 27650 | 27650 | 1365 |
| 600 | 20231222 | 091400 | 819526250 | 27650 | 27650 | 27700 | 27600 | 563 |
| 601 | 20231222 | 091300 | 803962600 | 27650 | 27600 | 27650 | 27600 | 144 |
| 602 | 20231222 | 091200 | 799983800 | 27600 | 27650 | 27650 | 27600 | 555 |
| 603 | 20231222 | 091100 | 784641300 | 27650 | 27650 | 27700 | 27600 | 1099 |
| 604 | 20231222 | 091000 | 754294000 | 27650 | 27800 | 27800 | 27650 | 2611 |
| 605 | 20231222 | 090900 | 681845800 | 27850 | 27850 | 27900 | 27800 | 3424 |
| 606 | 20231222 | 090800 | 586464450 | 27900 | 27900 | 28000 | 27900 | 1916 |
| 607 | 20231222 | 090700 | 532997850 | 28050 | 27900 | 28050 | 27900 | 293 |
| 608 | 20231222 | 090600 | 524788500 | 27900 | 27900 | 28050 | 27900 | 2753 |
| 609 | 20231222 | 090500 | 447748300 | 27950 | 28000 | 28000 | 27850 | 278 |
| 610 | 20231222 | 090400 | 439970300 | 28000 | 27850 | 28000 | 27800 | 1647 |
| 611 | 20231222 | 090300 | 394087550 | 27850 | 28000 | 28100 | 27850 | 2827 |
| 612 | 20231222 | 090200 | 315124100 | 28100 | 28050 | 28150 | 28000 | 2024 |
| 613 | 20231222 | 090100 | 258345150 | 28100 | 28200 | 28250 | 28100 | 4381 |
| 614 | 20231222 | 090000 | 134910150 | 28200 | 28150 | 28250 | 28100 | 4791 |