31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 3 | 20231222 | 183200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20231222 | 183100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20231222 | 183000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20231222 | 182900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20231222 | 182800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20231222 | 182700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20231222 | 182600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20231222 | 182500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20231222 | 182400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20231222 | 182300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20231222 | 182200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20231222 | 182100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20231222 | 182000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20231222 | 181900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20231222 | 181800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20231222 | 181700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20231222 | 181600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20231222 | 181500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20231222 | 181400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20231222 | 181300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20231222 | 181200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20231222 | 181100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20231222 | 181000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20231222 | 180900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20231222 | 180800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20231222 | 180700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20231222 | 180600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20231222 | 180500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20231222 | 180400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20231222 | 180300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 33 | 20231222 | 180200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20231222 | 180100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20231222 | 180000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20231222 | 175900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20231222 | 175800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20231222 | 175700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20231222 | 175600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20231222 | 175500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20231222 | 175400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20231222 | 175300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20231222 | 175200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20231222 | 175100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20231222 | 175000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20231222 | 174900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20231222 | 174800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20231222 | 174700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20231222 | 174600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20231222 | 174500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20231222 | 174400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20231222 | 174300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20231222 | 174200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20231222 | 174100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20231222 | 174000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20231222 | 173900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20231222 | 173800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20231222 | 173700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20231222 | 173600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20231222 | 173500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20231222 | 173400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20231222 | 173300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 63 | 20231222 | 173200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20231222 | 173100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20231222 | 173000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20231222 | 172900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20231222 | 172800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20231222 | 172700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20231222 | 172600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20231222 | 172500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20231222 | 172400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20231222 | 172300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20231222 | 172200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20231222 | 172100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20231222 | 172000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20231222 | 171900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20231222 | 171800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20231222 | 171700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20231222 | 171600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20231222 | 171500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20231222 | 171400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20231222 | 171300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20231222 | 171200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20231222 | 171100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20231222 | 171000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20231222 | 170900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20231222 | 170800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20231222 | 170700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20231222 | 170600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20231222 | 170500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20231222 | 170400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20231222 | 170300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 93 | 20231222 | 170200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20231222 | 170100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20231222 | 170000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20231222 | 165900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20231222 | 165800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20231222 | 165700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20231222 | 165600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20231222 | 165500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20231222 | 165400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20231222 | 165300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20231222 | 165200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20231222 | 165100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20231222 | 165000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20231222 | 164900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20231222 | 164800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20231222 | 164700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20231222 | 164600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20231222 | 164500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20231222 | 164400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20231222 | 164300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20231222 | 164200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20231222 | 164100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20231222 | 164000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20231222 | 163900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20231222 | 163800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20231222 | 163700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20231222 | 163600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20231222 | 163500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20231222 | 163400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20231222 | 163300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 123 | 20231222 | 163200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20231222 | 163100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20231222 | 163000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20231222 | 162900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20231222 | 162800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20231222 | 162700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20231222 | 162600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20231222 | 162500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20231222 | 162400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20231222 | 162300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20231222 | 162200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20231222 | 162100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20231222 | 162000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20231222 | 161900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20231222 | 161800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20231222 | 161700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20231222 | 161600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20231222 | 161500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20231222 | 161400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20231222 | 161300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20231222 | 161200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20231222 | 161100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20231222 | 161000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20231222 | 160900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20231222 | 160800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20231222 | 160700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20231222 | 160600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20231222 | 160500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20231222 | 160400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20231222 | 160300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 153 | 20231222 | 160200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20231222 | 160100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20231222 | 160000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20231222 | 155900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20231222 | 155800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20231222 | 155700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20231222 | 155600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20231222 | 155500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20231222 | 155400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20231222 | 155300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20231222 | 155200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20231222 | 155100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20231222 | 155000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20231222 | 154900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20231222 | 154800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20231222 | 154700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20231222 | 154600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20231222 | 154500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20231222 | 154400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20231222 | 154300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20231222 | 154200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20231222 | 154100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20231222 | 154000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20231222 | 153900 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20231222 | 153800 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20231222 | 153700 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20231222 | 153600 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20231222 | 153500 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20231222 | 153400 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20231222 | 153300 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 183 | 20231222 | 153200 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20231222 | 153100 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20231222 | 153000 | 11692611000 | 37550 | 37550 | 37550 | 37550 | 7601 |
| 186 | 20231222 | 152900 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20231222 | 152800 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20231222 | 152700 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20231222 | 152600 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20231222 | 152500 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20231222 | 152400 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20231222 | 152300 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20231222 | 152200 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20231222 | 152100 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20231222 | 152000 | 11407193450 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20231222 | 151900 | 11407193450 | 37400 | 37400 | 37450 | 37350 | 361 |
| 197 | 20231222 | 151800 | 11393703450 | 37400 | 37350 | 37400 | 37350 | 544 |
| 198 | 20231222 | 151700 | 11373371350 | 37300 | 37300 | 37350 | 37300 | 319 |
| 199 | 20231222 | 151600 | 11361465850 | 37300 | 37350 | 37350 | 37300 | 615 |
| 200 | 20231222 | 151500 | 11338508800 | 37400 | 37350 | 37400 | 37300 | 653 |
| 201 | 20231222 | 151400 | 11314120250 | 37350 | 37350 | 37400 | 37350 | 453 |
| 202 | 20231222 | 151300 | 11297188350 | 37350 | 37350 | 37400 | 37300 | 1752 |
| 203 | 20231222 | 151200 | 11231721250 | 37350 | 37300 | 37400 | 37300 | 362 |
| 204 | 20231222 | 151100 | 11218200700 | 37350 | 37350 | 37400 | 37300 | 748 |
| 205 | 20231222 | 151000 | 11190262850 | 37350 | 37300 | 37400 | 37300 | 647 |
| 206 | 20231222 | 150900 | 11166101800 | 37300 | 37250 | 37450 | 37250 | 963 |
| 207 | 20231222 | 150800 | 11130169050 | 37250 | 37300 | 37300 | 37250 | 288 |
| 208 | 20231222 | 150700 | 11119432850 | 37300 | 37350 | 37350 | 37300 | 240 |
| 209 | 20231222 | 150600 | 11110478500 | 37350 | 37350 | 37450 | 37350 | 477 |
| 210 | 20231222 | 150500 | 11092653200 | 37350 | 37250 | 37350 | 37250 | 268 |
| 211 | 20231222 | 150400 | 11082652100 | 37250 | 37400 | 37450 | 37250 | 1330 |
| 212 | 20231222 | 150300 | 11032999250 | 37400 | 37450 | 37450 | 37400 | 167 |
| 213 | 20231222 | 150200 | 11026746000 | 37450 | 37400 | 37550 | 37400 | 494 |
| 214 | 20231222 | 150100 | 11008224550 | 37400 | 37500 | 37500 | 37400 | 456 |
| 215 | 20231222 | 150000 | 10991148500 | 37500 | 37300 | 37500 | 37300 | 467 |
| 216 | 20231222 | 145900 | 10973647900 | 37400 | 37200 | 37400 | 37200 | 777 |
| 217 | 20231222 | 145800 | 10944656750 | 37150 | 37200 | 37250 | 37150 | 2044 |
| 218 | 20231222 | 145700 | 10868601300 | 37200 | 37300 | 37350 | 37200 | 3572 |
| 219 | 20231222 | 145600 | 10735494650 | 37350 | 37400 | 37400 | 37350 | 1607 |
| 220 | 20231222 | 145500 | 10675449150 | 37400 | 37400 | 37400 | 37400 | 302 |
| 221 | 20231222 | 145400 | 10664154350 | 37400 | 37450 | 37450 | 37400 | 500 |
| 222 | 20231222 | 145300 | 10645437200 | 37450 | 37400 | 37500 | 37400 | 168 |
| 223 | 20231222 | 145200 | 10639150300 | 37400 | 37500 | 37500 | 37400 | 1004 |
| 224 | 20231222 | 145100 | 10601547000 | 37500 | 37550 | 37550 | 37500 | 234 |
| 225 | 20231222 | 145000 | 10592768450 | 37550 | 37600 | 37600 | 37550 | 465 |
| 226 | 20231222 | 144900 | 10575307350 | 37500 | 37550 | 37600 | 37500 | 244 |
| 227 | 20231222 | 144800 | 10566145400 | 37550 | 37600 | 37700 | 37550 | 436 |
| 228 | 20231222 | 144700 | 10549748400 | 37600 | 37600 | 37700 | 37550 | 272 |
| 229 | 20231222 | 144600 | 10539518750 | 37600 | 37500 | 37800 | 37500 | 534 |
| 230 | 20231222 | 144500 | 10519409850 | 37500 | 37500 | 37550 | 37500 | 311 |
| 231 | 20231222 | 144400 | 10507743850 | 37500 | 37500 | 37500 | 37400 | 446 |
| 232 | 20231222 | 144300 | 10491043500 | 37500 | 37450 | 37500 | 37400 | 863 |
| 233 | 20231222 | 144200 | 10458720250 | 37400 | 37450 | 37500 | 37400 | 692 |
| 234 | 20231222 | 144100 | 10432818850 | 37450 | 37400 | 37450 | 37400 | 1156 |
| 235 | 20231222 | 144000 | 10389580250 | 37400 | 37450 | 37500 | 37400 | 866 |
| 236 | 20231222 | 143900 | 10357159550 | 37450 | 37450 | 37500 | 37450 | 329 |
| 237 | 20231222 | 143800 | 10344838450 | 37500 | 37500 | 37500 | 37400 | 490 |
| 238 | 20231222 | 143700 | 10326489950 | 37450 | 37450 | 37450 | 37400 | 253 |
| 239 | 20231222 | 143600 | 10317015550 | 37450 | 37500 | 37500 | 37400 | 1251 |
| 240 | 20231222 | 143500 | 10270170000 | 37500 | 37500 | 37550 | 37500 | 261 |
| 241 | 20231222 | 143400 | 10260380100 | 37500 | 37500 | 37550 | 37500 | 264 |
| 242 | 20231222 | 143300 | 10250477100 | 37550 | 37500 | 37550 | 37450 | 533 |
| 243 | 20231222 | 143200 | 10230473250 | 37450 | 37500 | 37500 | 37400 | 2900 |
| 244 | 20231222 | 143100 | 10121918250 | 37500 | 37500 | 37650 | 37500 | 600 |
| 245 | 20231222 | 143000 | 10099393500 | 37550 | 37600 | 37600 | 37500 | 1149 |
| 246 | 20231222 | 142900 | 10056263300 | 37600 | 37650 | 37650 | 37600 | 293 |
| 247 | 20231222 | 142800 | 10045234750 | 37650 | 37600 | 37650 | 37600 | 142 |
| 248 | 20231222 | 142700 | 10039890100 | 37650 | 37600 | 37650 | 37600 | 238 |
| 249 | 20231222 | 142600 | 10030939650 | 37600 | 37650 | 37650 | 37600 | 188 |
| 250 | 20231222 | 142500 | 10023864300 | 37650 | 37550 | 37700 | 37550 | 381 |
| 251 | 20231222 | 142400 | 10009529650 | 37550 | 37550 | 37600 | 37550 | 299 |
| 252 | 20231222 | 142300 | 9998301300 | 37550 | 37650 | 37700 | 37550 | 704 |
| 253 | 20231222 | 142200 | 9971841350 | 37650 | 37600 | 37700 | 37600 | 436 |
| 254 | 20231222 | 142100 | 9955432000 | 37600 | 37500 | 37600 | 37500 | 580 |
| 255 | 20231222 | 142000 | 9933655850 | 37500 | 37500 | 37600 | 37500 | 1747 |
| 256 | 20231222 | 141900 | 9868113800 | 37500 | 37600 | 37600 | 37500 | 1222 |
| 257 | 20231222 | 141800 | 9822210300 | 37600 | 37600 | 37650 | 37600 | 361 |
| 258 | 20231222 | 141700 | 9808633650 | 37600 | 37700 | 37700 | 37600 | 582 |
| 259 | 20231222 | 141600 | 9786726400 | 37700 | 37700 | 37700 | 37650 | 674 |
| 260 | 20231222 | 141500 | 9761337800 | 37700 | 37700 | 37700 | 37700 | 185 |
| 261 | 20231222 | 141400 | 9754363300 | 37700 | 37750 | 37750 | 37700 | 660 |
| 262 | 20231222 | 141300 | 9729460750 | 37750 | 37750 | 37900 | 37750 | 266 |
| 263 | 20231222 | 141200 | 9719411250 | 37800 | 37800 | 37850 | 37750 | 503 |
| 264 | 20231222 | 141100 | 9700394350 | 37800 | 37800 | 37800 | 37800 | 154 |
| 265 | 20231222 | 141000 | 9694573150 | 37800 | 37800 | 37850 | 37800 | 887 |
| 266 | 20231222 | 140900 | 9661005950 | 37800 | 37850 | 37950 | 37800 | 1198 |
| 267 | 20231222 | 140800 | 9615621350 | 37850 | 37800 | 37850 | 37800 | 544 |
| 268 | 20231222 | 140700 | 9595042900 | 37800 | 37800 | 37850 | 37800 | 338 |
| 269 | 20231222 | 140600 | 9582260000 | 37850 | 37700 | 37850 | 37700 | 386 |
| 270 | 20231222 | 140500 | 9567687400 | 37700 | 37650 | 37700 | 37650 | 425 |
| 271 | 20231222 | 140400 | 9551677050 | 37650 | 37700 | 37750 | 37650 | 586 |
| 272 | 20231222 | 140300 | 9529585000 | 37750 | 37800 | 37800 | 37750 | 264 |
| 273 | 20231222 | 140200 | 9519618100 | 37750 | 37700 | 37800 | 37700 | 282 |
| 274 | 20231222 | 140100 | 9508980300 | 37700 | 37700 | 37750 | 37650 | 547 |
| 275 | 20231222 | 140000 | 9488343650 | 37650 | 37900 | 37900 | 37650 | 6007 |
| 276 | 20231222 | 135900 | 9261415200 | 37900 | 37900 | 37950 | 37900 | 189 |
| 277 | 20231222 | 135800 | 9254251800 | 37900 | 37900 | 37950 | 37900 | 209 |
| 278 | 20231222 | 135700 | 9246330000 | 37950 | 37900 | 37950 | 37900 | 524 |
| 279 | 20231222 | 135600 | 9226469800 | 37900 | 37900 | 37950 | 37900 | 123 |
| 280 | 20231222 | 135500 | 9221808050 | 37900 | 37950 | 37950 | 37900 | 196 |
| 281 | 20231222 | 135400 | 9214372400 | 37950 | 37950 | 37950 | 37900 | 549 |
| 282 | 20231222 | 135300 | 9193544250 | 37950 | 37900 | 38000 | 37900 | 227 |
| 283 | 20231222 | 135200 | 9184932650 | 37900 | 37900 | 38000 | 37900 | 293 |
| 284 | 20231222 | 135100 | 9173825950 | 37900 | 38000 | 38000 | 37900 | 2966 |
| 285 | 20231222 | 135000 | 9061259950 | 38000 | 38050 | 38100 | 38000 | 680 |
| 286 | 20231222 | 134900 | 9035387350 | 38050 | 38050 | 38050 | 38050 | 312 |
| 287 | 20231222 | 134800 | 9023515750 | 38050 | 38050 | 38100 | 38050 | 779 |
| 288 | 20231222 | 134700 | 8993874100 | 38050 | 38050 | 38100 | 38050 | 163 |
| 289 | 20231222 | 134600 | 8987671600 | 38050 | 38100 | 38150 | 38050 | 242 |
| 290 | 20231222 | 134500 | 8978453650 | 38100 | 38100 | 38100 | 38100 | 245 |
| 291 | 20231222 | 134400 | 8969119150 | 38100 | 38100 | 38150 | 38100 | 226 |
| 292 | 20231222 | 134300 | 8960508400 | 38100 | 38050 | 38150 | 38050 | 152 |
| 293 | 20231222 | 134200 | 8954717250 | 38050 | 38100 | 38100 | 38050 | 365 |
| 294 | 20231222 | 134100 | 8940815100 | 38100 | 38100 | 38100 | 38100 | 201 |
| 295 | 20231222 | 134000 | 8933157000 | 38100 | 38100 | 38100 | 38100 | 110 |
| 296 | 20231222 | 133900 | 8928966000 | 38100 | 38050 | 38150 | 38050 | 318 |
| 297 | 20231222 | 133800 | 8916857200 | 38050 | 38100 | 38100 | 38050 | 182 |
| 298 | 20231222 | 133700 | 8909927950 | 38100 | 38100 | 38150 | 38100 | 433 |
| 299 | 20231222 | 133600 | 8893430600 | 38100 | 38100 | 38150 | 38100 | 264 |
| 300 | 20231222 | 133500 | 8883371600 | 38100 | 38100 | 38150 | 38100 | 161 |
| 301 | 20231222 | 133400 | 8877236950 | 38100 | 38100 | 38150 | 38100 | 310 |
| 302 | 20231222 | 133300 | 8865423300 | 38100 | 38150 | 38150 | 38100 | 157 |
| 303 | 20231222 | 133200 | 8859434500 | 38150 | 38150 | 38200 | 38150 | 194 |
| 304 | 20231222 | 133100 | 8852031350 | 38150 | 38150 | 38150 | 38150 | 243 |
| 305 | 20231222 | 133000 | 8842760900 | 38150 | 38150 | 38150 | 38150 | 152 |
| 306 | 20231222 | 132900 | 8836962100 | 38150 | 38050 | 38250 | 38050 | 157 |
| 307 | 20231222 | 132800 | 8830979700 | 38050 | 38100 | 38200 | 38050 | 325 |
| 308 | 20231222 | 132700 | 8818586150 | 38100 | 38100 | 38100 | 38100 | 246 |
| 309 | 20231222 | 132600 | 8809213550 | 38100 | 38050 | 38100 | 38050 | 196 |
| 310 | 20231222 | 132500 | 8801751950 | 38050 | 38050 | 38100 | 38050 | 131 |
| 311 | 20231222 | 132400 | 8796767350 | 38100 | 38000 | 38100 | 38000 | 240 |
| 312 | 20231222 | 132300 | 8787636500 | 38000 | 38050 | 38100 | 38000 | 1556 |
| 313 | 20231222 | 132200 | 8728419000 | 38050 | 38150 | 38150 | 38050 | 459 |
| 314 | 20231222 | 132100 | 8710933250 | 38150 | 38100 | 38150 | 38050 | 397 |
| 315 | 20231222 | 132000 | 8695804050 | 38100 | 38050 | 38200 | 38050 | 248 |
| 316 | 20231222 | 131900 | 8686357850 | 38050 | 38050 | 38100 | 38050 | 237 |
| 317 | 20231222 | 131800 | 8677338800 | 38050 | 38200 | 38200 | 38050 | 1108 |
| 318 | 20231222 | 131700 | 8635084750 | 38200 | 38200 | 38300 | 38200 | 468 |
| 319 | 20231222 | 131600 | 8617198250 | 38200 | 38250 | 38300 | 38200 | 361 |
| 320 | 20231222 | 131500 | 8603388150 | 38250 | 38300 | 38300 | 38250 | 509 |
| 321 | 20231222 | 131400 | 8583903700 | 38300 | 38450 | 38450 | 38300 | 1862 |
| 322 | 20231222 | 131300 | 8512408200 | 38450 | 38500 | 38550 | 38400 | 3097 |
| 323 | 20231222 | 131200 | 8393313550 | 38500 | 38500 | 38500 | 38450 | 256 |
| 324 | 20231222 | 131100 | 8383460700 | 38500 | 38600 | 38650 | 38500 | 1235 |
| 325 | 20231222 | 131000 | 8335828250 | 38600 | 38600 | 38650 | 38600 | 487 |
| 326 | 20231222 | 130900 | 8317009550 | 38700 | 38700 | 38750 | 38450 | 2678 |
| 327 | 20231222 | 130800 | 8213425500 | 38700 | 38650 | 38750 | 38550 | 2355 |
| 328 | 20231222 | 130700 | 8122320100 | 38500 | 38500 | 38650 | 38500 | 8679 |
| 329 | 20231222 | 130600 | 7787967900 | 38500 | 38500 | 38500 | 38450 | 389 |
| 330 | 20231222 | 130500 | 7773007000 | 38500 | 38450 | 38500 | 38450 | 1373 |
| 331 | 20231222 | 130400 | 7720174750 | 38450 | 38400 | 38450 | 38400 | 2433 |
| 332 | 20231222 | 130300 | 7626641100 | 38400 | 38350 | 38400 | 38350 | 73 |
| 333 | 20231222 | 130200 | 7623837950 | 38400 | 38400 | 38400 | 38400 | 908 |
| 334 | 20231222 | 130100 | 7588970750 | 38350 | 38400 | 38400 | 38350 | 46 |
| 335 | 20231222 | 130000 | 7587206400 | 38400 | 38350 | 38400 | 38300 | 1758 |
| 336 | 20231222 | 125900 | 7519741350 | 38350 | 38350 | 38350 | 38350 | 2 |
| 337 | 20231222 | 125800 | 7519664650 | 38350 | 38350 | 38350 | 38300 | 136 |
| 338 | 20231222 | 125700 | 7514450950 | 38350 | 38300 | 38350 | 38300 | 131 |
| 339 | 20231222 | 125600 | 7509429050 | 38300 | 38300 | 38300 | 38300 | 54 |
| 340 | 20231222 | 125500 | 7507360850 | 38350 | 38350 | 38350 | 38350 | 58 |
| 341 | 20231222 | 125400 | 7505136550 | 38300 | 38300 | 38300 | 38300 | 509 |
| 342 | 20231222 | 125300 | 7485641850 | 38300 | 38300 | 38350 | 38300 | 39 |
| 343 | 20231222 | 125200 | 7484147650 | 38350 | 38350 | 38350 | 38300 | 77 |
| 344 | 20231222 | 125100 | 7481195400 | 38350 | 38300 | 38350 | 38300 | 28 |
| 345 | 20231222 | 125000 | 7480122650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 346 | 20231222 | 124900 | 7480122650 | 38300 | 38300 | 38300 | 38300 | 10 |
| 347 | 20231222 | 124800 | 7479739650 | 38300 | 38250 | 38300 | 38250 | 180 |
| 348 | 20231222 | 124700 | 7472847450 | 38300 | 38250 | 38300 | 38250 | 122 |
| 349 | 20231222 | 124600 | 7468175550 | 38250 | 38300 | 38300 | 38250 | 22 |
| 350 | 20231222 | 124500 | 7467334000 | 38300 | 38250 | 38300 | 38250 | 12 |
| 351 | 20231222 | 124400 | 7466874900 | 38250 | 38250 | 38300 | 38250 | 121 |
| 352 | 20231222 | 124300 | 7462241650 | 38200 | 38200 | 38200 | 38200 | 33 |
| 353 | 20231222 | 124200 | 7460981050 | 38200 | 38200 | 38200 | 38200 | 64 |
| 354 | 20231222 | 124100 | 7458536250 | 38150 | 38050 | 38150 | 38050 | 17 |
| 355 | 20231222 | 124000 | 7457888100 | 38100 | 38150 | 38150 | 38100 | 580 |
| 356 | 20231222 | 123900 | 7435784950 | 38100 | 38150 | 38150 | 38100 | 292 |
| 357 | 20231222 | 123800 | 7424645650 | 38150 | 38150 | 38150 | 38150 | 290 |
| 358 | 20231222 | 123700 | 7413582150 | 38150 | 38300 | 38300 | 38150 | 1998 |
| 359 | 20231222 | 123600 | 7337066050 | 38300 | 38300 | 38350 | 38300 | 117 |
| 360 | 20231222 | 123500 | 7332584600 | 38300 | 38300 | 38300 | 38300 | 11 |
| 361 | 20231222 | 123400 | 7332163300 | 38300 | 38300 | 38300 | 38300 | 2 |
| 362 | 20231222 | 123300 | 7332086700 | 38350 | 38300 | 38350 | 38300 | 308 |
| 363 | 20231222 | 123200 | 7320286550 | 38350 | 38300 | 38350 | 38300 | 97 |
| 364 | 20231222 | 123100 | 7316567850 | 38300 | 38300 | 38300 | 38300 | 5 |
| 365 | 20231222 | 123000 | 7316376350 | 38350 | 38350 | 38350 | 38300 | 156 |
| 366 | 20231222 | 122900 | 7310398200 | 38350 | 38300 | 38350 | 38300 | 39 |
| 367 | 20231222 | 122800 | 7308903850 | 38300 | 38350 | 38350 | 38300 | 1933 |
| 368 | 20231222 | 122700 | 7234823350 | 38300 | 38350 | 38350 | 38300 | 9 |
| 369 | 20231222 | 122600 | 7234478250 | 38300 | 38350 | 38350 | 38300 | 193 |
| 370 | 20231222 | 122500 | 7227083850 | 38350 | 38300 | 38350 | 38300 | 67 |
| 371 | 20231222 | 122400 | 7224514750 | 38350 | 38250 | 38350 | 38250 | 176 |
| 372 | 20231222 | 122300 | 7217774650 | 38300 | 38250 | 38300 | 38150 | 40 |
| 373 | 20231222 | 122200 | 7216244700 | 38200 | 38200 | 38200 | 38200 | 157 |
| 374 | 20231222 | 122100 | 7210247300 | 38200 | 38200 | 38200 | 38200 | 130 |
| 375 | 20231222 | 122000 | 7205281300 | 38300 | 38250 | 38300 | 38150 | 208 |
| 376 | 20231222 | 121900 | 7197333900 | 38250 | 38200 | 38250 | 38200 | 668 |
| 377 | 20231222 | 121800 | 7171816200 | 38200 | 38350 | 38350 | 38200 | 250 |
| 378 | 20231222 | 121700 | 7162243050 | 38350 | 38350 | 38350 | 38350 | 365 |
| 379 | 20231222 | 121600 | 7148245300 | 38350 | 38450 | 38450 | 38350 | 248 |
| 380 | 20231222 | 121500 | 7138714550 | 38450 | 38400 | 38450 | 38400 | 426 |
| 381 | 20231222 | 121400 | 7122353150 | 38400 | 38400 | 38400 | 38400 | 58 |
| 382 | 20231222 | 121300 | 7120125950 | 38400 | 38450 | 38450 | 38400 | 856 |
| 383 | 20231222 | 121200 | 7087230450 | 38450 | 38350 | 38450 | 38350 | 1336 |
| 384 | 20231222 | 121100 | 7035932900 | 38350 | 38350 | 38350 | 38350 | 25 |
| 385 | 20231222 | 121000 | 7034974150 | 38350 | 38350 | 38400 | 38350 | 28 |
| 386 | 20231222 | 120900 | 7033899800 | 38350 | 38350 | 38350 | 38300 | 427 |
| 387 | 20231222 | 120800 | 7017524600 | 38350 | 38300 | 38350 | 38300 | 827 |
| 388 | 20231222 | 120700 | 6985833800 | 38250 | 38300 | 38300 | 38250 | 188 |
| 389 | 20231222 | 120600 | 6978633900 | 38300 | 38250 | 38300 | 38250 | 344 |
| 390 | 20231222 | 120500 | 6965463000 | 38150 | 38250 | 38250 | 38150 | 128 |
| 391 | 20231222 | 120400 | 6960568000 | 38150 | 38200 | 38250 | 38150 | 327 |
| 392 | 20231222 | 120300 | 6948074500 | 38200 | 38200 | 38250 | 38200 | 113 |
| 393 | 20231222 | 120200 | 6943757550 | 38200 | 38150 | 38200 | 38150 | 387 |
| 394 | 20231222 | 120100 | 6928976650 | 38150 | 38200 | 38200 | 38100 | 1004 |
| 395 | 20231222 | 120000 | 6890706650 | 38200 | 38100 | 38200 | 38100 | 968 |
| 396 | 20231222 | 115900 | 6853752150 | 38100 | 38100 | 38150 | 38100 | 340 |
| 397 | 20231222 | 115800 | 6840797750 | 38150 | 38100 | 38150 | 38100 | 312 |
| 398 | 20231222 | 115700 | 6828910300 | 38100 | 38150 | 38150 | 38100 | 79 |
| 399 | 20231222 | 115600 | 6825900300 | 38150 | 38150 | 38150 | 38150 | 101 |
| 400 | 20231222 | 115500 | 6822047150 | 38150 | 38200 | 38200 | 38150 | 261 |
| 401 | 20231222 | 115400 | 6812089950 | 38200 | 38200 | 38200 | 38150 | 593 |
| 402 | 20231222 | 115300 | 6789466350 | 38150 | 38200 | 38200 | 38150 | 431 |
| 403 | 20231222 | 115200 | 6773012150 | 38200 | 38200 | 38200 | 38200 | 39 |
| 404 | 20231222 | 115100 | 6771522350 | 38200 | 38150 | 38200 | 38150 | 190 |
| 405 | 20231222 | 115000 | 6764273600 | 38150 | 38100 | 38150 | 38050 | 617 |
| 406 | 20231222 | 114900 | 6740766150 | 38100 | 38100 | 38100 | 38100 | 100 |
| 407 | 20231222 | 114800 | 6736956150 | 38100 | 38100 | 38100 | 38050 | 44 |
| 408 | 20231222 | 114700 | 6735281450 | 38050 | 38100 | 38100 | 38050 | 158 |
| 409 | 20231222 | 114600 | 6729266950 | 38100 | 38100 | 38100 | 38100 | 52 |
| 410 | 20231222 | 114500 | 6727285750 | 38050 | 38050 | 38050 | 38050 | 63 |
| 411 | 20231222 | 114400 | 6724888600 | 38050 | 38000 | 38050 | 38000 | 320 |
| 412 | 20231222 | 114300 | 6712728100 | 38000 | 37950 | 38000 | 37950 | 110 |
| 413 | 20231222 | 114200 | 6708553250 | 37950 | 37950 | 37950 | 37950 | 100 |
| 414 | 20231222 | 114100 | 6704758250 | 38000 | 37900 | 38000 | 37900 | 393 |
| 415 | 20231222 | 114000 | 6689861950 | 37950 | 37950 | 37950 | 37950 | 195 |
| 416 | 20231222 | 113900 | 6682461700 | 37950 | 37950 | 38000 | 37950 | 38 |
| 417 | 20231222 | 113800 | 6681019100 | 37950 | 38000 | 38000 | 37950 | 186 |
| 418 | 20231222 | 113700 | 6673960250 | 37950 | 38050 | 38100 | 37950 | 323 |
| 419 | 20231222 | 113600 | 6661675700 | 38100 | 37950 | 38100 | 37900 | 348 |
| 420 | 20231222 | 113500 | 6648468600 | 37950 | 38100 | 38100 | 37950 | 1187 |
| 421 | 20231222 | 113400 | 6603348000 | 38100 | 38100 | 38100 | 38100 | 43 |
| 422 | 20231222 | 113300 | 6601709700 | 38150 | 38100 | 38150 | 38100 | 144 |
| 423 | 20231222 | 113200 | 6596220700 | 38150 | 38150 | 38150 | 38150 | 376 |
| 424 | 20231222 | 113100 | 6581876300 | 38150 | 38200 | 38250 | 38150 | 332 |
| 425 | 20231222 | 113000 | 6569185000 | 38150 | 38150 | 38150 | 38150 | 2 |
| 426 | 20231222 | 112900 | 6569108700 | 38200 | 38200 | 38200 | 38150 | 212 |
| 427 | 20231222 | 112800 | 6561020200 | 38100 | 38100 | 38200 | 38100 | 15 |
| 428 | 20231222 | 112700 | 6560447600 | 38100 | 38050 | 38100 | 38050 | 98 |
| 429 | 20231222 | 112600 | 6556716450 | 38050 | 38200 | 38250 | 38000 | 1400 |
| 430 | 20231222 | 112500 | 6503405400 | 38250 | 38150 | 38250 | 38150 | 61 |
| 431 | 20231222 | 112400 | 6501072350 | 38200 | 38150 | 38200 | 38150 | 380 |
| 432 | 20231222 | 112300 | 6486567350 | 38150 | 38150 | 38150 | 38150 | 65 |
| 433 | 20231222 | 112200 | 6484087600 | 38150 | 38200 | 38200 | 38150 | 108 |
| 434 | 20231222 | 112100 | 6479962150 | 38200 | 38250 | 38250 | 38200 | 501 |
| 435 | 20231222 | 112000 | 6460817950 | 38250 | 38250 | 38250 | 38250 | 1 |
| 436 | 20231222 | 111900 | 6460779700 | 38200 | 38150 | 38200 | 38150 | 247 |
| 437 | 20231222 | 111800 | 6451345200 | 38150 | 38100 | 38150 | 38100 | 485 |
| 438 | 20231222 | 111700 | 6432858350 | 38100 | 38200 | 38200 | 38100 | 547 |
| 439 | 20231222 | 111600 | 6411987400 | 38200 | 38200 | 38200 | 38150 | 208 |
| 440 | 20231222 | 111500 | 6404043050 | 38100 | 38100 | 38150 | 38100 | 400 |
| 441 | 20231222 | 111400 | 6388797900 | 38100 | 38150 | 38150 | 38100 | 399 |
| 442 | 20231222 | 111300 | 6373581050 | 38150 | 38150 | 38150 | 38100 | 510 |
| 443 | 20231222 | 111200 | 6354130050 | 38150 | 38150 | 38150 | 38150 | 180 |
| 444 | 20231222 | 111100 | 6347263050 | 38150 | 38200 | 38200 | 38150 | 122 |
| 445 | 20231222 | 111000 | 6342605950 | 38200 | 38250 | 38250 | 38200 | 249 |
| 446 | 20231222 | 110900 | 6333092700 | 38250 | 38300 | 38300 | 38200 | 251 |
| 447 | 20231222 | 110800 | 6323494700 | 38300 | 38250 | 38300 | 38250 | 517 |
| 448 | 20231222 | 110700 | 6303718900 | 38300 | 38300 | 38300 | 38300 | 89 |
| 449 | 20231222 | 110600 | 6300310200 | 38300 | 38400 | 38400 | 38300 | 497 |
| 450 | 20231222 | 110500 | 6281253350 | 38400 | 38450 | 38500 | 38400 | 997 |
| 451 | 20231222 | 110400 | 6242922150 | 38450 | 38500 | 38500 | 38450 | 390 |
| 452 | 20231222 | 110300 | 6227925850 | 38450 | 38450 | 38500 | 38450 | 63 |
| 453 | 20231222 | 110200 | 6225503450 | 38500 | 38450 | 38500 | 38400 | 1438 |
| 454 | 20231222 | 110100 | 6170189600 | 38400 | 38500 | 38500 | 38400 | 2091 |
| 455 | 20231222 | 110000 | 6089739400 | 38450 | 38500 | 38500 | 38450 | 201 |
| 456 | 20231222 | 105900 | 6082002450 | 38450 | 38500 | 38500 | 38450 | 1462 |
| 457 | 20231222 | 105800 | 6025720100 | 38500 | 38450 | 38500 | 38450 | 1539 |
| 458 | 20231222 | 105700 | 5966526850 | 38450 | 38300 | 38500 | 38300 | 4745 |
| 459 | 20231222 | 105600 | 5784303850 | 38300 | 38300 | 38400 | 38300 | 383 |
| 460 | 20231222 | 105500 | 5769618600 | 38200 | 38200 | 38350 | 38200 | 503 |
| 461 | 20231222 | 105400 | 5750353850 | 38200 | 38300 | 38350 | 38200 | 2187 |
| 462 | 20231222 | 105300 | 5666624650 | 38300 | 38150 | 38300 | 38100 | 1776 |
| 463 | 20231222 | 105200 | 5598703750 | 38100 | 38000 | 38100 | 37950 | 398 |
| 464 | 20231222 | 105100 | 5583558550 | 37950 | 37900 | 37950 | 37900 | 30 |
| 465 | 20231222 | 105000 | 5582420550 | 38000 | 37850 | 38000 | 37850 | 110 |
| 466 | 20231222 | 104900 | 5578254750 | 37850 | 37800 | 37850 | 37800 | 75 |
| 467 | 20231222 | 104800 | 5575417950 | 37800 | 37800 | 37800 | 37750 | 300 |
| 468 | 20231222 | 104700 | 5564080300 | 37750 | 37800 | 37800 | 37750 | 1087 |
| 469 | 20231222 | 104600 | 5523018150 | 37800 | 37850 | 37850 | 37800 | 75 |
| 470 | 20231222 | 104500 | 5520182450 | 37800 | 37850 | 37850 | 37800 | 1976 |
| 471 | 20231222 | 104400 | 5445474000 | 37950 | 38000 | 38050 | 37850 | 1090 |
| 472 | 20231222 | 104300 | 5404135950 | 38000 | 38100 | 38100 | 38000 | 700 |
| 473 | 20231222 | 104200 | 5377478000 | 38050 | 38100 | 38100 | 38050 | 694 |
| 474 | 20231222 | 104100 | 5351037350 | 38100 | 38150 | 38150 | 38100 | 352 |
| 475 | 20231222 | 104000 | 5337624700 | 38150 | 38150 | 38150 | 38150 | 3 |
| 476 | 20231222 | 103900 | 5337510250 | 38050 | 38050 | 38050 | 37950 | 2395 |
| 477 | 20231222 | 103800 | 5246457800 | 38050 | 38100 | 38150 | 38000 | 2360 |
| 478 | 20231222 | 103700 | 5156728100 | 38050 | 38300 | 38450 | 38050 | 1176 |
| 479 | 20231222 | 103600 | 5111817300 | 38350 | 38450 | 38500 | 38350 | 2023 |
| 480 | 20231222 | 103500 | 5034057900 | 38450 | 38450 | 38500 | 38400 | 1428 |
| 481 | 20231222 | 103400 | 4979148250 | 38450 | 38400 | 38450 | 38300 | 1908 |
| 482 | 20231222 | 103300 | 4905909550 | 38400 | 38100 | 38400 | 38100 | 10879 |
| 483 | 20231222 | 103200 | 4490026500 | 38150 | 38050 | 38150 | 38050 | 980 |
| 484 | 20231222 | 103100 | 4452641550 | 38050 | 38100 | 38150 | 38050 | 1367 |
| 485 | 20231222 | 103000 | 4400559400 | 38100 | 38100 | 38150 | 38050 | 1015 |
| 486 | 20231222 | 102900 | 4361868600 | 38150 | 38100 | 38200 | 38050 | 1126 |
| 487 | 20231222 | 102800 | 4318933250 | 38100 | 38150 | 38200 | 38050 | 1234 |
| 488 | 20231222 | 102700 | 4271883550 | 38050 | 38100 | 38200 | 38050 | 1375 |
| 489 | 20231222 | 102600 | 4219481900 | 38150 | 38200 | 38300 | 38150 | 1558 |
| 490 | 20231222 | 102500 | 4159938100 | 38200 | 38200 | 38250 | 38200 | 2102 |
| 491 | 20231222 | 102400 | 4079599950 | 38200 | 38300 | 38300 | 38150 | 1564 |
| 492 | 20231222 | 102300 | 4019833500 | 38150 | 38200 | 38300 | 38150 | 2203 |
| 493 | 20231222 | 102200 | 3935594250 | 38150 | 38050 | 38150 | 38050 | 1134 |
| 494 | 20231222 | 102100 | 3892367550 | 38050 | 38100 | 38100 | 37950 | 1282 |
| 495 | 20231222 | 102000 | 3843574250 | 38100 | 38100 | 38100 | 37950 | 1510 |
| 496 | 20231222 | 101900 | 3786122100 | 38050 | 38200 | 38200 | 38000 | 1884 |
| 497 | 20231222 | 101800 | 3714391400 | 38200 | 38050 | 38250 | 38000 | 2236 |
| 498 | 20231222 | 101700 | 3629035450 | 38050 | 38000 | 38200 | 37950 | 6743 |
| 499 | 20231222 | 101600 | 3372409450 | 38000 | 37950 | 38000 | 37850 | 3083 |
| 500 | 20231222 | 101500 | 3255423850 | 37950 | 37800 | 37950 | 37800 | 1766 |
| 501 | 20231222 | 101400 | 3188460500 | 37900 | 37850 | 37950 | 37750 | 2380 |
| 502 | 20231222 | 101300 | 3098265350 | 37850 | 37600 | 37850 | 37600 | 3419 |
| 503 | 20231222 | 101200 | 2969055650 | 37750 | 37550 | 37800 | 37550 | 1180 |
| 504 | 20231222 | 101100 | 2924535050 | 37550 | 37450 | 37700 | 37450 | 1090 |
| 505 | 20231222 | 101000 | 2883526550 | 37450 | 37550 | 37600 | 37450 | 841 |
| 506 | 20231222 | 100900 | 2851962550 | 37600 | 37600 | 37700 | 37600 | 579 |
| 507 | 20231222 | 100800 | 2830189700 | 37650 | 37700 | 37800 | 37600 | 1082 |
| 508 | 20231222 | 100700 | 2789440200 | 37700 | 37750 | 37800 | 37700 | 2250 |
| 509 | 20231222 | 100600 | 2704512800 | 37750 | 37750 | 37750 | 37700 | 337 |
| 510 | 20231222 | 100500 | 2691805650 | 37750 | 37600 | 37750 | 37600 | 3697 |
| 511 | 20231222 | 100400 | 2552543600 | 37600 | 37500 | 37600 | 37500 | 229 |
| 512 | 20231222 | 100300 | 2543944350 | 37450 | 37450 | 37550 | 37450 | 1639 |
| 513 | 20231222 | 100200 | 2482468700 | 37450 | 37450 | 37500 | 37450 | 135 |
| 514 | 20231222 | 100100 | 2477411250 | 37450 | 37400 | 37450 | 37350 | 243 |
| 515 | 20231222 | 100000 | 2468317700 | 37350 | 37350 | 37400 | 37350 | 213 |
| 516 | 20231222 | 095900 | 2460357800 | 37350 | 37350 | 37350 | 37350 | 213 |
| 517 | 20231222 | 095800 | 2452402250 | 37350 | 37350 | 37400 | 37350 | 80 |
| 518 | 20231222 | 095700 | 2449412750 | 37350 | 37350 | 37400 | 37350 | 74 |
| 519 | 20231222 | 095600 | 2446646000 | 37350 | 37400 | 37450 | 37350 | 1122 |
| 520 | 20231222 | 095500 | 2404693650 | 37350 | 37400 | 37400 | 37350 | 282 |
| 521 | 20231222 | 095400 | 2394146950 | 37400 | 37450 | 37450 | 37400 | 186 |
| 522 | 20231222 | 095300 | 2387187650 | 37400 | 37450 | 37500 | 37400 | 296 |
| 523 | 20231222 | 095200 | 2376103350 | 37450 | 37450 | 37450 | 37450 | 83 |
| 524 | 20231222 | 095100 | 2372995000 | 37450 | 37500 | 37500 | 37450 | 323 |
| 525 | 20231222 | 095000 | 2360883550 | 37450 | 37500 | 37500 | 37450 | 82 |
| 526 | 20231222 | 094900 | 2357808700 | 37500 | 37450 | 37500 | 37450 | 23 |
| 527 | 20231222 | 094800 | 2356946300 | 37450 | 37550 | 37550 | 37450 | 192 |
| 528 | 20231222 | 094700 | 2349746750 | 37500 | 37500 | 37550 | 37500 | 1281 |
| 529 | 20231222 | 094600 | 2301700650 | 37500 | 37400 | 37500 | 37400 | 1167 |
| 530 | 20231222 | 094500 | 2258016750 | 37400 | 37500 | 37500 | 37400 | 868 |
| 531 | 20231222 | 094400 | 2225491300 | 37500 | 37500 | 37550 | 37500 | 1068 |
| 532 | 20231222 | 094300 | 2185440300 | 37500 | 37600 | 37600 | 37500 | 125 |
| 533 | 20231222 | 094200 | 2180746150 | 37550 | 37550 | 37600 | 37500 | 1693 |
| 534 | 20231222 | 094100 | 2117232100 | 37550 | 37700 | 37700 | 37500 | 1655 |
| 535 | 20231222 | 094000 | 2054990800 | 37650 | 37600 | 37700 | 37500 | 4804 |
| 536 | 20231222 | 093900 | 1874164000 | 37650 | 37350 | 37650 | 37350 | 1323 |
| 537 | 20231222 | 093800 | 1824468300 | 37300 | 37050 | 37350 | 37050 | 652 |
| 538 | 20231222 | 093700 | 1800148600 | 37200 | 37100 | 37200 | 37100 | 209 |
| 539 | 20231222 | 093600 | 1792374100 | 37150 | 37100 | 37200 | 37100 | 932 |
| 540 | 20231222 | 093500 | 1757716300 | 36950 | 36950 | 37100 | 36950 | 514 |
| 541 | 20231222 | 093400 | 1738696900 | 36950 | 37200 | 37300 | 36850 | 2309 |
| 542 | 20231222 | 093300 | 1653234250 | 37200 | 37200 | 37300 | 37200 | 1045 |
| 543 | 20231222 | 093200 | 1614332950 | 37200 | 37250 | 37250 | 37150 | 828 |
| 544 | 20231222 | 093100 | 1583524450 | 37250 | 37150 | 37250 | 37100 | 257 |
| 545 | 20231222 | 093000 | 1573968200 | 37150 | 37150 | 37150 | 37100 | 188 |
| 546 | 20231222 | 092900 | 1566992350 | 37150 | 37100 | 37150 | 37100 | 543 |
| 547 | 20231222 | 092800 | 1546821050 | 37050 | 37050 | 37150 | 37050 | 338 |
| 548 | 20231222 | 092700 | 1534281900 | 37050 | 36850 | 37050 | 36850 | 323 |
| 549 | 20231222 | 092600 | 1522339000 | 36850 | 36850 | 36850 | 36800 | 665 |
| 550 | 20231222 | 092500 | 1497839100 | 36800 | 36900 | 37050 | 36800 | 447 |
| 551 | 20231222 | 092400 | 1481336750 | 36800 | 36850 | 36900 | 36800 | 301 |
| 552 | 20231222 | 092300 | 1470241450 | 36850 | 36850 | 36900 | 36850 | 174 |
| 553 | 20231222 | 092200 | 1463829100 | 36850 | 36850 | 36850 | 36800 | 645 |
| 554 | 20231222 | 092100 | 1440081350 | 36850 | 36950 | 36950 | 36800 | 989 |
| 555 | 20231222 | 092000 | 1403658650 | 37000 | 37000 | 37050 | 37000 | 200 |
| 556 | 20231222 | 091900 | 1396255700 | 37050 | 36900 | 37150 | 36900 | 585 |
| 557 | 20231222 | 091800 | 1374592750 | 36850 | 36850 | 36900 | 36800 | 405 |
| 558 | 20231222 | 091700 | 1359670150 | 36850 | 36800 | 36850 | 36750 | 690 |
| 559 | 20231222 | 091600 | 1334281550 | 36800 | 36800 | 36800 | 36750 | 540 |
| 560 | 20231222 | 091500 | 1314420100 | 36800 | 36800 | 36850 | 36800 | 512 |
| 561 | 20231222 | 091400 | 1295577700 | 36800 | 36800 | 36850 | 36800 | 566 |
| 562 | 20231222 | 091300 | 1274738500 | 36800 | 36850 | 36850 | 36750 | 3275 |
| 563 | 20231222 | 091200 | 1154286000 | 36850 | 36900 | 36950 | 36750 | 5826 |
| 564 | 20231222 | 091100 | 939841700 | 36950 | 37000 | 37150 | 36950 | 1633 |
| 565 | 20231222 | 091000 | 879444350 | 37000 | 37000 | 37150 | 37000 | 3485 |
| 566 | 20231222 | 090900 | 750200600 | 37000 | 37050 | 37150 | 37000 | 1064 |
| 567 | 20231222 | 090800 | 710736200 | 37050 | 37200 | 37200 | 37000 | 3516 |
| 568 | 20231222 | 090700 | 580522500 | 37100 | 37150 | 37250 | 37100 | 678 |
| 569 | 20231222 | 090600 | 555339200 | 37150 | 37300 | 37350 | 37150 | 387 |
| 570 | 20231222 | 090500 | 540918450 | 37300 | 37250 | 37400 | 37200 | 2284 |
| 571 | 20231222 | 090400 | 455730250 | 37200 | 37250 | 37300 | 37200 | 1612 |
| 572 | 20231222 | 090300 | 395685650 | 37200 | 37350 | 37350 | 37000 | 4389 |
| 573 | 20231222 | 090200 | 232840800 | 37350 | 37400 | 37500 | 37300 | 2068 |
| 574 | 20231222 | 090100 | 155555650 | 37500 | 37450 | 37550 | 37400 | 967 |
| 575 | 20231222 | 090000 | 119279050 | 37450 | 37600 | 37650 | 37450 | 3109 |