33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 3 | 20231221 | 191900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20231221 | 191800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20231221 | 191700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20231221 | 191600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20231221 | 191500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20231221 | 191400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20231221 | 191300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20231221 | 191200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20231221 | 191100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20231221 | 191000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20231221 | 190900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20231221 | 190800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20231221 | 190700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20231221 | 190600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20231221 | 190500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20231221 | 190400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20231221 | 190300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20231221 | 190200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20231221 | 190100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20231221 | 190000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20231221 | 185900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20231221 | 185800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20231221 | 185700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20231221 | 185600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20231221 | 185500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20231221 | 185400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20231221 | 185300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20231221 | 185200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20231221 | 185100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20231221 | 185000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 33 | 20231221 | 184900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20231221 | 184800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20231221 | 184700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20231221 | 184600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20231221 | 184500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20231221 | 184400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20231221 | 184300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20231221 | 184200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20231221 | 184100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20231221 | 184000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20231221 | 183900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20231221 | 183800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20231221 | 183700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20231221 | 183600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20231221 | 183500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20231221 | 183400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20231221 | 183300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20231221 | 183200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20231221 | 183100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20231221 | 183000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20231221 | 182900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20231221 | 182800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20231221 | 182700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20231221 | 182600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20231221 | 182500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20231221 | 182400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20231221 | 182300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20231221 | 182200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20231221 | 182100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20231221 | 182000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 63 | 20231221 | 181900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20231221 | 181800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20231221 | 181700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20231221 | 181600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20231221 | 181500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20231221 | 181400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20231221 | 181300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20231221 | 181200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20231221 | 181100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20231221 | 181000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20231221 | 180900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20231221 | 180800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20231221 | 180700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20231221 | 180600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20231221 | 180500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20231221 | 180400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20231221 | 180300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20231221 | 180200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20231221 | 180100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20231221 | 180000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20231221 | 175900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20231221 | 175800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20231221 | 175700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20231221 | 175600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20231221 | 175500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20231221 | 175400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20231221 | 175300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20231221 | 175200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20231221 | 175100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20231221 | 175000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 93 | 20231221 | 174900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20231221 | 174800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20231221 | 174700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20231221 | 174600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20231221 | 174500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20231221 | 174400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20231221 | 174300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20231221 | 174200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20231221 | 174100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20231221 | 174000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20231221 | 173900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20231221 | 173800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20231221 | 173700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20231221 | 173600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20231221 | 173500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20231221 | 173400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20231221 | 173300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20231221 | 173200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20231221 | 173100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20231221 | 173000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20231221 | 172900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20231221 | 172800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20231221 | 172700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20231221 | 172600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20231221 | 172500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20231221 | 172400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20231221 | 172300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20231221 | 172200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20231221 | 172100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20231221 | 172000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 123 | 20231221 | 171900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20231221 | 171800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20231221 | 171700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20231221 | 171600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20231221 | 171500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20231221 | 171400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20231221 | 171300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20231221 | 171200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20231221 | 171100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20231221 | 171000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20231221 | 170900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20231221 | 170800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20231221 | 170700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20231221 | 170600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20231221 | 170500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20231221 | 170400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20231221 | 170300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20231221 | 170200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20231221 | 170100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20231221 | 170000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20231221 | 165900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20231221 | 165800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20231221 | 165700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20231221 | 165600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20231221 | 165500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20231221 | 165400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20231221 | 165300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20231221 | 165200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20231221 | 165100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20231221 | 165000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 153 | 20231221 | 164900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20231221 | 164800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20231221 | 164700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20231221 | 164600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20231221 | 164500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20231221 | 164400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20231221 | 164300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20231221 | 164200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20231221 | 164100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20231221 | 164000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20231221 | 163900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20231221 | 163800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20231221 | 163700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20231221 | 163600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20231221 | 163500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20231221 | 163400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20231221 | 163300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20231221 | 163200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20231221 | 163100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20231221 | 163000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20231221 | 162900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20231221 | 162800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20231221 | 162700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20231221 | 162600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20231221 | 162500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20231221 | 162400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20231221 | 162300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20231221 | 162200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20231221 | 162100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20231221 | 162000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 183 | 20231221 | 161900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20231221 | 161800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20231221 | 161700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20231221 | 161600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20231221 | 161500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20231221 | 161400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20231221 | 161300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20231221 | 161200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20231221 | 161100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20231221 | 161000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20231221 | 160900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20231221 | 160800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20231221 | 160700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20231221 | 160600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20231221 | 160500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20231221 | 160400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20231221 | 160300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20231221 | 160200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20231221 | 160100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20231221 | 160000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20231221 | 155900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20231221 | 155800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20231221 | 155700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20231221 | 155600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20231221 | 155500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20231221 | 155400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20231221 | 155300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20231221 | 155200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20231221 | 155100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20231221 | 155000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 213 | 20231221 | 154900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20231221 | 154800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20231221 | 154700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20231221 | 154600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20231221 | 154500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20231221 | 154400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20231221 | 154300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20231221 | 154200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20231221 | 154100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20231221 | 154000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20231221 | 153900 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20231221 | 153800 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20231221 | 153700 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20231221 | 153600 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20231221 | 153500 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20231221 | 153400 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20231221 | 153300 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20231221 | 153200 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20231221 | 153100 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20231221 | 153000 | 10197903600 | 22300 | 22300 | 22300 | 22300 | 4265 |
| 233 | 20231221 | 152900 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20231221 | 152800 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20231221 | 152700 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20231221 | 152600 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20231221 | 152500 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20231221 | 152400 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20231221 | 152300 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20231221 | 152200 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20231221 | 152100 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20231221 | 152000 | 10102794100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 243 | 20231221 | 151900 | 10102794100 | 22200 | 22250 | 22300 | 22150 | 3126 |
| 244 | 20231221 | 151800 | 10033421250 | 22250 | 22150 | 22250 | 22150 | 444 |
| 245 | 20231221 | 151700 | 10023560300 | 22200 | 22200 | 22300 | 22200 | 388 |
| 246 | 20231221 | 151600 | 10014936550 | 22250 | 22250 | 22300 | 22200 | 3049 |
| 247 | 20231221 | 151500 | 9947196100 | 22250 | 22300 | 22300 | 22250 | 452 |
| 248 | 20231221 | 151400 | 9937134050 | 22300 | 22200 | 22300 | 22200 | 815 |
| 249 | 20231221 | 151300 | 9918970800 | 22250 | 22300 | 22300 | 22200 | 1308 |
| 250 | 20231221 | 151200 | 9889875400 | 22300 | 22350 | 22350 | 22250 | 623 |
| 251 | 20231221 | 151100 | 9875984550 | 22300 | 22350 | 22350 | 22300 | 239 |
| 252 | 20231221 | 151000 | 9870651500 | 22300 | 22350 | 22350 | 22300 | 111 |
| 253 | 20231221 | 150900 | 9868172750 | 22300 | 22350 | 22350 | 22300 | 223 |
| 254 | 20231221 | 150800 | 9863199800 | 22350 | 22250 | 22350 | 22250 | 940 |
| 255 | 20231221 | 150700 | 9842255800 | 22250 | 22250 | 22300 | 22200 | 761 |
| 256 | 20231221 | 150600 | 9825335500 | 22300 | 22250 | 22300 | 22200 | 3140 |
| 257 | 20231221 | 150500 | 9755551750 | 22300 | 22250 | 22300 | 22250 | 68 |
| 258 | 20231221 | 150400 | 9754037900 | 22200 | 22200 | 22200 | 22200 | 60 |
| 259 | 20231221 | 150300 | 9752705900 | 22300 | 22200 | 22300 | 22200 | 96 |
| 260 | 20231221 | 150200 | 9750566300 | 22200 | 22200 | 22250 | 22200 | 75 |
| 261 | 20231221 | 150100 | 9748898950 | 22200 | 22200 | 22250 | 22200 | 403 |
| 262 | 20231221 | 150000 | 9739952250 | 22200 | 22200 | 22250 | 22200 | 258 |
| 263 | 20231221 | 145900 | 9734219700 | 22200 | 22200 | 22250 | 22200 | 361 |
| 264 | 20231221 | 145800 | 9726194350 | 22200 | 22200 | 22250 | 22200 | 135 |
| 265 | 20231221 | 145700 | 9723193600 | 22250 | 22300 | 22300 | 22250 | 350 |
| 266 | 20231221 | 145600 | 9715397750 | 22350 | 22250 | 22350 | 22200 | 124 |
| 267 | 20231221 | 145500 | 9712636150 | 22250 | 22200 | 22250 | 22200 | 158 |
| 268 | 20231221 | 145400 | 9709122550 | 22250 | 22200 | 22250 | 22200 | 156 |
| 269 | 20231221 | 145300 | 9705658750 | 22200 | 22250 | 22250 | 22200 | 680 |
| 270 | 20231221 | 145200 | 9690532500 | 22200 | 22200 | 22250 | 22200 | 573 |
| 271 | 20231221 | 145100 | 9677811850 | 22200 | 22200 | 22250 | 22150 | 503 |
| 272 | 20231221 | 145000 | 9666645950 | 22200 | 22200 | 22250 | 22150 | 2656 |
| 273 | 20231221 | 144900 | 9607764650 | 22200 | 22150 | 22250 | 22150 | 516 |
| 274 | 20231221 | 144800 | 9596313950 | 22150 | 22200 | 22250 | 22150 | 1001 |
| 275 | 20231221 | 144700 | 9574125050 | 22200 | 22200 | 22200 | 22200 | 716 |
| 276 | 20231221 | 144600 | 9558229850 | 22200 | 22200 | 22250 | 22200 | 176 |
| 277 | 20231221 | 144500 | 9554321950 | 22200 | 22200 | 22250 | 22200 | 1573 |
| 278 | 20231221 | 144400 | 9519397200 | 22200 | 22250 | 22250 | 22200 | 389 |
| 279 | 20231221 | 144300 | 9510757850 | 22250 | 22200 | 22250 | 22200 | 196 |
| 280 | 20231221 | 144200 | 9506400250 | 22250 | 22200 | 22250 | 22200 | 99 |
| 281 | 20231221 | 144100 | 9504199450 | 22200 | 22250 | 22250 | 22200 | 881 |
| 282 | 20231221 | 144000 | 9484613050 | 22250 | 22200 | 22300 | 22200 | 1693 |
| 283 | 20231221 | 143900 | 9446994050 | 22250 | 22300 | 22300 | 22200 | 946 |
| 284 | 20231221 | 143800 | 9425945600 | 22250 | 22300 | 22300 | 22250 | 676 |
| 285 | 20231221 | 143700 | 9410872700 | 22300 | 22350 | 22350 | 22300 | 2546 |
| 286 | 20231221 | 143600 | 9354089700 | 22350 | 22350 | 22350 | 22300 | 341 |
| 287 | 20231221 | 143500 | 9346471300 | 22300 | 22300 | 22300 | 22300 | 80 |
| 288 | 20231221 | 143400 | 9344687300 | 22300 | 22350 | 22350 | 22300 | 151 |
| 289 | 20231221 | 143300 | 9341316700 | 22350 | 22350 | 22350 | 22300 | 2991 |
| 290 | 20231221 | 143200 | 9274472700 | 22350 | 22350 | 22400 | 22350 | 141 |
| 291 | 20231221 | 143100 | 9271319700 | 22350 | 22350 | 22350 | 22350 | 108 |
| 292 | 20231221 | 143000 | 9268905900 | 22400 | 22400 | 22400 | 22350 | 653 |
| 293 | 20231221 | 142900 | 9254281050 | 22400 | 22400 | 22400 | 22400 | 597 |
| 294 | 20231221 | 142800 | 9240908250 | 22400 | 22350 | 22400 | 22350 | 194 |
| 295 | 20231221 | 142700 | 9236567350 | 22350 | 22350 | 22400 | 22350 | 160 |
| 296 | 20231221 | 142600 | 9232990800 | 22350 | 22350 | 22350 | 22350 | 458 |
| 297 | 20231221 | 142500 | 9222754500 | 22350 | 22400 | 22400 | 22350 | 128 |
| 298 | 20231221 | 142400 | 9219893600 | 22400 | 22350 | 22400 | 22350 | 124 |
| 299 | 20231221 | 142300 | 9217120700 | 22350 | 22350 | 22400 | 22350 | 459 |
| 300 | 20231221 | 142200 | 9206850150 | 22300 | 22350 | 22400 | 22300 | 186 |
| 301 | 20231221 | 142100 | 9202700400 | 22350 | 22300 | 22350 | 22300 | 478 |
| 302 | 20231221 | 142000 | 9192024900 | 22300 | 22300 | 22300 | 22300 | 230 |
| 303 | 20231221 | 141900 | 9186895900 | 22300 | 22300 | 22350 | 22300 | 356 |
| 304 | 20231221 | 141800 | 9178942200 | 22350 | 22350 | 22350 | 22300 | 326 |
| 305 | 20231221 | 141700 | 9171665600 | 22350 | 22300 | 22400 | 22300 | 177 |
| 306 | 20231221 | 141600 | 9167713450 | 22400 | 22300 | 22400 | 22300 | 514 |
| 307 | 20231221 | 141500 | 9156226500 | 22300 | 22350 | 22350 | 22300 | 174 |
| 308 | 20231221 | 141400 | 9152341050 | 22350 | 22350 | 22350 | 22350 | 79 |
| 309 | 20231221 | 141300 | 9150575400 | 22300 | 22300 | 22400 | 22250 | 501 |
| 310 | 20231221 | 141200 | 9139395000 | 22300 | 22350 | 22350 | 22300 | 172 |
| 311 | 20231221 | 141100 | 9135559100 | 22350 | 22400 | 22400 | 22350 | 324 |
| 312 | 20231221 | 141000 | 9128308500 | 22400 | 22300 | 22400 | 22300 | 930 |
| 313 | 20231221 | 140900 | 9107498050 | 22350 | 22350 | 22350 | 22300 | 158 |
| 314 | 20231221 | 140800 | 9103974450 | 22300 | 22300 | 22300 | 22250 | 1192 |
| 315 | 20231221 | 140700 | 9077401200 | 22250 | 22300 | 22300 | 22250 | 328 |
| 316 | 20231221 | 140600 | 9070097400 | 22300 | 22250 | 22300 | 22250 | 122 |
| 317 | 20231221 | 140500 | 9067382850 | 22250 | 22300 | 22300 | 22250 | 270 |
| 318 | 20231221 | 140400 | 9061373800 | 22300 | 22250 | 22300 | 22250 | 175 |
| 319 | 20231221 | 140300 | 9057475450 | 22250 | 22300 | 22300 | 22250 | 399 |
| 320 | 20231221 | 140200 | 9048591800 | 22250 | 22200 | 22250 | 22200 | 1277 |
| 321 | 20231221 | 140100 | 9020182200 | 22250 | 22200 | 22250 | 22200 | 308 |
| 322 | 20231221 | 140000 | 9013338900 | 22200 | 22250 | 22250 | 22200 | 1065 |
| 323 | 20231221 | 135900 | 8989645150 | 22250 | 22250 | 22250 | 22250 | 835 |
| 324 | 20231221 | 135800 | 8971066400 | 22300 | 22250 | 22300 | 22250 | 573 |
| 325 | 20231221 | 135700 | 8958295850 | 22250 | 22250 | 22300 | 22250 | 634 |
| 326 | 20231221 | 135600 | 8944179700 | 22250 | 22300 | 22300 | 22250 | 356 |
| 327 | 20231221 | 135500 | 8936253250 | 22300 | 22300 | 22300 | 22250 | 899 |
| 328 | 20231221 | 135400 | 8916208250 | 22300 | 22300 | 22350 | 22300 | 290 |
| 329 | 20231221 | 135300 | 8909740850 | 22300 | 22400 | 22400 | 22300 | 465 |
| 330 | 20231221 | 135200 | 8899354150 | 22350 | 22350 | 22400 | 22350 | 188 |
| 331 | 20231221 | 135100 | 8895150200 | 22350 | 22400 | 22400 | 22350 | 414 |
| 332 | 20231221 | 135000 | 8885890350 | 22400 | 22400 | 22400 | 22350 | 351 |
| 333 | 20231221 | 134900 | 8878034250 | 22400 | 22400 | 22450 | 22350 | 190 |
| 334 | 20231221 | 134800 | 8873775900 | 22350 | 22350 | 22400 | 22350 | 355 |
| 335 | 20231221 | 134700 | 8865828950 | 22350 | 22350 | 22350 | 22350 | 135 |
| 336 | 20231221 | 134600 | 8862811700 | 22350 | 22350 | 22350 | 22300 | 646 |
| 337 | 20231221 | 134500 | 8848376100 | 22350 | 22350 | 22400 | 22350 | 211 |
| 338 | 20231221 | 134400 | 8843652000 | 22400 | 22350 | 22400 | 22350 | 267 |
| 339 | 20231221 | 134300 | 8837684050 | 22350 | 22300 | 22350 | 22300 | 731 |
| 340 | 20231221 | 134200 | 8821364450 | 22300 | 22400 | 22400 | 22300 | 560 |
| 341 | 20231221 | 134100 | 8808865800 | 22350 | 22400 | 22400 | 22350 | 319 |
| 342 | 20231221 | 134000 | 8801722750 | 22400 | 22350 | 22400 | 22350 | 664 |
| 343 | 20231221 | 133900 | 8786854550 | 22350 | 22350 | 22350 | 22350 | 223 |
| 344 | 20231221 | 133800 | 8781870500 | 22400 | 22400 | 22400 | 22350 | 563 |
| 345 | 20231221 | 133700 | 8769259900 | 22400 | 22600 | 22650 | 22400 | 2875 |
| 346 | 20231221 | 133600 | 8704461650 | 22650 | 22650 | 22700 | 22600 | 309 |
| 347 | 20231221 | 133500 | 8697462050 | 22650 | 22650 | 22700 | 22600 | 748 |
| 348 | 20231221 | 133400 | 8680501700 | 22600 | 22550 | 22600 | 22550 | 1055 |
| 349 | 20231221 | 133300 | 8656661150 | 22600 | 22650 | 22700 | 22600 | 587 |
| 350 | 20231221 | 133200 | 8643362950 | 22650 | 22650 | 22650 | 22600 | 450 |
| 351 | 20231221 | 133100 | 8633175600 | 22650 | 22650 | 22700 | 22600 | 679 |
| 352 | 20231221 | 133000 | 8617794800 | 22650 | 22650 | 22650 | 22600 | 966 |
| 353 | 20231221 | 132900 | 8595928950 | 22650 | 22650 | 22700 | 22600 | 669 |
| 354 | 20231221 | 132800 | 8580769300 | 22700 | 22700 | 22750 | 22700 | 693 |
| 355 | 20231221 | 132700 | 8565025350 | 22750 | 22650 | 22750 | 22650 | 2796 |
| 356 | 20231221 | 132600 | 8501569750 | 22650 | 22650 | 22650 | 22550 | 1655 |
| 357 | 20231221 | 132500 | 8464189500 | 22650 | 22650 | 22650 | 22550 | 1564 |
| 358 | 20231221 | 132400 | 8428838000 | 22650 | 22600 | 22700 | 22600 | 677 |
| 359 | 20231221 | 132300 | 8413491800 | 22650 | 22600 | 22650 | 22600 | 797 |
| 360 | 20231221 | 132200 | 8395442450 | 22600 | 22650 | 22650 | 22550 | 781 |
| 361 | 20231221 | 132100 | 8377776500 | 22600 | 22600 | 22600 | 22550 | 606 |
| 362 | 20231221 | 132000 | 8364083500 | 22650 | 22650 | 22650 | 22550 | 913 |
| 363 | 20231221 | 131900 | 8343425000 | 22650 | 22600 | 22650 | 22550 | 829 |
| 364 | 20231221 | 131800 | 8324696000 | 22650 | 22600 | 22650 | 22600 | 840 |
| 365 | 20231221 | 131700 | 8305680000 | 22600 | 22650 | 22650 | 22600 | 713 |
| 366 | 20231221 | 131600 | 8289548700 | 22650 | 22500 | 22650 | 22500 | 4172 |
| 367 | 20231221 | 131500 | 8195372150 | 22500 | 22550 | 22550 | 22500 | 411 |
| 368 | 20231221 | 131400 | 8186104750 | 22500 | 22500 | 22550 | 22500 | 572 |
| 369 | 20231221 | 131300 | 8173232650 | 22500 | 22550 | 22550 | 22450 | 1041 |
| 370 | 20231221 | 131200 | 8149809200 | 22550 | 22550 | 22550 | 22500 | 892 |
| 371 | 20231221 | 131100 | 8129720850 | 22500 | 22500 | 22550 | 22500 | 568 |
| 372 | 20231221 | 131000 | 8116940350 | 22500 | 22450 | 22550 | 22450 | 1378 |
| 373 | 20231221 | 130900 | 8085956850 | 22500 | 22450 | 22500 | 22450 | 450 |
| 374 | 20231221 | 130800 | 8075850200 | 22450 | 22300 | 22450 | 22300 | 2890 |
| 375 | 20231221 | 130700 | 8011135500 | 22300 | 22250 | 22350 | 22250 | 979 |
| 376 | 20231221 | 130600 | 7989288100 | 22250 | 22200 | 22300 | 22200 | 715 |
| 377 | 20231221 | 130500 | 7973401050 | 22200 | 22200 | 22200 | 22150 | 2057 |
| 378 | 20231221 | 130400 | 7927765350 | 22150 | 22150 | 22150 | 22150 | 244 |
| 379 | 20231221 | 130300 | 7922360750 | 22150 | 22250 | 22250 | 22150 | 2006 |
| 380 | 20231221 | 130200 | 7877833400 | 22200 | 22200 | 22200 | 22200 | 90 |
| 381 | 20231221 | 130100 | 7875835400 | 22250 | 22200 | 22250 | 22200 | 89 |
| 382 | 20231221 | 130000 | 7873857400 | 22250 | 22250 | 22250 | 22200 | 360 |
| 383 | 20231221 | 125900 | 7865854700 | 22250 | 22200 | 22250 | 22200 | 141 |
| 384 | 20231221 | 125800 | 7862724050 | 22250 | 22200 | 22250 | 22200 | 356 |
| 385 | 20231221 | 125700 | 7854813900 | 22200 | 22250 | 22250 | 22200 | 1579 |
| 386 | 20231221 | 125600 | 7819758500 | 22250 | 22200 | 22250 | 22200 | 53 |
| 387 | 20231221 | 125500 | 7818580050 | 22200 | 22250 | 22250 | 22200 | 370 |
| 388 | 20231221 | 125400 | 7810350050 | 22250 | 22250 | 22250 | 22250 | 125 |
| 389 | 20231221 | 125300 | 7807568800 | 22250 | 22250 | 22250 | 22200 | 325 |
| 390 | 20231221 | 125200 | 7800340350 | 22250 | 22250 | 22250 | 22250 | 94 |
| 391 | 20231221 | 125100 | 7798248850 | 22250 | 22300 | 22300 | 22250 | 247 |
| 392 | 20231221 | 125000 | 7792751750 | 22300 | 22250 | 22300 | 22250 | 518 |
| 393 | 20231221 | 124900 | 7781217750 | 22300 | 22250 | 22300 | 22250 | 137 |
| 394 | 20231221 | 124800 | 7778169400 | 22250 | 22250 | 22300 | 22250 | 1977 |
| 395 | 20231221 | 124700 | 7734118050 | 22250 | 22300 | 22300 | 22250 | 2582 |
| 396 | 20231221 | 124600 | 7676597750 | 22300 | 22300 | 22300 | 22300 | 70 |
| 397 | 20231221 | 124500 | 7675036750 | 22300 | 22350 | 22350 | 22300 | 115 |
| 398 | 20231221 | 124400 | 7672471250 | 22350 | 22350 | 22350 | 22350 | 71 |
| 399 | 20231221 | 124300 | 7670884400 | 22350 | 22350 | 22400 | 22350 | 876 |
| 400 | 20231221 | 124200 | 7651300850 | 22350 | 22300 | 22350 | 22250 | 857 |
| 401 | 20231221 | 124100 | 7632173800 | 22250 | 22300 | 22300 | 22250 | 130 |
| 402 | 20231221 | 124000 | 7629277650 | 22250 | 22300 | 22300 | 22250 | 156 |
| 403 | 20231221 | 123900 | 7625806400 | 22250 | 22350 | 22350 | 22250 | 231 |
| 404 | 20231221 | 123800 | 7620653200 | 22350 | 22300 | 22350 | 22250 | 570 |
| 405 | 20231221 | 123700 | 7607932350 | 22300 | 22300 | 22350 | 22300 | 919 |
| 406 | 20231221 | 123600 | 7587422250 | 22300 | 22300 | 22300 | 22300 | 378 |
| 407 | 20231221 | 123500 | 7578992850 | 22250 | 22300 | 22300 | 22250 | 223 |
| 408 | 20231221 | 123400 | 7574021450 | 22350 | 22300 | 22350 | 22250 | 359 |
| 409 | 20231221 | 123300 | 7566012650 | 22300 | 22350 | 22350 | 22250 | 4520 |
| 410 | 20231221 | 123200 | 7465280700 | 22350 | 22400 | 22400 | 22350 | 103 |
| 411 | 20231221 | 123100 | 7462974300 | 22350 | 22350 | 22400 | 22350 | 321 |
| 412 | 20231221 | 123000 | 7455799600 | 22350 | 22400 | 22400 | 22350 | 112 |
| 413 | 20231221 | 122900 | 7453291600 | 22400 | 22350 | 22400 | 22350 | 201 |
| 414 | 20231221 | 122800 | 7448790200 | 22350 | 22400 | 22400 | 22350 | 333 |
| 415 | 20231221 | 122700 | 7441333350 | 22400 | 22400 | 22450 | 22400 | 292 |
| 416 | 20231221 | 122600 | 7434791200 | 22450 | 22400 | 22450 | 22350 | 402 |
| 417 | 20231221 | 122500 | 7425784100 | 22350 | 22350 | 22400 | 22350 | 75 |
| 418 | 20231221 | 122400 | 7424107350 | 22350 | 22400 | 22400 | 22350 | 174 |
| 419 | 20231221 | 122300 | 7420215600 | 22400 | 22400 | 22450 | 22350 | 193 |
| 420 | 20231221 | 122200 | 7415895200 | 22400 | 22400 | 22400 | 22400 | 302 |
| 421 | 20231221 | 122100 | 7409130400 | 22350 | 22350 | 22350 | 22350 | 292 |
| 422 | 20231221 | 122000 | 7402604200 | 22350 | 22350 | 22400 | 22350 | 392 |
| 423 | 20231221 | 121900 | 7393842550 | 22350 | 22350 | 22350 | 22350 | 117 |
| 424 | 20231221 | 121800 | 7391227600 | 22350 | 22400 | 22400 | 22350 | 87 |
| 425 | 20231221 | 121700 | 7389283100 | 22400 | 22400 | 22400 | 22400 | 67 |
| 426 | 20231221 | 121600 | 7387782300 | 22450 | 22400 | 22450 | 22400 | 177 |
| 427 | 20231221 | 121500 | 7383816400 | 22400 | 22400 | 22400 | 22350 | 329 |
| 428 | 20231221 | 121400 | 7376450200 | 22400 | 22400 | 22400 | 22400 | 1306 |
| 429 | 20231221 | 121300 | 7347195800 | 22400 | 22450 | 22450 | 22400 | 92 |
| 430 | 20231221 | 121200 | 7345133400 | 22450 | 22450 | 22450 | 22450 | 417 |
| 431 | 20231221 | 121100 | 7335771750 | 22450 | 22500 | 22500 | 22450 | 137 |
| 432 | 20231221 | 121000 | 7332695600 | 22450 | 22450 | 22450 | 22450 | 171 |
| 433 | 20231221 | 120900 | 7328856650 | 22450 | 22450 | 22500 | 22450 | 91 |
| 434 | 20231221 | 120800 | 7326813600 | 22450 | 22450 | 22500 | 22450 | 116 |
| 435 | 20231221 | 120700 | 7324208900 | 22450 | 22450 | 22450 | 22400 | 463 |
| 436 | 20231221 | 120600 | 7313824100 | 22450 | 22400 | 22450 | 22400 | 431 |
| 437 | 20231221 | 120500 | 7304150750 | 22400 | 22450 | 22450 | 22400 | 983 |
| 438 | 20231221 | 120400 | 7282082450 | 22450 | 22450 | 22450 | 22450 | 205 |
| 439 | 20231221 | 120300 | 7277480200 | 22450 | 22450 | 22450 | 22450 | 19 |
| 440 | 20231221 | 120200 | 7277053650 | 22450 | 22450 | 22450 | 22450 | 128 |
| 441 | 20231221 | 120100 | 7274180050 | 22450 | 22500 | 22500 | 22450 | 762 |
| 442 | 20231221 | 120000 | 7257068300 | 22500 | 22500 | 22500 | 22500 | 121 |
| 443 | 20231221 | 115900 | 7254345800 | 22550 | 22500 | 22550 | 22500 | 318 |
| 444 | 20231221 | 115800 | 7247179500 | 22500 | 22500 | 22500 | 22500 | 466 |
| 445 | 20231221 | 115700 | 7236694500 | 22500 | 22500 | 22500 | 22500 | 171 |
| 446 | 20231221 | 115600 | 7232847000 | 22500 | 22500 | 22500 | 22450 | 400 |
| 447 | 20231221 | 115500 | 7223854100 | 22500 | 22500 | 22550 | 22500 | 295 |
| 448 | 20231221 | 115400 | 7217207250 | 22500 | 22500 | 22500 | 22450 | 153 |
| 449 | 20231221 | 115300 | 7213766850 | 22500 | 22500 | 22500 | 22500 | 283 |
| 450 | 20231221 | 115200 | 7207399350 | 22500 | 22500 | 22550 | 22500 | 419 |
| 451 | 20231221 | 115100 | 7197967200 | 22500 | 22500 | 22500 | 22450 | 86 |
| 452 | 20231221 | 115000 | 7196033200 | 22500 | 22450 | 22500 | 22450 | 418 |
| 453 | 20231221 | 114900 | 7186638300 | 22450 | 22500 | 22500 | 22450 | 300 |
| 454 | 20231221 | 114800 | 7179901250 | 22500 | 22500 | 22550 | 22500 | 664 |
| 455 | 20231221 | 114700 | 7164950850 | 22550 | 22550 | 22600 | 22550 | 958 |
| 456 | 20231221 | 114600 | 7143345550 | 22550 | 22550 | 22550 | 22500 | 520 |
| 457 | 20231221 | 114500 | 7131620350 | 22500 | 22550 | 22600 | 22500 | 282 |
| 458 | 20231221 | 114400 | 7125258250 | 22550 | 22600 | 22600 | 22550 | 753 |
| 459 | 20231221 | 114300 | 7108277000 | 22550 | 22500 | 22550 | 22500 | 869 |
| 460 | 20231221 | 114200 | 7088691550 | 22500 | 22550 | 22550 | 22500 | 338 |
| 461 | 20231221 | 114100 | 7081082050 | 22500 | 22500 | 22500 | 22500 | 123 |
| 462 | 20231221 | 114000 | 7078314550 | 22450 | 22400 | 22450 | 22400 | 120 |
| 463 | 20231221 | 113900 | 7075621350 | 22450 | 22550 | 22550 | 22450 | 2180 |
| 464 | 20231221 | 113800 | 7026564700 | 22550 | 22500 | 22550 | 22500 | 1108 |
| 465 | 20231221 | 113700 | 7001616750 | 22500 | 22500 | 22500 | 22500 | 316 |
| 466 | 20231221 | 113600 | 6994506750 | 22450 | 22450 | 22500 | 22400 | 737 |
| 467 | 20231221 | 113500 | 6977961850 | 22400 | 22350 | 22400 | 22350 | 409 |
| 468 | 20231221 | 113400 | 6968807750 | 22350 | 22350 | 22350 | 22300 | 634 |
| 469 | 20231221 | 113300 | 6954640550 | 22400 | 22400 | 22400 | 22350 | 844 |
| 470 | 20231221 | 113200 | 6935761900 | 22400 | 22450 | 22450 | 22350 | 584 |
| 471 | 20231221 | 113100 | 6922673700 | 22400 | 22500 | 22500 | 22400 | 78 |
| 472 | 20231221 | 113000 | 6920925800 | 22500 | 22450 | 22500 | 22400 | 804 |
| 473 | 20231221 | 112900 | 6902899750 | 22450 | 22450 | 22450 | 22400 | 92 |
| 474 | 20231221 | 112800 | 6900835350 | 22450 | 22400 | 22450 | 22400 | 645 |
| 475 | 20231221 | 112700 | 6886359300 | 22400 | 22350 | 22400 | 22350 | 841 |
| 476 | 20231221 | 112600 | 6867541600 | 22350 | 22350 | 22350 | 22350 | 123 |
| 477 | 20231221 | 112500 | 6864792550 | 22350 | 22350 | 22350 | 22300 | 411 |
| 478 | 20231221 | 112400 | 6855608000 | 22300 | 22350 | 22350 | 22300 | 274 |
| 479 | 20231221 | 112300 | 6849487100 | 22350 | 22350 | 22400 | 22300 | 459 |
| 480 | 20231221 | 112200 | 6839228000 | 22400 | 22350 | 22400 | 22350 | 417 |
| 481 | 20231221 | 112100 | 6829906500 | 22350 | 22400 | 22400 | 22350 | 492 |
| 482 | 20231221 | 112000 | 6818905050 | 22400 | 22350 | 22400 | 22300 | 1354 |
| 483 | 20231221 | 111900 | 6788646350 | 22350 | 22400 | 22400 | 22350 | 845 |
| 484 | 20231221 | 111800 | 6769730250 | 22400 | 22500 | 22500 | 22400 | 500 |
| 485 | 20231221 | 111700 | 6758506000 | 22500 | 22500 | 22500 | 22400 | 1516 |
| 486 | 20231221 | 111600 | 6724470450 | 22500 | 22450 | 22500 | 22450 | 649 |
| 487 | 20231221 | 111500 | 6709880850 | 22400 | 22400 | 22400 | 22400 | 277 |
| 488 | 20231221 | 111400 | 6703676050 | 22400 | 22450 | 22500 | 22400 | 1779 |
| 489 | 20231221 | 111300 | 6663755350 | 22500 | 22500 | 22500 | 22500 | 1102 |
| 490 | 20231221 | 111200 | 6638960350 | 22500 | 22650 | 22700 | 22500 | 1065 |
| 491 | 20231221 | 111100 | 6614908350 | 22700 | 22700 | 22700 | 22650 | 90 |
| 492 | 20231221 | 111000 | 6612867350 | 22650 | 22650 | 22700 | 22600 | 494 |
| 493 | 20231221 | 110900 | 6601691050 | 22650 | 22650 | 22700 | 22600 | 2794 |
| 494 | 20231221 | 110800 | 6538359900 | 22650 | 22650 | 22650 | 22600 | 691 |
| 495 | 20231221 | 110700 | 6522716800 | 22600 | 22500 | 22600 | 22500 | 1125 |
| 496 | 20231221 | 110600 | 6497368050 | 22550 | 22500 | 22550 | 22500 | 1978 |
| 497 | 20231221 | 110500 | 6452838650 | 22500 | 22400 | 22500 | 22400 | 1326 |
| 498 | 20231221 | 110400 | 6423042150 | 22450 | 22350 | 22500 | 22350 | 2054 |
| 499 | 20231221 | 110300 | 6376957000 | 22350 | 22450 | 22450 | 22250 | 2651 |
| 500 | 20231221 | 110200 | 6317701450 | 22450 | 22550 | 22550 | 22100 | 16018 |
| 501 | 20231221 | 110100 | 5961200400 | 22500 | 22550 | 22700 | 22500 | 1482 |
| 502 | 20231221 | 110000 | 5927717500 | 22500 | 22500 | 22500 | 22450 | 823 |
| 503 | 20231221 | 105900 | 5909201000 | 22500 | 22450 | 22550 | 22400 | 1314 |
| 504 | 20231221 | 105800 | 5879687850 | 22450 | 22450 | 22450 | 22350 | 1422 |
| 505 | 20231221 | 105700 | 5847797100 | 22450 | 22500 | 22500 | 22400 | 1550 |
| 506 | 20231221 | 105600 | 5813017050 | 22500 | 22400 | 22500 | 22300 | 3359 |
| 507 | 20231221 | 105500 | 5737840050 | 22450 | 22450 | 22450 | 22400 | 2710 |
| 508 | 20231221 | 105400 | 5677014650 | 22450 | 22450 | 22550 | 22400 | 2386 |
| 509 | 20231221 | 105300 | 5623457800 | 22450 | 22550 | 22550 | 22400 | 2136 |
| 510 | 20231221 | 105200 | 5575475700 | 22500 | 22600 | 22600 | 22500 | 1596 |
| 511 | 20231221 | 105100 | 5539545850 | 22600 | 22600 | 22600 | 22550 | 1744 |
| 512 | 20231221 | 105000 | 5500170100 | 22600 | 22550 | 22600 | 22500 | 544 |
| 513 | 20231221 | 104900 | 5487922750 | 22500 | 22550 | 22550 | 22450 | 1283 |
| 514 | 20231221 | 104800 | 5459060000 | 22600 | 22550 | 22600 | 22500 | 317 |
| 515 | 20231221 | 104700 | 5451906150 | 22550 | 22550 | 22550 | 22500 | 410 |
| 516 | 20231221 | 104600 | 5442671250 | 22550 | 22550 | 22600 | 22500 | 2796 |
| 517 | 20231221 | 104500 | 5379694450 | 22550 | 22600 | 22650 | 22550 | 1581 |
| 518 | 20231221 | 104400 | 5343962900 | 22600 | 22650 | 22700 | 22600 | 2052 |
| 519 | 20231221 | 104300 | 5297509150 | 22700 | 22800 | 22800 | 22700 | 2129 |
| 520 | 20231221 | 104200 | 5249138900 | 22750 | 22850 | 22850 | 22750 | 910 |
| 521 | 20231221 | 104100 | 5228417050 | 22750 | 22750 | 22800 | 22700 | 727 |
| 522 | 20231221 | 104000 | 5211867200 | 22750 | 22750 | 22750 | 22700 | 307 |
| 523 | 20231221 | 103900 | 5204886850 | 22750 | 22850 | 22850 | 22700 | 1416 |
| 524 | 20231221 | 103800 | 5172665500 | 22850 | 22750 | 22900 | 22750 | 1275 |
| 525 | 20231221 | 103700 | 5143554950 | 22700 | 22800 | 22850 | 22700 | 1362 |
| 526 | 20231221 | 103600 | 5112529800 | 22850 | 22800 | 22900 | 22800 | 1490 |
| 527 | 20231221 | 103500 | 5078483450 | 22800 | 22800 | 22800 | 22750 | 6215 |
| 528 | 20231221 | 103400 | 4936976300 | 22850 | 22850 | 22900 | 22750 | 4482 |
| 529 | 20231221 | 103300 | 4834637850 | 22900 | 22900 | 22900 | 22750 | 4706 |
| 530 | 20231221 | 103200 | 4727133800 | 22950 | 23000 | 23050 | 22950 | 2771 |
| 531 | 20231221 | 103100 | 4663434850 | 23000 | 23050 | 23050 | 22900 | 1728 |
| 532 | 20231221 | 103000 | 4623724700 | 23050 | 23000 | 23050 | 23000 | 1220 |
| 533 | 20231221 | 102900 | 4595608050 | 23050 | 23050 | 23050 | 23000 | 1170 |
| 534 | 20231221 | 102800 | 4568642950 | 23000 | 23050 | 23100 | 22950 | 2143 |
| 535 | 20231221 | 102700 | 4519277450 | 23050 | 23200 | 23200 | 23000 | 2135 |
| 536 | 20231221 | 102600 | 4469960200 | 23100 | 23150 | 23200 | 23100 | 1911 |
| 537 | 20231221 | 102500 | 4425721250 | 23100 | 23050 | 23150 | 23000 | 1702 |
| 538 | 20231221 | 102400 | 4386358650 | 23050 | 23300 | 23300 | 22900 | 12331 |
| 539 | 20231221 | 102300 | 4100827650 | 23250 | 23250 | 23300 | 23250 | 2190 |
| 540 | 20231221 | 102200 | 4049863550 | 23250 | 23250 | 23300 | 23250 | 1370 |
| 541 | 20231221 | 102100 | 4017974850 | 23200 | 23250 | 23300 | 23200 | 1730 |
| 542 | 20231221 | 102000 | 3977747200 | 23250 | 23000 | 23300 | 23000 | 8266 |
| 543 | 20231221 | 101900 | 3786008600 | 23050 | 23000 | 23050 | 22900 | 4121 |
| 544 | 20231221 | 101800 | 3691313100 | 23050 | 23200 | 23200 | 22900 | 6296 |
| 545 | 20231221 | 101700 | 3546060000 | 23150 | 23100 | 23200 | 23100 | 9285 |
| 546 | 20231221 | 101600 | 3330842400 | 23150 | 23000 | 23150 | 23000 | 7888 |
| 547 | 20231221 | 101500 | 3148812550 | 23000 | 22900 | 23000 | 22900 | 11657 |
| 548 | 20231221 | 101400 | 2881011650 | 22850 | 22850 | 22900 | 22800 | 2291 |
| 549 | 20231221 | 101300 | 2828616900 | 22850 | 22850 | 22850 | 22800 | 1576 |
| 550 | 20231221 | 101200 | 2792638900 | 22850 | 22850 | 22850 | 22800 | 1375 |
| 551 | 20231221 | 101100 | 2761227300 | 22800 | 22850 | 22900 | 22800 | 1550 |
| 552 | 20231221 | 101000 | 2725782150 | 22850 | 22850 | 22900 | 22800 | 7373 |
| 553 | 20231221 | 100900 | 2557079950 | 22850 | 22800 | 22900 | 22750 | 5116 |
| 554 | 20231221 | 100800 | 2440343100 | 22800 | 22700 | 22800 | 22650 | 1689 |
| 555 | 20231221 | 100700 | 2401948250 | 22700 | 22700 | 22750 | 22700 | 4757 |
| 556 | 20231221 | 100600 | 2293763400 | 22750 | 22550 | 22750 | 22550 | 10623 |
| 557 | 20231221 | 100500 | 2053282450 | 22550 | 22550 | 22600 | 22550 | 464 |
| 558 | 20231221 | 100400 | 2042810450 | 22550 | 22550 | 22550 | 22550 | 634 |
| 559 | 20231221 | 100300 | 2028513750 | 22550 | 22550 | 22600 | 22550 | 955 |
| 560 | 20231221 | 100200 | 2006966000 | 22550 | 22550 | 22600 | 22500 | 1195 |
| 561 | 20231221 | 100100 | 1979993450 | 22550 | 22550 | 22600 | 22550 | 546 |
| 562 | 20231221 | 100000 | 1967669650 | 22600 | 22550 | 22600 | 22550 | 335 |
| 563 | 20231221 | 095900 | 1960102200 | 22550 | 22550 | 22600 | 22550 | 1183 |
| 564 | 20231221 | 095800 | 1933419200 | 22500 | 22500 | 22550 | 22500 | 472 |
| 565 | 20231221 | 095700 | 1922789000 | 22500 | 22550 | 22550 | 22500 | 483 |
| 566 | 20231221 | 095600 | 1911908850 | 22500 | 22450 | 22500 | 22450 | 4109 |
| 567 | 20231221 | 095500 | 1819563200 | 22350 | 22400 | 22450 | 22350 | 481 |
| 568 | 20231221 | 095400 | 1808780550 | 22400 | 22400 | 22400 | 22350 | 488 |
| 569 | 20231221 | 095300 | 1797861300 | 22350 | 22300 | 22350 | 22300 | 77 |
| 570 | 20231221 | 095200 | 1796141150 | 22350 | 22350 | 22350 | 22300 | 296 |
| 571 | 20231221 | 095100 | 1789525600 | 22350 | 22350 | 22350 | 22350 | 1072 |
| 572 | 20231221 | 095000 | 1765566400 | 22350 | 22350 | 22400 | 22350 | 482 |
| 573 | 20231221 | 094900 | 1754781100 | 22350 | 22350 | 22400 | 22350 | 1101 |
| 574 | 20231221 | 094800 | 1730168750 | 22300 | 22350 | 22400 | 22300 | 831 |
| 575 | 20231221 | 094700 | 1711604500 | 22300 | 22250 | 22300 | 22250 | 868 |
| 576 | 20231221 | 094600 | 1692258550 | 22250 | 22250 | 22250 | 22200 | 478 |
| 577 | 20231221 | 094500 | 1681624100 | 22250 | 22250 | 22250 | 22200 | 273 |
| 578 | 20231221 | 094400 | 1675549950 | 22250 | 22250 | 22250 | 22200 | 209 |
| 579 | 20231221 | 094300 | 1670900600 | 22200 | 22250 | 22250 | 22200 | 73 |
| 580 | 20231221 | 094200 | 1669276400 | 22250 | 22200 | 22250 | 22200 | 262 |
| 581 | 20231221 | 094100 | 1663449950 | 22200 | 22250 | 22250 | 22200 | 561 |
| 582 | 20231221 | 094000 | 1650994100 | 22250 | 22200 | 22250 | 22200 | 1117 |
| 583 | 20231221 | 093900 | 1626186850 | 22200 | 22250 | 22250 | 22200 | 1264 |
| 584 | 20231221 | 093800 | 1598067900 | 22300 | 22350 | 22350 | 22250 | 8288 |
| 585 | 20231221 | 093700 | 1413231800 | 22350 | 22400 | 22400 | 22350 | 294 |
| 586 | 20231221 | 093600 | 1406660850 | 22350 | 22350 | 22350 | 22350 | 379 |
| 587 | 20231221 | 093500 | 1398190200 | 22350 | 22300 | 22350 | 22300 | 345 |
| 588 | 20231221 | 093400 | 1390489450 | 22300 | 22300 | 22350 | 22300 | 448 |
| 589 | 20231221 | 093300 | 1380486850 | 22350 | 22350 | 22350 | 22300 | 217 |
| 590 | 20231221 | 093200 | 1375638900 | 22350 | 22350 | 22400 | 22300 | 1299 |
| 591 | 20231221 | 093100 | 1346634000 | 22350 | 22400 | 22400 | 22350 | 437 |
| 592 | 20231221 | 093000 | 1336854450 | 22450 | 22450 | 22500 | 22350 | 1281 |
| 593 | 20231221 | 092900 | 1308166300 | 22450 | 22450 | 22450 | 22400 | 361 |
| 594 | 20231221 | 092800 | 1300061900 | 22500 | 22500 | 22550 | 22450 | 3112 |
| 595 | 20231221 | 092700 | 1230042250 | 22550 | 22550 | 22600 | 22550 | 401 |
| 596 | 20231221 | 092600 | 1220998950 | 22550 | 22500 | 22600 | 22500 | 878 |
| 597 | 20231221 | 092500 | 1201199450 | 22500 | 22600 | 22600 | 22500 | 1445 |
| 598 | 20231221 | 092400 | 1168612200 | 22550 | 22600 | 22600 | 22550 | 2587 |
| 599 | 20231221 | 092300 | 1110156250 | 22600 | 22500 | 22600 | 22500 | 1696 |
| 600 | 20231221 | 092200 | 1071918050 | 22500 | 22500 | 22550 | 22400 | 2172 |
| 601 | 20231221 | 092100 | 1023050350 | 22500 | 22400 | 22500 | 22400 | 3930 |
| 602 | 20231221 | 092000 | 934754500 | 22400 | 22400 | 22400 | 22350 | 485 |
| 603 | 20231221 | 091900 | 923907650 | 22350 | 22400 | 22400 | 22350 | 604 |
| 604 | 20231221 | 091800 | 910379300 | 22400 | 22300 | 22400 | 22300 | 973 |
| 605 | 20231221 | 091700 | 888625100 | 22350 | 22350 | 22400 | 22300 | 1004 |
| 606 | 20231221 | 091600 | 866181800 | 22350 | 22350 | 22400 | 22300 | 734 |
| 607 | 20231221 | 091500 | 849776650 | 22400 | 22450 | 22450 | 22350 | 2864 |
| 608 | 20231221 | 091400 | 785660450 | 22450 | 22400 | 22500 | 22350 | 3675 |
| 609 | 20231221 | 091300 | 703273000 | 22400 | 22350 | 22400 | 22350 | 250 |
| 610 | 20231221 | 091200 | 697681750 | 22350 | 22300 | 22350 | 22250 | 1804 |
| 611 | 20231221 | 091100 | 657426400 | 22300 | 22200 | 22300 | 22200 | 1408 |
| 612 | 20231221 | 091000 | 626136600 | 22200 | 22200 | 22200 | 22200 | 573 |
| 613 | 20231221 | 090900 | 613416000 | 22200 | 22200 | 22200 | 22150 | 1625 |
| 614 | 20231221 | 090800 | 577345550 | 22200 | 22050 | 22200 | 22050 | 1425 |
| 615 | 20231221 | 090700 | 545775650 | 22050 | 22100 | 22150 | 22050 | 1949 |
| 616 | 20231221 | 090600 | 502702400 | 22100 | 22150 | 22150 | 22100 | 1137 |
| 617 | 20231221 | 090500 | 477519400 | 22050 | 22100 | 22150 | 22050 | 1678 |
| 618 | 20231221 | 090400 | 440435800 | 22100 | 22100 | 22200 | 22050 | 4078 |
| 619 | 20231221 | 090300 | 350105100 | 22100 | 21950 | 22100 | 21900 | 3776 |
| 620 | 20231221 | 090200 | 266935950 | 21950 | 21800 | 21950 | 21800 | 834 |
| 621 | 20231221 | 090100 | 248707100 | 21800 | 21900 | 21900 | 21700 | 1742 |
| 622 | 20231221 | 090000 | 210674250 | 21850 | 22000 | 22000 | 21800 | 7995 |