30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 14079 |
| 3 | 20231218 | 182900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20231218 | 182800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20231218 | 182700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20231218 | 182600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20231218 | 182500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20231218 | 182400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20231218 | 182300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20231218 | 182200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20231218 | 182100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20231218 | 182000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20231218 | 181900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20231218 | 181800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20231218 | 181700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20231218 | 181600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20231218 | 181500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20231218 | 181400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20231218 | 181300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20231218 | 181200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20231218 | 181100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20231218 | 181000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20231218 | 180900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20231218 | 180800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20231218 | 180700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20231218 | 180600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20231218 | 180500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20231218 | 180400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20231218 | 180300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20231218 | 180200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20231218 | 180100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20231218 | 180000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 14079 |
| 33 | 20231218 | 175900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20231218 | 175800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20231218 | 175700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20231218 | 175600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20231218 | 175500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20231218 | 175400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20231218 | 175300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20231218 | 175200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20231218 | 175100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20231218 | 175000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20231218 | 174900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20231218 | 174800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20231218 | 174700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20231218 | 174600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20231218 | 174500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20231218 | 174400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20231218 | 174300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20231218 | 174200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20231218 | 174100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20231218 | 174000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20231218 | 173900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20231218 | 173800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20231218 | 173700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20231218 | 173600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20231218 | 173500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20231218 | 173400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20231218 | 173300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20231218 | 173200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20231218 | 173100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20231218 | 173000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 14079 |
| 63 | 20231218 | 172900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20231218 | 172800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20231218 | 172700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20231218 | 172600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20231218 | 172500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20231218 | 172400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20231218 | 172300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20231218 | 172200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20231218 | 172100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20231218 | 172000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20231218 | 171900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20231218 | 171800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20231218 | 171700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20231218 | 171600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20231218 | 171500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20231218 | 171400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20231218 | 171300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20231218 | 171200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20231218 | 171100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20231218 | 171000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20231218 | 170900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20231218 | 170800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20231218 | 170700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20231218 | 170600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20231218 | 170500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20231218 | 170400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20231218 | 170300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20231218 | 170200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20231218 | 170100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20231218 | 170000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 14079 |
| 93 | 20231218 | 165900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20231218 | 165800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20231218 | 165700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20231218 | 165600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20231218 | 165500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20231218 | 165400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20231218 | 165300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20231218 | 165200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20231218 | 165100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20231218 | 165000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20231218 | 164900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20231218 | 164800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20231218 | 164700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20231218 | 164600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20231218 | 164500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20231218 | 164400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20231218 | 164300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20231218 | 164200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20231218 | 164100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20231218 | 164000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20231218 | 163900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20231218 | 163800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20231218 | 163700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20231218 | 163600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20231218 | 163500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20231218 | 163400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20231218 | 163300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20231218 | 163200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20231218 | 163100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20231218 | 163000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 14079 |
| 123 | 20231218 | 162900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20231218 | 162800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20231218 | 162700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20231218 | 162600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20231218 | 162500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20231218 | 162400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20231218 | 162300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20231218 | 162200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20231218 | 162100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20231218 | 162000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20231218 | 161900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20231218 | 161800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20231218 | 161700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20231218 | 161600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20231218 | 161500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20231218 | 161400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20231218 | 161300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20231218 | 161200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20231218 | 161100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20231218 | 161000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20231218 | 160900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20231218 | 160800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20231218 | 160700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20231218 | 160600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20231218 | 160500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20231218 | 160400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20231218 | 160300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20231218 | 160200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20231218 | 160100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20231218 | 160000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 14079 |
| 153 | 20231218 | 155900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20231218 | 155800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20231218 | 155700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20231218 | 155600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20231218 | 155500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20231218 | 155400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20231218 | 155300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20231218 | 155200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20231218 | 155100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20231218 | 155000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20231218 | 154900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20231218 | 154800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20231218 | 154700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20231218 | 154600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20231218 | 154500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20231218 | 154400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20231218 | 154300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20231218 | 154200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20231218 | 154100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20231218 | 154000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20231218 | 153900 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20231218 | 153800 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20231218 | 153700 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20231218 | 153600 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20231218 | 153500 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20231218 | 153400 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20231218 | 153300 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20231218 | 153200 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20231218 | 153100 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20231218 | 153000 | 2951855850 | 23200 | 23200 | 23200 | 23200 | 28158 |
| 183 | 20231218 | 152900 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231218 | 152800 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231218 | 152700 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231218 | 152600 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231218 | 152500 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231218 | 152400 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231218 | 152300 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231218 | 152200 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231218 | 152100 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231218 | 152000 | 2625223050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231218 | 151900 | 2625223050 | 23200 | 23200 | 23250 | 23150 | 173 |
| 194 | 20231218 | 151800 | 2621209550 | 23200 | 23250 | 23250 | 23200 | 299 |
| 195 | 20231218 | 151700 | 2614272250 | 23250 | 23150 | 23250 | 23150 | 129 |
| 196 | 20231218 | 151600 | 2611274000 | 23200 | 23250 | 23250 | 23150 | 707 |
| 197 | 20231218 | 151500 | 2594895700 | 23250 | 23200 | 23250 | 23200 | 3376 |
| 198 | 20231218 | 151400 | 2516557100 | 23200 | 23200 | 23200 | 23200 | 597 |
| 199 | 20231218 | 151300 | 2502706700 | 23150 | 23200 | 23200 | 23150 | 320 |
| 200 | 20231218 | 151200 | 2495282950 | 23200 | 23200 | 23200 | 23150 | 846 |
| 201 | 20231218 | 151100 | 2475655950 | 23200 | 23200 | 23200 | 23150 | 234 |
| 202 | 20231218 | 151000 | 2470229600 | 23150 | 23200 | 23200 | 23150 | 305 |
| 203 | 20231218 | 150900 | 2463154300 | 23200 | 23200 | 23200 | 23150 | 131 |
| 204 | 20231218 | 150800 | 2460115300 | 23150 | 23200 | 23200 | 23150 | 514 |
| 205 | 20231218 | 150700 | 2448195350 | 23200 | 23150 | 23200 | 23150 | 156 |
| 206 | 20231218 | 150600 | 2444579450 | 23200 | 23200 | 23200 | 23150 | 224 |
| 207 | 20231218 | 150500 | 2439388550 | 23200 | 23200 | 23200 | 23150 | 113 |
| 208 | 20231218 | 150400 | 2436767850 | 23200 | 23200 | 23200 | 23150 | 119 |
| 209 | 20231218 | 150300 | 2434008000 | 23200 | 23150 | 23200 | 23150 | 160 |
| 210 | 20231218 | 150200 | 2430296800 | 23200 | 23200 | 23200 | 23150 | 672 |
| 211 | 20231218 | 150100 | 2414710200 | 23200 | 23150 | 23200 | 23150 | 190 |
| 212 | 20231218 | 150000 | 2410302900 | 23200 | 23200 | 23200 | 23150 | 214 |
| 213 | 20231218 | 145900 | 2405340600 | 23200 | 23200 | 23200 | 23150 | 270 |
| 214 | 20231218 | 145800 | 2399087350 | 23150 | 23150 | 23200 | 23150 | 182 |
| 215 | 20231218 | 145700 | 2394869950 | 23200 | 23150 | 23200 | 23150 | 135 |
| 216 | 20231218 | 145600 | 2391739950 | 23150 | 23200 | 23200 | 23150 | 346 |
| 217 | 20231218 | 145500 | 2383722850 | 23200 | 23200 | 23200 | 23150 | 591 |
| 218 | 20231218 | 145400 | 2370029250 | 23200 | 23150 | 23200 | 23150 | 351 |
| 219 | 20231218 | 145300 | 2361898650 | 23200 | 23200 | 23200 | 23150 | 203 |
| 220 | 20231218 | 145200 | 2357190250 | 23150 | 23150 | 23200 | 23150 | 241 |
| 221 | 20231218 | 145100 | 2351603450 | 23200 | 23150 | 23200 | 23150 | 303 |
| 222 | 20231218 | 145000 | 2344584200 | 23200 | 23200 | 23200 | 23150 | 533 |
| 223 | 20231218 | 144900 | 2332229350 | 23200 | 23200 | 23200 | 23150 | 123 |
| 224 | 20231218 | 144800 | 2329376000 | 23200 | 23150 | 23200 | 23150 | 87 |
| 225 | 20231218 | 144700 | 2327357950 | 23150 | 23150 | 23200 | 23150 | 197 |
| 226 | 20231218 | 144600 | 2322796900 | 23150 | 23150 | 23200 | 23150 | 476 |
| 227 | 20231218 | 144500 | 2311776050 | 23150 | 23200 | 23200 | 23150 | 126 |
| 228 | 20231218 | 144400 | 2308853250 | 23200 | 23200 | 23200 | 23150 | 129 |
| 229 | 20231218 | 144300 | 2305864550 | 23200 | 23200 | 23200 | 23150 | 460 |
| 230 | 20231218 | 144200 | 2295210300 | 23200 | 23150 | 23200 | 23150 | 197 |
| 231 | 20231218 | 144100 | 2290643750 | 23200 | 23200 | 23200 | 23150 | 115 |
| 232 | 20231218 | 144000 | 2287976050 | 23200 | 23200 | 23200 | 23150 | 117 |
| 233 | 20231218 | 143900 | 2285265750 | 23200 | 23150 | 23200 | 23150 | 76 |
| 234 | 20231218 | 143800 | 2283503850 | 23200 | 23200 | 23200 | 23150 | 75 |
| 235 | 20231218 | 143700 | 2281763900 | 23200 | 23200 | 23200 | 23150 | 81 |
| 236 | 20231218 | 143600 | 2279885950 | 23150 | 23150 | 23200 | 23150 | 185 |
| 237 | 20231218 | 143500 | 2275601450 | 23200 | 23150 | 23200 | 23150 | 83 |
| 238 | 20231218 | 143400 | 2273679900 | 23200 | 23150 | 23200 | 23150 | 193 |
| 239 | 20231218 | 143300 | 2269206150 | 23150 | 23150 | 23200 | 23150 | 1166 |
| 240 | 20231218 | 143200 | 2242180400 | 23200 | 23200 | 23200 | 23150 | 246 |
| 241 | 20231218 | 143100 | 2236482700 | 23200 | 23200 | 23200 | 23150 | 159 |
| 242 | 20231218 | 143000 | 2232797900 | 23150 | 23150 | 23200 | 23150 | 362 |
| 243 | 20231218 | 142900 | 2224407450 | 23150 | 23200 | 23200 | 23150 | 89 |
| 244 | 20231218 | 142800 | 2222343000 | 23200 | 23150 | 23200 | 23150 | 195 |
| 245 | 20231218 | 142700 | 2217826900 | 23200 | 23150 | 23200 | 23150 | 195 |
| 246 | 20231218 | 142600 | 2213307450 | 23200 | 23200 | 23200 | 23150 | 236 |
| 247 | 20231218 | 142500 | 2207838600 | 23200 | 23200 | 23200 | 23150 | 66 |
| 248 | 20231218 | 142400 | 2206307700 | 23200 | 23200 | 23200 | 23150 | 188 |
| 249 | 20231218 | 142300 | 2201950100 | 23150 | 23200 | 23200 | 23150 | 244 |
| 250 | 20231218 | 142200 | 2196294850 | 23150 | 23200 | 23200 | 23150 | 135 |
| 251 | 20231218 | 142100 | 2193166850 | 23200 | 23200 | 23200 | 23150 | 144 |
| 252 | 20231218 | 142000 | 2189826350 | 23200 | 23200 | 23200 | 23150 | 150 |
| 253 | 20231218 | 141900 | 2186346750 | 23200 | 23150 | 23200 | 23150 | 121 |
| 254 | 20231218 | 141800 | 2183543650 | 23200 | 23150 | 23200 | 23150 | 245 |
| 255 | 20231218 | 141700 | 2177867100 | 23200 | 23200 | 23200 | 23150 | 78 |
| 256 | 20231218 | 141600 | 2176058300 | 23200 | 23200 | 23200 | 23150 | 225 |
| 257 | 20231218 | 141500 | 2170842350 | 23150 | 23200 | 23200 | 23150 | 205 |
| 258 | 20231218 | 141400 | 2166090400 | 23150 | 23150 | 23200 | 23150 | 142 |
| 259 | 20231218 | 141300 | 2162799950 | 23200 | 23200 | 23200 | 23150 | 144 |
| 260 | 20231218 | 141200 | 2159459400 | 23150 | 23200 | 23200 | 23150 | 285 |
| 261 | 20231218 | 141100 | 2152851500 | 23200 | 23200 | 23200 | 23150 | 289 |
| 262 | 20231218 | 141000 | 2146150800 | 23200 | 23200 | 23200 | 23150 | 158 |
| 263 | 20231218 | 140900 | 2142489100 | 23200 | 23200 | 23200 | 23150 | 177 |
| 264 | 20231218 | 140800 | 2138383050 | 23200 | 23200 | 23200 | 23150 | 138 |
| 265 | 20231218 | 140700 | 2135181800 | 23200 | 23150 | 23200 | 23150 | 190 |
| 266 | 20231218 | 140600 | 2130778400 | 23150 | 23150 | 23200 | 23150 | 221 |
| 267 | 20231218 | 140500 | 2125658700 | 23200 | 23200 | 23200 | 23150 | 202 |
| 268 | 20231218 | 140400 | 2120974050 | 23200 | 23200 | 23200 | 23150 | 181 |
| 269 | 20231218 | 140300 | 2116778950 | 23200 | 23150 | 23200 | 23150 | 141 |
| 270 | 20231218 | 140200 | 2113511850 | 23200 | 23200 | 23200 | 23150 | 291 |
| 271 | 20231218 | 140100 | 2106764400 | 23200 | 23200 | 23200 | 23150 | 205 |
| 272 | 20231218 | 140000 | 2102008900 | 23200 | 23150 | 23200 | 23150 | 165 |
| 273 | 20231218 | 135900 | 2098184950 | 23200 | 23150 | 23200 | 23150 | 312 |
| 274 | 20231218 | 135800 | 2090948350 | 23200 | 23200 | 23200 | 23150 | 372 |
| 275 | 20231218 | 135700 | 2082321750 | 23200 | 23200 | 23200 | 23150 | 363 |
| 276 | 20231218 | 135600 | 2073900450 | 23200 | 23200 | 23200 | 23150 | 286 |
| 277 | 20231218 | 135500 | 2067272750 | 23150 | 23150 | 23200 | 23150 | 1471 |
| 278 | 20231218 | 135400 | 2033151800 | 23150 | 23200 | 23200 | 23150 | 338 |
| 279 | 20231218 | 135300 | 2025319000 | 23150 | 23200 | 23200 | 23150 | 221 |
| 280 | 20231218 | 135200 | 2020192050 | 23200 | 23200 | 23200 | 23150 | 169 |
| 281 | 20231218 | 135100 | 2016275150 | 23200 | 23200 | 23200 | 23150 | 178 |
| 282 | 20231218 | 135000 | 2012149350 | 23200 | 23200 | 23200 | 23150 | 223 |
| 283 | 20231218 | 134900 | 2006979650 | 23200 | 23150 | 23200 | 23150 | 195 |
| 284 | 20231218 | 134800 | 2002457850 | 23200 | 23200 | 23200 | 23150 | 182 |
| 285 | 20231218 | 134700 | 1998239200 | 23200 | 23200 | 23200 | 23150 | 247 |
| 286 | 20231218 | 134600 | 1992512550 | 23200 | 23200 | 23200 | 23150 | 211 |
| 287 | 20231218 | 134500 | 1987621100 | 23200 | 23200 | 23200 | 23200 | 31 |
| 288 | 20231218 | 134400 | 1986901900 | 23200 | 23150 | 23200 | 23150 | 179 |
| 289 | 20231218 | 134300 | 1982752900 | 23200 | 23200 | 23200 | 23150 | 231 |
| 290 | 20231218 | 134200 | 1977397450 | 23200 | 23200 | 23200 | 23200 | 103 |
| 291 | 20231218 | 134100 | 1975007850 | 23200 | 23150 | 23200 | 23150 | 82 |
| 292 | 20231218 | 134000 | 1973105550 | 23200 | 23200 | 23200 | 23150 | 260 |
| 293 | 20231218 | 133900 | 1967077400 | 23200 | 23200 | 23200 | 23150 | 152 |
| 294 | 20231218 | 133800 | 1963554850 | 23200 | 23150 | 23200 | 23150 | 116 |
| 295 | 20231218 | 133700 | 1960867500 | 23200 | 23150 | 23200 | 23150 | 109 |
| 296 | 20231218 | 133600 | 1958338800 | 23200 | 23200 | 23200 | 23150 | 286 |
| 297 | 20231218 | 133500 | 1951711250 | 23200 | 23200 | 23200 | 23150 | 1751 |
| 298 | 20231218 | 133400 | 1911157050 | 23200 | 23200 | 23200 | 23150 | 172 |
| 299 | 20231218 | 133300 | 1907170400 | 23200 | 23200 | 23200 | 23150 | 80 |
| 300 | 20231218 | 133200 | 1905314500 | 23200 | 23200 | 23200 | 23150 | 468 |
| 301 | 20231218 | 133100 | 1894475300 | 23200 | 23200 | 23200 | 23150 | 213 |
| 302 | 20231218 | 133000 | 1889537550 | 23200 | 23200 | 23200 | 23150 | 223 |
| 303 | 20231218 | 132900 | 1884367750 | 23200 | 23200 | 23200 | 23150 | 364 |
| 304 | 20231218 | 132800 | 1875928250 | 23200 | 23200 | 23200 | 23150 | 1625 |
| 305 | 20231218 | 132700 | 1838232100 | 23200 | 23200 | 23200 | 23150 | 422 |
| 306 | 20231218 | 132600 | 1828451900 | 23200 | 23200 | 23200 | 23150 | 263 |
| 307 | 20231218 | 132500 | 1822355850 | 23200 | 23200 | 23200 | 23150 | 164 |
| 308 | 20231218 | 132400 | 1818551150 | 23200 | 23200 | 23200 | 23150 | 149 |
| 309 | 20231218 | 132300 | 1815098150 | 23200 | 23200 | 23200 | 23150 | 232 |
| 310 | 20231218 | 132200 | 1809719600 | 23200 | 23200 | 23200 | 23150 | 75 |
| 311 | 20231218 | 132100 | 1807979700 | 23200 | 23200 | 23200 | 23150 | 342 |
| 312 | 20231218 | 132000 | 1800045400 | 23200 | 23200 | 23200 | 23150 | 173 |
| 313 | 20231218 | 131900 | 1796035700 | 23200 | 23150 | 23200 | 23150 | 203 |
| 314 | 20231218 | 131800 | 1791333700 | 23200 | 23200 | 23200 | 23150 | 265 |
| 315 | 20231218 | 131700 | 1785189500 | 23200 | 23200 | 23200 | 23150 | 51 |
| 316 | 20231218 | 131600 | 1784006650 | 23200 | 23200 | 23200 | 23150 | 180 |
| 317 | 20231218 | 131500 | 1779834500 | 23200 | 23200 | 23200 | 23150 | 263 |
| 318 | 20231218 | 131400 | 1773737100 | 23200 | 23200 | 23200 | 23150 | 235 |
| 319 | 20231218 | 131300 | 1768289250 | 23200 | 23200 | 23200 | 23150 | 73 |
| 320 | 20231218 | 131200 | 1766595750 | 23200 | 23150 | 23200 | 23150 | 307 |
| 321 | 20231218 | 131100 | 1759482400 | 23200 | 23200 | 23200 | 23150 | 146 |
| 322 | 20231218 | 131000 | 1756098950 | 23200 | 23200 | 23200 | 23150 | 588 |
| 323 | 20231218 | 130900 | 1742461150 | 23200 | 23200 | 23200 | 23200 | 97 |
| 324 | 20231218 | 130800 | 1740210750 | 23150 | 23200 | 23200 | 23150 | 161 |
| 325 | 20231218 | 130700 | 1736479350 | 23200 | 23200 | 23200 | 23150 | 284 |
| 326 | 20231218 | 130600 | 1729894300 | 23200 | 23200 | 23200 | 23150 | 134 |
| 327 | 20231218 | 130500 | 1726789200 | 23200 | 23200 | 23200 | 23150 | 53 |
| 328 | 20231218 | 130400 | 1725559700 | 23200 | 23200 | 23200 | 23150 | 205 |
| 329 | 20231218 | 130300 | 1720807450 | 23200 | 23200 | 23200 | 23150 | 627 |
| 330 | 20231218 | 130200 | 1706272000 | 23200 | 23150 | 23200 | 23150 | 147 |
| 331 | 20231218 | 130100 | 1702866500 | 23200 | 23200 | 23200 | 23150 | 21 |
| 332 | 20231218 | 130000 | 1702379400 | 23200 | 23200 | 23200 | 23150 | 825 |
| 333 | 20231218 | 125900 | 1683253250 | 23150 | 23200 | 23200 | 23150 | 266 |
| 334 | 20231218 | 125800 | 1677085900 | 23200 | 23150 | 23200 | 23150 | 229 |
| 335 | 20231218 | 125700 | 1671780400 | 23200 | 23200 | 23200 | 23150 | 83 |
| 336 | 20231218 | 125600 | 1669855550 | 23200 | 23200 | 23200 | 23150 | 166 |
| 337 | 20231218 | 125500 | 1666008150 | 23200 | 23150 | 23200 | 23150 | 411 |
| 338 | 20231218 | 125400 | 1656487550 | 23200 | 23200 | 23200 | 23150 | 445 |
| 339 | 20231218 | 125300 | 1646179750 | 23200 | 23200 | 23200 | 23200 | 32 |
| 340 | 20231218 | 125200 | 1645437350 | 23200 | 23200 | 23200 | 23150 | 347 |
| 341 | 20231218 | 125100 | 1637395800 | 23200 | 23200 | 23200 | 23150 | 199 |
| 342 | 20231218 | 125000 | 1632786550 | 23200 | 23200 | 23200 | 23150 | 184 |
| 343 | 20231218 | 124900 | 1628521500 | 23200 | 23200 | 23200 | 23150 | 238 |
| 344 | 20231218 | 124800 | 1623001100 | 23150 | 23200 | 23200 | 23150 | 125 |
| 345 | 20231218 | 124700 | 1620104900 | 23200 | 23200 | 23200 | 23150 | 377 |
| 346 | 20231218 | 124600 | 1611372350 | 23200 | 23200 | 23200 | 23150 | 174 |
| 347 | 20231218 | 124500 | 1607342850 | 23200 | 23150 | 23200 | 23150 | 166 |
| 348 | 20231218 | 124400 | 1603492700 | 23200 | 23200 | 23200 | 23150 | 620 |
| 349 | 20231218 | 124300 | 1589116150 | 23150 | 23200 | 23200 | 23150 | 185 |
| 350 | 20231218 | 124200 | 1584824250 | 23200 | 23200 | 23200 | 23150 | 79 |
| 351 | 20231218 | 124100 | 1582992600 | 23200 | 23200 | 23200 | 23150 | 470 |
| 352 | 20231218 | 124000 | 1572103300 | 23200 | 23200 | 23200 | 23150 | 79 |
| 353 | 20231218 | 123900 | 1570270600 | 23200 | 23150 | 23200 | 23150 | 197 |
| 354 | 20231218 | 123800 | 1565708000 | 23200 | 23200 | 23200 | 23150 | 124 |
| 355 | 20231218 | 123700 | 1562831250 | 23150 | 23200 | 23200 | 23150 | 4 |
| 356 | 20231218 | 123600 | 1562738550 | 23150 | 23200 | 23200 | 23150 | 215 |
| 357 | 20231218 | 123500 | 1557760600 | 23200 | 23200 | 23200 | 23150 | 165 |
| 358 | 20231218 | 123400 | 1553932700 | 23200 | 23150 | 23200 | 23150 | 168 |
| 359 | 20231218 | 123300 | 1550040100 | 23200 | 23200 | 23200 | 23150 | 267 |
| 360 | 20231218 | 123200 | 1543855600 | 23200 | 23200 | 23200 | 23200 | 183 |
| 361 | 20231218 | 123100 | 1539610000 | 23200 | 23200 | 23200 | 23150 | 269 |
| 362 | 20231218 | 123000 | 1533376550 | 23200 | 23200 | 23200 | 23150 | 91 |
| 363 | 20231218 | 122900 | 1531266450 | 23200 | 23200 | 23200 | 23200 | 19 |
| 364 | 20231218 | 122800 | 1530825650 | 23150 | 23200 | 23200 | 23150 | 245 |
| 365 | 20231218 | 122700 | 1525149100 | 23200 | 23200 | 23200 | 23200 | 126 |
| 366 | 20231218 | 122600 | 1522225900 | 23200 | 23200 | 23200 | 23150 | 285 |
| 367 | 20231218 | 122500 | 1515621300 | 23200 | 23200 | 23200 | 23150 | 76 |
| 368 | 20231218 | 122400 | 1513858200 | 23150 | 23200 | 23200 | 23150 | 88 |
| 369 | 20231218 | 122300 | 1511819100 | 23200 | 23200 | 23200 | 23150 | 269 |
| 370 | 20231218 | 122200 | 1505585600 | 23200 | 23200 | 23200 | 23150 | 25 |
| 371 | 20231218 | 122100 | 1505005700 | 23200 | 23200 | 23200 | 23200 | 157 |
| 372 | 20231218 | 122000 | 1501363300 | 23200 | 23200 | 23200 | 23150 | 245 |
| 373 | 20231218 | 121900 | 1495686700 | 23200 | 23200 | 23200 | 23150 | 98 |
| 374 | 20231218 | 121800 | 1493413200 | 23200 | 23200 | 23200 | 23150 | 214 |
| 375 | 20231218 | 121700 | 1488455750 | 23200 | 23200 | 23200 | 23200 | 107 |
| 376 | 20231218 | 121600 | 1485973350 | 23200 | 23200 | 23200 | 23150 | 114 |
| 377 | 20231218 | 121500 | 1483328650 | 23200 | 23200 | 23200 | 23150 | 259 |
| 378 | 20231218 | 121400 | 1477327150 | 23200 | 23200 | 23200 | 23200 | 65 |
| 379 | 20231218 | 121300 | 1475819150 | 23200 | 23200 | 23200 | 23150 | 440 |
| 380 | 20231218 | 121200 | 1465618550 | 23200 | 23200 | 23200 | 23200 | 129 |
| 381 | 20231218 | 121100 | 1462625750 | 23200 | 23200 | 23200 | 23150 | 81 |
| 382 | 20231218 | 121000 | 1460746600 | 23200 | 23200 | 23200 | 23150 | 603 |
| 383 | 20231218 | 120900 | 1446764500 | 23200 | 23200 | 23200 | 23200 | 157 |
| 384 | 20231218 | 120800 | 1443122100 | 23150 | 23200 | 23200 | 23150 | 70 |
| 385 | 20231218 | 120700 | 1441498250 | 23200 | 23200 | 23200 | 23150 | 273 |
| 386 | 20231218 | 120600 | 1435172500 | 23200 | 23200 | 23200 | 23150 | 86 |
| 387 | 20231218 | 120500 | 1433177450 | 23200 | 23200 | 23200 | 23150 | 516 |
| 388 | 20231218 | 120400 | 1421218550 | 23150 | 23200 | 23200 | 23150 | 163 |
| 389 | 20231218 | 120300 | 1417441550 | 23200 | 23150 | 23200 | 23150 | 194 |
| 390 | 20231218 | 120200 | 1412940850 | 23200 | 23200 | 23200 | 23150 | 194 |
| 391 | 20231218 | 120100 | 1408447350 | 23200 | 23200 | 23200 | 23200 | 163 |
| 392 | 20231218 | 120000 | 1404665750 | 23200 | 23200 | 23200 | 23150 | 244 |
| 393 | 20231218 | 115900 | 1399012250 | 23200 | 23150 | 23200 | 23150 | 104 |
| 394 | 20231218 | 115800 | 1396599600 | 23200 | 23150 | 23200 | 23150 | 96 |
| 395 | 20231218 | 115700 | 1394372450 | 23200 | 23200 | 23200 | 23150 | 311 |
| 396 | 20231218 | 115600 | 1387167000 | 23200 | 23200 | 23200 | 23150 | 141 |
| 397 | 20231218 | 115500 | 1383898750 | 23200 | 23150 | 23200 | 23150 | 28 |
| 398 | 20231218 | 115400 | 1383249200 | 23200 | 23200 | 23200 | 23150 | 370 |
| 399 | 20231218 | 115300 | 1374673650 | 23200 | 23200 | 23200 | 23150 | 425 |
| 400 | 20231218 | 115200 | 1364832800 | 23200 | 23200 | 23200 | 23150 | 188 |
| 401 | 20231218 | 115100 | 1360478700 | 23200 | 23150 | 23200 | 23150 | 107 |
| 402 | 20231218 | 115000 | 1357996350 | 23200 | 23200 | 23200 | 23150 | 120 |
| 403 | 20231218 | 114900 | 1355213550 | 23150 | 23200 | 23200 | 23150 | 239 |
| 404 | 20231218 | 114800 | 1349676550 | 23200 | 23200 | 23200 | 23200 | 76 |
| 405 | 20231218 | 114700 | 1347913350 | 23200 | 23200 | 23200 | 23150 | 144 |
| 406 | 20231218 | 114600 | 1344572600 | 23150 | 23200 | 23200 | 23150 | 218 |
| 407 | 20231218 | 114500 | 1339522350 | 23200 | 23200 | 23200 | 23150 | 100 |
| 408 | 20231218 | 114400 | 1337202450 | 23200 | 23200 | 23200 | 23150 | 174 |
| 409 | 20231218 | 114300 | 1333173000 | 23200 | 23150 | 23200 | 23150 | 153 |
| 410 | 20231218 | 114200 | 1329623450 | 23200 | 23200 | 23200 | 23200 | 28 |
| 411 | 20231218 | 114100 | 1328973850 | 23200 | 23200 | 23200 | 23150 | 615 |
| 412 | 20231218 | 114000 | 1314713250 | 23200 | 23200 | 23200 | 23150 | 146 |
| 413 | 20231218 | 113900 | 1311326400 | 23200 | 23200 | 23200 | 23150 | 238 |
| 414 | 20231218 | 113800 | 1305812100 | 23200 | 23200 | 23200 | 23150 | 49 |
| 415 | 20231218 | 113700 | 1304675400 | 23200 | 23200 | 23200 | 23150 | 159 |
| 416 | 20231218 | 113600 | 1300986800 | 23200 | 23200 | 23200 | 23150 | 884 |
| 417 | 20231218 | 113500 | 1280485350 | 23200 | 23150 | 23200 | 23150 | 58 |
| 418 | 20231218 | 113400 | 1279139800 | 23200 | 23200 | 23200 | 23150 | 90 |
| 419 | 20231218 | 113300 | 1277051900 | 23200 | 23200 | 23200 | 23150 | 220 |
| 420 | 20231218 | 113200 | 1271955350 | 23200 | 23200 | 23200 | 23150 | 408 |
| 421 | 20231218 | 113100 | 1262499750 | 23200 | 23200 | 23200 | 23150 | 82 |
| 422 | 20231218 | 113000 | 1260597450 | 23200 | 23200 | 23200 | 23150 | 44 |
| 423 | 20231218 | 112900 | 1259576700 | 23200 | 23200 | 23200 | 23150 | 128 |
| 424 | 20231218 | 112800 | 1256607200 | 23200 | 23200 | 23200 | 23150 | 680 |
| 425 | 20231218 | 112700 | 1240838550 | 23150 | 23150 | 23200 | 23150 | 49 |
| 426 | 20231218 | 112600 | 1239702000 | 23200 | 23150 | 23200 | 23150 | 585 |
| 427 | 20231218 | 112500 | 1226144700 | 23200 | 23200 | 23200 | 23150 | 410 |
| 428 | 20231218 | 112400 | 1216632850 | 23200 | 23200 | 23200 | 23150 | 72 |
| 429 | 20231218 | 112300 | 1214962550 | 23200 | 23200 | 23200 | 23150 | 308 |
| 430 | 20231218 | 112200 | 1207825750 | 23150 | 23200 | 23200 | 23150 | 56 |
| 431 | 20231218 | 112100 | 1206526650 | 23200 | 23200 | 23200 | 23150 | 111 |
| 432 | 20231218 | 112000 | 1203951700 | 23200 | 23200 | 23200 | 23150 | 273 |
| 433 | 20231218 | 111900 | 1197625550 | 23200 | 23150 | 23200 | 23150 | 19 |
| 434 | 20231218 | 111800 | 1197184800 | 23200 | 23200 | 23200 | 23150 | 305 |
| 435 | 20231218 | 111700 | 1190116200 | 23200 | 23200 | 23200 | 23150 | 38 |
| 436 | 20231218 | 111600 | 1189234650 | 23200 | 23200 | 23200 | 23150 | 107 |
| 437 | 20231218 | 111500 | 1186757350 | 23200 | 23200 | 23200 | 23150 | 211 |
| 438 | 20231218 | 111400 | 1181869450 | 23200 | 23200 | 23200 | 23150 | 127 |
| 439 | 20231218 | 111300 | 1178923150 | 23200 | 23200 | 23200 | 23150 | 254 |
| 440 | 20231218 | 111200 | 1173037650 | 23150 | 23150 | 23200 | 23150 | 26 |
| 441 | 20231218 | 111100 | 1172435550 | 23200 | 23150 | 23200 | 23150 | 66 |
| 442 | 20231218 | 111000 | 1170906400 | 23200 | 23150 | 23200 | 23150 | 445 |
| 443 | 20231218 | 110900 | 1160599850 | 23200 | 23200 | 23200 | 23150 | 221 |
| 444 | 20231218 | 110800 | 1155482400 | 23200 | 23200 | 23200 | 23200 | 40 |
| 445 | 20231218 | 110700 | 1154554400 | 23150 | 23200 | 23200 | 23150 | 439 |
| 446 | 20231218 | 110600 | 1144386000 | 23200 | 23200 | 23200 | 23200 | 78 |
| 447 | 20231218 | 110500 | 1142576400 | 23200 | 23200 | 23200 | 23150 | 202 |
| 448 | 20231218 | 110400 | 1137897300 | 23200 | 23200 | 23200 | 23200 | 39 |
| 449 | 20231218 | 110300 | 1136992500 | 23200 | 23150 | 23200 | 23150 | 56 |
| 450 | 20231218 | 110200 | 1135693350 | 23200 | 23200 | 23200 | 23150 | 189 |
| 451 | 20231218 | 110100 | 1131315950 | 23150 | 23200 | 23200 | 23150 | 12 |
| 452 | 20231218 | 110000 | 1131037700 | 23150 | 23200 | 23200 | 23150 | 350 |
| 453 | 20231218 | 105900 | 1122930000 | 23200 | 23150 | 23200 | 23150 | 396 |
| 454 | 20231218 | 105800 | 1113760450 | 23200 | 23200 | 23200 | 23200 | 15 |
| 455 | 20231218 | 105700 | 1113412450 | 23200 | 23150 | 23200 | 23150 | 238 |
| 456 | 20231218 | 105600 | 1107900350 | 23200 | 23200 | 23200 | 23150 | 398 |
| 457 | 20231218 | 105500 | 1098683350 | 23200 | 23150 | 23200 | 23150 | 111 |
| 458 | 20231218 | 105400 | 1096108200 | 23150 | 23200 | 23200 | 23150 | 187 |
| 459 | 20231218 | 105300 | 1091777100 | 23200 | 23200 | 23200 | 23150 | 395 |
| 460 | 20231218 | 105200 | 1082618900 | 23200 | 23200 | 23200 | 23200 | 53 |
| 461 | 20231218 | 105100 | 1081389300 | 23200 | 23200 | 23200 | 23150 | 31 |
| 462 | 20231218 | 105000 | 1080671350 | 23200 | 23200 | 23200 | 23150 | 163 |
| 463 | 20231218 | 104900 | 1076894750 | 23200 | 23200 | 23200 | 23150 | 250 |
| 464 | 20231218 | 104800 | 1071103300 | 23200 | 23200 | 23200 | 23150 | 12 |
| 465 | 20231218 | 104700 | 1070824950 | 23200 | 23150 | 23200 | 23150 | 187 |
| 466 | 20231218 | 104600 | 1066493950 | 23200 | 23200 | 23200 | 23150 | 5 |
| 467 | 20231218 | 104500 | 1066378050 | 23150 | 23200 | 23200 | 23150 | 113 |
| 468 | 20231218 | 104400 | 1063756700 | 23200 | 23200 | 23200 | 23200 | 26 |
| 469 | 20231218 | 104300 | 1063153500 | 23200 | 23200 | 23200 | 23200 | 7 |
| 470 | 20231218 | 104200 | 1062991100 | 23150 | 23200 | 23200 | 23150 | 356 |
| 471 | 20231218 | 104100 | 1054749400 | 23200 | 23150 | 23200 | 23150 | 394 |
| 472 | 20231218 | 104000 | 1045623850 | 23200 | 23200 | 23200 | 23200 | 3 |
| 473 | 20231218 | 103900 | 1045554250 | 23200 | 23100 | 23200 | 23100 | 1373 |
| 474 | 20231218 | 103800 | 1013837550 | 23100 | 23200 | 23200 | 23100 | 504 |
| 475 | 20231218 | 103700 | 1002167500 | 23200 | 23200 | 23200 | 23200 | 32 |
| 476 | 20231218 | 103600 | 1001425100 | 23200 | 23150 | 23200 | 23150 | 707 |
| 477 | 20231218 | 103500 | 985051250 | 23150 | 23150 | 23150 | 23150 | 502 |
| 478 | 20231218 | 103400 | 973429950 | 23150 | 23150 | 23150 | 23100 | 111 |
| 479 | 20231218 | 103300 | 970860350 | 23150 | 23150 | 23150 | 23150 | 9 |
| 480 | 20231218 | 103200 | 970652000 | 23150 | 23150 | 23150 | 23100 | 263 |
| 481 | 20231218 | 103100 | 964573600 | 23150 | 23100 | 23150 | 23100 | 44 |
| 482 | 20231218 | 103000 | 963555100 | 23150 | 23150 | 23150 | 23100 | 106 |
| 483 | 20231218 | 102900 | 961101300 | 23100 | 23150 | 23150 | 23100 | 139 |
| 484 | 20231218 | 102800 | 957884950 | 23150 | 23150 | 23150 | 23150 | 119 |
| 485 | 20231218 | 102700 | 955130100 | 23150 | 23150 | 23150 | 23100 | 1053 |
| 486 | 20231218 | 102600 | 930799700 | 23150 | 23150 | 23150 | 23100 | 62 |
| 487 | 20231218 | 102500 | 929364450 | 23150 | 23150 | 23150 | 23100 | 793 |
| 488 | 20231218 | 102400 | 911027150 | 23150 | 23150 | 23150 | 23150 | 16 |
| 489 | 20231218 | 102300 | 910656750 | 23150 | 23100 | 23150 | 23100 | 111 |
| 490 | 20231218 | 102200 | 908087150 | 23150 | 23150 | 23150 | 23150 | 48 |
| 491 | 20231218 | 102100 | 906975950 | 23150 | 23150 | 23150 | 23150 | 19 |
| 492 | 20231218 | 102000 | 906536100 | 23150 | 23150 | 23150 | 23100 | 949 |
| 493 | 20231218 | 101900 | 884566950 | 23150 | 23150 | 23150 | 23100 | 275 |
| 494 | 20231218 | 101800 | 878211750 | 23150 | 23150 | 23150 | 23100 | 49 |
| 495 | 20231218 | 101700 | 877077450 | 23150 | 23150 | 23150 | 23100 | 200 |
| 496 | 20231218 | 101600 | 872451250 | 23150 | 23100 | 23150 | 23100 | 61 |
| 497 | 20231218 | 101500 | 871039150 | 23150 | 23100 | 23150 | 23100 | 43 |
| 498 | 20231218 | 101400 | 870043950 | 23150 | 23150 | 23150 | 23150 | 50 |
| 499 | 20231218 | 101300 | 868886450 | 23150 | 23150 | 23150 | 23100 | 555 |
| 500 | 20231218 | 101200 | 856049200 | 23100 | 23150 | 23150 | 23100 | 410 |
| 501 | 20231218 | 101100 | 846571200 | 23150 | 23150 | 23150 | 23150 | 10 |
| 502 | 20231218 | 101000 | 846339700 | 23150 | 23150 | 23150 | 23150 | 6 |
| 503 | 20231218 | 100900 | 846200800 | 23150 | 23150 | 23150 | 23100 | 165 |
| 504 | 20231218 | 100800 | 842381150 | 23150 | 23150 | 23150 | 23100 | 7 |
| 505 | 20231218 | 100700 | 842219150 | 23150 | 23150 | 23150 | 23150 | 18 |
| 506 | 20231218 | 100600 | 841802450 | 23150 | 23150 | 23150 | 23150 | 13 |
| 507 | 20231218 | 100500 | 841501500 | 23150 | 23100 | 23150 | 23100 | 79 |
| 508 | 20231218 | 100400 | 839673650 | 23150 | 23150 | 23150 | 23150 | 70 |
| 509 | 20231218 | 100300 | 838053150 | 23150 | 23150 | 23150 | 23150 | 58 |
| 510 | 20231218 | 100200 | 836710450 | 23150 | 23150 | 23150 | 23150 | 25 |
| 511 | 20231218 | 100100 | 836131700 | 23150 | 23150 | 23150 | 23100 | 59 |
| 512 | 20231218 | 100000 | 834765950 | 23150 | 23100 | 23150 | 23100 | 2 |
| 513 | 20231218 | 095900 | 834719700 | 23150 | 23150 | 23150 | 23150 | 57 |
| 514 | 20231218 | 095800 | 833400150 | 23200 | 23200 | 23200 | 23100 | 505 |
| 515 | 20231218 | 095700 | 821723850 | 23100 | 23100 | 23200 | 23100 | 2002 |
| 516 | 20231218 | 095600 | 775449400 | 23150 | 23150 | 23150 | 23150 | 33 |
| 517 | 20231218 | 095500 | 774685450 | 23150 | 23100 | 23150 | 23100 | 67 |
| 518 | 20231218 | 095400 | 773136700 | 23100 | 23150 | 23150 | 23100 | 181 |
| 519 | 20231218 | 095300 | 768949000 | 23150 | 23150 | 23150 | 23100 | 126 |
| 520 | 20231218 | 095200 | 766033100 | 23150 | 23150 | 23150 | 23150 | 1 |
| 521 | 20231218 | 095100 | 766009950 | 23150 | 23150 | 23150 | 23150 | 522 |
| 522 | 20231218 | 095000 | 753925650 | 23200 | 23150 | 23200 | 23150 | 73 |
| 523 | 20231218 | 094900 | 752233200 | 23150 | 23200 | 23200 | 23150 | 48 |
| 524 | 20231218 | 094800 | 751121950 | 23150 | 23200 | 23200 | 23150 | 538 |
| 525 | 20231218 | 094700 | 738667000 | 23200 | 23150 | 23200 | 23150 | 84 |
| 526 | 20231218 | 094600 | 736719300 | 23150 | 23200 | 23200 | 23150 | 224 |
| 527 | 20231218 | 094500 | 731533650 | 23200 | 23200 | 23200 | 23200 | 25 |
| 528 | 20231218 | 094400 | 730953650 | 23200 | 23150 | 23200 | 23150 | 109 |
| 529 | 20231218 | 094300 | 728430150 | 23150 | 23200 | 23200 | 23150 | 52 |
| 530 | 20231218 | 094200 | 727223850 | 23200 | 23200 | 23200 | 23200 | 21 |
| 531 | 20231218 | 094100 | 726736650 | 23150 | 23200 | 23200 | 23150 | 114 |
| 532 | 20231218 | 094000 | 724094950 | 23200 | 23200 | 23200 | 23200 | 51 |
| 533 | 20231218 | 093900 | 722911750 | 23150 | 23200 | 23200 | 23150 | 451 |
| 534 | 20231218 | 093800 | 712470400 | 23200 | 23150 | 23200 | 23150 | 752 |
| 535 | 20231218 | 093700 | 695058400 | 23150 | 23150 | 23200 | 23150 | 150 |
| 536 | 20231218 | 093600 | 691585600 | 23200 | 23200 | 23200 | 23150 | 189 |
| 537 | 20231218 | 093500 | 687204800 | 23200 | 23200 | 23200 | 23150 | 232 |
| 538 | 20231218 | 093400 | 681829450 | 23200 | 23200 | 23200 | 23150 | 67 |
| 539 | 20231218 | 093300 | 680277550 | 23200 | 23200 | 23200 | 23200 | 12 |
| 540 | 20231218 | 093200 | 679999150 | 23200 | 23200 | 23200 | 23150 | 226 |
| 541 | 20231218 | 093100 | 674762450 | 23200 | 23150 | 23200 | 23150 | 132 |
| 542 | 20231218 | 093000 | 671700100 | 23150 | 23150 | 23150 | 23150 | 298 |
| 543 | 20231218 | 092900 | 664801400 | 23150 | 23200 | 23200 | 23150 | 223 |
| 544 | 20231218 | 092800 | 659636350 | 23200 | 23150 | 23200 | 23150 | 6 |
| 545 | 20231218 | 092700 | 659497200 | 23150 | 23200 | 23200 | 23150 | 31 |
| 546 | 20231218 | 092600 | 658778050 | 23150 | 23150 | 23150 | 23150 | 26 |
| 547 | 20231218 | 092500 | 658176150 | 23150 | 23150 | 23150 | 23150 | 215 |
| 548 | 20231218 | 092400 | 653198900 | 23150 | 23100 | 23150 | 23100 | 250 |
| 549 | 20231218 | 092300 | 647416200 | 23100 | 23200 | 23200 | 23100 | 1361 |
| 550 | 20231218 | 092200 | 615909150 | 23200 | 23200 | 23200 | 23200 | 30 |
| 551 | 20231218 | 092100 | 615213150 | 23200 | 23150 | 23200 | 23150 | 155 |
| 552 | 20231218 | 092000 | 611622300 | 23150 | 23150 | 23200 | 23150 | 1403 |
| 553 | 20231218 | 091900 | 579130350 | 23100 | 23100 | 23150 | 23100 | 164 |
| 554 | 20231218 | 091800 | 575334000 | 23100 | 23150 | 23150 | 23100 | 1071 |
| 555 | 20231218 | 091700 | 550591300 | 23150 | 23100 | 23150 | 23100 | 275 |
| 556 | 20231218 | 091600 | 544233650 | 23050 | 23150 | 23150 | 23050 | 463 |
| 557 | 20231218 | 091500 | 533544350 | 23150 | 23100 | 23150 | 23050 | 783 |
| 558 | 20231218 | 091400 | 515478650 | 23100 | 23200 | 23200 | 23100 | 397 |
| 559 | 20231218 | 091300 | 506305300 | 23100 | 23150 | 23150 | 23100 | 207 |
| 560 | 20231218 | 091200 | 501517450 | 23150 | 23150 | 23200 | 23150 | 528 |
| 561 | 20231218 | 091100 | 489293750 | 23150 | 23150 | 23150 | 23150 | 100 |
| 562 | 20231218 | 091000 | 486978750 | 23150 | 23200 | 23200 | 23150 | 256 |
| 563 | 20231218 | 090900 | 481042400 | 23200 | 23150 | 23200 | 23150 | 23 |
| 564 | 20231218 | 090800 | 480509500 | 23150 | 23150 | 23150 | 23150 | 50 |
| 565 | 20231218 | 090700 | 479352000 | 23150 | 23100 | 23150 | 23000 | 5924 |
| 566 | 20231218 | 090600 | 342817200 | 23100 | 23200 | 23200 | 23100 | 442 |
| 567 | 20231218 | 090500 | 332583650 | 23150 | 23100 | 23150 | 23100 | 186 |
| 568 | 20231218 | 090400 | 328279900 | 23150 | 23150 | 23200 | 23100 | 3797 |
| 569 | 20231218 | 090300 | 240465300 | 23200 | 23250 | 23300 | 23100 | 343 |
| 570 | 20231218 | 090200 | 232494800 | 23100 | 23000 | 23250 | 23000 | 5544 |
| 571 | 20231218 | 090100 | 104390750 | 23000 | 23100 | 23100 | 22950 | 1482 |
| 572 | 20231218 | 090000 | 70289000 | 23100 | 23100 | 23100 | 23050 | 2785 |