30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 3 | 20231221 | 183400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20231221 | 183300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20231221 | 183200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20231221 | 183100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20231221 | 183000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20231221 | 182900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20231221 | 182800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20231221 | 182700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20231221 | 182600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20231221 | 182500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20231221 | 182400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20231221 | 182300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20231221 | 182200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20231221 | 182100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20231221 | 182000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20231221 | 181900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20231221 | 181800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20231221 | 181700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20231221 | 181600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20231221 | 181500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20231221 | 181400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20231221 | 181300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20231221 | 181200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20231221 | 181100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20231221 | 181000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20231221 | 180900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20231221 | 180800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20231221 | 180700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20231221 | 180600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20231221 | 180500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 33 | 20231221 | 180400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20231221 | 180300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20231221 | 180200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20231221 | 180100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20231221 | 180000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20231221 | 175900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20231221 | 175800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20231221 | 175700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20231221 | 175600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20231221 | 175500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20231221 | 175400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20231221 | 175300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20231221 | 175200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20231221 | 175100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20231221 | 175000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20231221 | 174900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20231221 | 174800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20231221 | 174700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20231221 | 174600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20231221 | 174500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20231221 | 174400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20231221 | 174300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20231221 | 174200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20231221 | 174100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20231221 | 174000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20231221 | 173900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20231221 | 173800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20231221 | 173700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20231221 | 173600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20231221 | 173500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 63 | 20231221 | 173400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20231221 | 173300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20231221 | 173200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20231221 | 173100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20231221 | 173000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20231221 | 172900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20231221 | 172800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20231221 | 172700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20231221 | 172600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20231221 | 172500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20231221 | 172400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20231221 | 172300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20231221 | 172200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20231221 | 172100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20231221 | 172000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20231221 | 171900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20231221 | 171800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20231221 | 171700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20231221 | 171600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20231221 | 171500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20231221 | 171400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20231221 | 171300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20231221 | 171200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20231221 | 171100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20231221 | 171000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20231221 | 170900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20231221 | 170800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20231221 | 170700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20231221 | 170600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20231221 | 170500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 93 | 20231221 | 170400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20231221 | 170300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20231221 | 170200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20231221 | 170100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20231221 | 170000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20231221 | 165900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20231221 | 165800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20231221 | 165700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20231221 | 165600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20231221 | 165500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20231221 | 165400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20231221 | 165300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20231221 | 165200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20231221 | 165100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20231221 | 165000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20231221 | 164900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20231221 | 164800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20231221 | 164700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20231221 | 164600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20231221 | 164500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20231221 | 164400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20231221 | 164300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20231221 | 164200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20231221 | 164100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20231221 | 164000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20231221 | 163900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20231221 | 163800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20231221 | 163700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20231221 | 163600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20231221 | 163500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 123 | 20231221 | 163400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20231221 | 163300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20231221 | 163200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20231221 | 163100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20231221 | 163000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20231221 | 162900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20231221 | 162800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20231221 | 162700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20231221 | 162600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20231221 | 162500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20231221 | 162400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20231221 | 162300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20231221 | 162200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20231221 | 162100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20231221 | 162000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20231221 | 161900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20231221 | 161800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20231221 | 161700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20231221 | 161600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20231221 | 161500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20231221 | 161400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20231221 | 161300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20231221 | 161200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20231221 | 161100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20231221 | 161000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20231221 | 160900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20231221 | 160800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20231221 | 160700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20231221 | 160600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20231221 | 160500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 153 | 20231221 | 160400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20231221 | 160300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20231221 | 160200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20231221 | 160100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20231221 | 160000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20231221 | 155900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20231221 | 155800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20231221 | 155700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20231221 | 155600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20231221 | 155500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20231221 | 155400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20231221 | 155300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20231221 | 155200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20231221 | 155100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20231221 | 155000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20231221 | 154900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20231221 | 154800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20231221 | 154700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20231221 | 154600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20231221 | 154500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20231221 | 154400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20231221 | 154300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20231221 | 154200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20231221 | 154100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20231221 | 154000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20231221 | 153900 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20231221 | 153800 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20231221 | 153700 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20231221 | 153600 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20231221 | 153500 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 183 | 20231221 | 153400 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20231221 | 153300 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20231221 | 153200 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20231221 | 153100 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20231221 | 153000 | 1778313550 | 37600 | 37600 | 37600 | 37600 | 611 |
| 188 | 20231221 | 152900 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20231221 | 152800 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20231221 | 152700 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20231221 | 152600 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20231221 | 152500 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20231221 | 152400 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20231221 | 152300 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20231221 | 152200 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20231221 | 152100 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20231221 | 152000 | 1755339950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20231221 | 151900 | 1755339950 | 37500 | 37500 | 37600 | 37500 | 80 |
| 199 | 20231221 | 151800 | 1752337900 | 37500 | 37450 | 37500 | 37450 | 9 |
| 200 | 20231221 | 151700 | 1752000800 | 37450 | 37450 | 37550 | 37450 | 93 |
| 201 | 20231221 | 151600 | 1748516650 | 37500 | 37500 | 37550 | 37500 | 224 |
| 202 | 20231221 | 151500 | 1740116600 | 37500 | 37450 | 37550 | 37450 | 39 |
| 203 | 20231221 | 151400 | 1738653650 | 37450 | 37450 | 37450 | 37450 | 2 |
| 204 | 20231221 | 151300 | 1738578750 | 37450 | 37450 | 37500 | 37450 | 18 |
| 205 | 20231221 | 151200 | 1737904150 | 37450 | 37450 | 37450 | 37450 | 36 |
| 206 | 20231221 | 151100 | 1736555950 | 37450 | 37500 | 37500 | 37450 | 121 |
| 207 | 20231221 | 151000 | 1732024250 | 37500 | 37450 | 37500 | 37450 | 530 |
| 208 | 20231221 | 150900 | 1712171350 | 37500 | 37450 | 37500 | 37450 | 77 |
| 209 | 20231221 | 150800 | 1709286700 | 37450 | 37450 | 37450 | 37450 | 13 |
| 210 | 20231221 | 150700 | 1708799850 | 37450 | 37500 | 37500 | 37450 | 113 |
| 211 | 20231221 | 150600 | 1704567800 | 37450 | 37450 | 37450 | 37450 | 6 |
| 212 | 20231221 | 150500 | 1704343100 | 37500 | 37450 | 37500 | 37450 | 16 |
| 213 | 20231221 | 150400 | 1703743850 | 37450 | 37450 | 37450 | 37450 | 7 |
| 214 | 20231221 | 150300 | 1703481700 | 37450 | 37450 | 37450 | 37450 | 139 |
| 215 | 20231221 | 150200 | 1698276150 | 37450 | 37500 | 37500 | 37450 | 53 |
| 216 | 20231221 | 150100 | 1696290350 | 37450 | 37450 | 37450 | 37450 | 8 |
| 217 | 20231221 | 150000 | 1695990750 | 37450 | 37500 | 37500 | 37450 | 69 |
| 218 | 20231221 | 145900 | 1693405500 | 37450 | 37500 | 37550 | 37450 | 188 |
| 219 | 20231221 | 145800 | 1686361900 | 37500 | 37500 | 37500 | 37500 | 68 |
| 220 | 20231221 | 145700 | 1683811900 | 37500 | 37450 | 37500 | 37450 | 181 |
| 221 | 20231221 | 145600 | 1677026450 | 37450 | 37400 | 37450 | 37400 | 23 |
| 222 | 20231221 | 145500 | 1676165450 | 37400 | 37450 | 37450 | 37400 | 181 |
| 223 | 20231221 | 145400 | 1669388900 | 37450 | 37450 | 37450 | 37400 | 46 |
| 224 | 20231221 | 145300 | 1667666350 | 37450 | 37450 | 37450 | 37400 | 48 |
| 225 | 20231221 | 145200 | 1665868900 | 37450 | 37400 | 37450 | 37400 | 16 |
| 226 | 20231221 | 145100 | 1665270100 | 37400 | 37400 | 37450 | 37400 | 169 |
| 227 | 20231221 | 145000 | 1658949350 | 37450 | 37450 | 37500 | 37400 | 125 |
| 228 | 20231221 | 144900 | 1654270400 | 37450 | 37400 | 37450 | 37400 | 14 |
| 229 | 20231221 | 144800 | 1653746700 | 37400 | 37400 | 37450 | 37400 | 226 |
| 230 | 20231221 | 144700 | 1645294150 | 37400 | 37400 | 37450 | 37400 | 71 |
| 231 | 20231221 | 144600 | 1642638700 | 37400 | 37400 | 37400 | 37400 | 310 |
| 232 | 20231221 | 144500 | 1631044700 | 37400 | 37450 | 37450 | 37400 | 197 |
| 233 | 20231221 | 144400 | 1623674800 | 37450 | 37400 | 37450 | 37400 | 127 |
| 234 | 20231221 | 144300 | 1618921000 | 37400 | 37400 | 37400 | 37400 | 696 |
| 235 | 20231221 | 144200 | 1592890600 | 37400 | 37450 | 37500 | 37400 | 169 |
| 236 | 20231221 | 144100 | 1586562150 | 37500 | 37450 | 37500 | 37450 | 75 |
| 237 | 20231221 | 144000 | 1583752300 | 37450 | 37450 | 37450 | 37450 | 56 |
| 238 | 20231221 | 143900 | 1581655100 | 37450 | 37450 | 37450 | 37450 | 186 |
| 239 | 20231221 | 143800 | 1574689400 | 37450 | 37500 | 37500 | 37450 | 70 |
| 240 | 20231221 | 143700 | 1572067750 | 37500 | 37450 | 37500 | 37450 | 33 |
| 241 | 20231221 | 143600 | 1570831750 | 37450 | 37450 | 37500 | 37450 | 49 |
| 242 | 20231221 | 143500 | 1568996150 | 37450 | 37450 | 37450 | 37450 | 66 |
| 243 | 20231221 | 143400 | 1566524450 | 37450 | 37450 | 37450 | 37400 | 316 |
| 244 | 20231221 | 143300 | 1554690600 | 37400 | 37450 | 37450 | 37400 | 314 |
| 245 | 20231221 | 143200 | 1542936150 | 37450 | 37450 | 37450 | 37450 | 25 |
| 246 | 20231221 | 143100 | 1541999900 | 37450 | 37450 | 37450 | 37450 | 164 |
| 247 | 20231221 | 143000 | 1535858100 | 37450 | 37450 | 37450 | 37450 | 5 |
| 248 | 20231221 | 142900 | 1535670850 | 37500 | 37500 | 37500 | 37450 | 23 |
| 249 | 20231221 | 142800 | 1534808550 | 37450 | 37450 | 37500 | 37450 | 16 |
| 250 | 20231221 | 142700 | 1534209250 | 37450 | 37450 | 37450 | 37450 | 45 |
| 251 | 20231221 | 142600 | 1532524000 | 37450 | 37450 | 37500 | 37450 | 38 |
| 252 | 20231221 | 142500 | 1531100600 | 37450 | 37500 | 37500 | 37450 | 46 |
| 253 | 20231221 | 142400 | 1529377650 | 37450 | 37450 | 37450 | 37450 | 63 |
| 254 | 20231221 | 142300 | 1527018300 | 37450 | 37450 | 37450 | 37450 | 329 |
| 255 | 20231221 | 142200 | 1514697250 | 37450 | 37450 | 37500 | 37450 | 25 |
| 256 | 20231221 | 142100 | 1513760950 | 37450 | 37500 | 37500 | 37450 | 53 |
| 257 | 20231221 | 142000 | 1511775850 | 37450 | 37450 | 37500 | 37450 | 10 |
| 258 | 20231221 | 141900 | 1511401250 | 37450 | 37450 | 37450 | 37450 | 17 |
| 259 | 20231221 | 141800 | 1510764600 | 37450 | 37450 | 37450 | 37450 | 28 |
| 260 | 20231221 | 141700 | 1509716000 | 37450 | 37450 | 37450 | 37450 | 120 |
| 261 | 20231221 | 141600 | 1505222000 | 37450 | 37500 | 37500 | 37450 | 4 |
| 262 | 20231221 | 141500 | 1505072150 | 37450 | 37450 | 37450 | 37450 | 3 |
| 263 | 20231221 | 141400 | 1504959800 | 37450 | 37450 | 37450 | 37450 | 7 |
| 264 | 20231221 | 141300 | 1504697650 | 37450 | 37450 | 37450 | 37450 | 5 |
| 265 | 20231221 | 141200 | 1504510400 | 37450 | 37450 | 37500 | 37450 | 25 |
| 266 | 20231221 | 141100 | 1503574050 | 37450 | 37450 | 37450 | 37450 | 69 |
| 267 | 20231221 | 141000 | 1500990000 | 37450 | 37450 | 37450 | 37450 | 4 |
| 268 | 20231221 | 140900 | 1500840200 | 37450 | 37450 | 37450 | 37450 | 15 |
| 269 | 20231221 | 140800 | 1500278450 | 37450 | 37450 | 37450 | 37450 | 26 |
| 270 | 20231221 | 140700 | 1499304750 | 37450 | 37450 | 37500 | 37450 | 100 |
| 271 | 20231221 | 140600 | 1495559700 | 37450 | 37450 | 37500 | 37450 | 4 |
| 272 | 20231221 | 140500 | 1495409850 | 37450 | 37450 | 37450 | 37450 | 2 |
| 273 | 20231221 | 140400 | 1495334950 | 37500 | 37450 | 37500 | 37450 | 7 |
| 274 | 20231221 | 140300 | 1495072750 | 37450 | 37450 | 37450 | 37450 | 3 |
| 275 | 20231221 | 140200 | 1494960400 | 37450 | 37450 | 37450 | 37450 | 10 |
| 276 | 20231221 | 140100 | 1494585900 | 37450 | 37450 | 37450 | 37450 | 14 |
| 277 | 20231221 | 140000 | 1494061600 | 37450 | 37450 | 37450 | 37450 | 52 |
| 278 | 20231221 | 135900 | 1492114200 | 37450 | 37450 | 37450 | 37450 | 4 |
| 279 | 20231221 | 135800 | 1491964400 | 37450 | 37450 | 37450 | 37450 | 7 |
| 280 | 20231221 | 135700 | 1491702250 | 37450 | 37450 | 37450 | 37450 | 25 |
| 281 | 20231221 | 135600 | 1490766000 | 37450 | 37450 | 37450 | 37450 | 42 |
| 282 | 20231221 | 135500 | 1489193100 | 37450 | 37400 | 37450 | 37400 | 168 |
| 283 | 20231221 | 135400 | 1482902150 | 37400 | 37400 | 37400 | 37400 | 30 |
| 284 | 20231221 | 135300 | 1481780150 | 37400 | 37400 | 37450 | 37400 | 79 |
| 285 | 20231221 | 135200 | 1478822050 | 37400 | 37400 | 37400 | 37400 | 17 |
| 286 | 20231221 | 135100 | 1478186250 | 37400 | 37400 | 37450 | 37400 | 44 |
| 287 | 20231221 | 135000 | 1476539300 | 37400 | 37400 | 37450 | 37400 | 68 |
| 288 | 20231221 | 134900 | 1473996050 | 37400 | 37400 | 37400 | 37400 | 93 |
| 289 | 20231221 | 134800 | 1470517850 | 37400 | 37400 | 37400 | 37400 | 57 |
| 290 | 20231221 | 134700 | 1468386050 | 37400 | 37400 | 37400 | 37400 | 69 |
| 291 | 20231221 | 134600 | 1465805450 | 37400 | 37400 | 37450 | 37400 | 76 |
| 292 | 20231221 | 134500 | 1462962550 | 37400 | 37400 | 37400 | 37400 | 88 |
| 293 | 20231221 | 134400 | 1459671350 | 37400 | 37450 | 37450 | 37400 | 219 |
| 294 | 20231221 | 134300 | 1451474000 | 37450 | 37400 | 37450 | 37400 | 33 |
| 295 | 20231221 | 134200 | 1450239300 | 37450 | 37400 | 37450 | 37400 | 225 |
| 296 | 20231221 | 134100 | 1441821650 | 37400 | 37400 | 37450 | 37400 | 523 |
| 297 | 20231221 | 134000 | 1422261400 | 37400 | 37400 | 37450 | 37400 | 1053 |
| 298 | 20231221 | 133900 | 1382879150 | 37400 | 37450 | 37450 | 37400 | 8 |
| 299 | 20231221 | 133800 | 1382579600 | 37450 | 37400 | 37450 | 37400 | 46 |
| 300 | 20231221 | 133700 | 1380857200 | 37450 | 37400 | 37450 | 37400 | 23 |
| 301 | 20231221 | 133600 | 1379996450 | 37450 | 37400 | 37450 | 37400 | 29 |
| 302 | 20231221 | 133500 | 1378911600 | 37400 | 37450 | 37450 | 37400 | 169 |
| 303 | 20231221 | 133400 | 1372586000 | 37450 | 37450 | 37450 | 37400 | 50 |
| 304 | 20231221 | 133300 | 1370714600 | 37400 | 37400 | 37450 | 37400 | 86 |
| 305 | 20231221 | 133200 | 1367498100 | 37400 | 37400 | 37400 | 37400 | 69 |
| 306 | 20231221 | 133100 | 1364917500 | 37400 | 37400 | 37400 | 37400 | 21 |
| 307 | 20231221 | 133000 | 1364132100 | 37400 | 37400 | 37450 | 37400 | 199 |
| 308 | 20231221 | 132900 | 1356688700 | 37400 | 37400 | 37450 | 37400 | 188 |
| 309 | 20231221 | 132800 | 1349652200 | 37400 | 37400 | 37450 | 37400 | 168 |
| 310 | 20231221 | 132700 | 1343363950 | 37400 | 37450 | 37500 | 37400 | 227 |
| 311 | 20231221 | 132600 | 1334863700 | 37450 | 37450 | 37450 | 37450 | 147 |
| 312 | 20231221 | 132500 | 1329358550 | 37450 | 37450 | 37450 | 37450 | 83 |
| 313 | 20231221 | 132400 | 1326250200 | 37400 | 37450 | 37450 | 37400 | 75 |
| 314 | 20231221 | 132300 | 1323442650 | 37400 | 37400 | 37450 | 37400 | 64 |
| 315 | 20231221 | 132200 | 1321049000 | 37400 | 37450 | 37450 | 37400 | 40 |
| 316 | 20231221 | 132100 | 1319552100 | 37450 | 37450 | 37450 | 37450 | 82 |
| 317 | 20231221 | 132000 | 1316481200 | 37450 | 37450 | 37450 | 37450 | 85 |
| 318 | 20231221 | 131900 | 1313297950 | 37450 | 37500 | 37500 | 37450 | 21 |
| 319 | 20231221 | 131800 | 1312511400 | 37400 | 37400 | 37500 | 37400 | 153 |
| 320 | 20231221 | 131700 | 1306786000 | 37400 | 37400 | 37400 | 37400 | 20 |
| 321 | 20231221 | 131600 | 1306038000 | 37450 | 37400 | 37450 | 37400 | 83 |
| 322 | 20231221 | 131500 | 1302933750 | 37450 | 37400 | 37450 | 37400 | 41 |
| 323 | 20231221 | 131400 | 1301400100 | 37400 | 37400 | 37450 | 37400 | 91 |
| 324 | 20231221 | 131300 | 1297996200 | 37400 | 37450 | 37450 | 37400 | 72 |
| 325 | 20231221 | 131200 | 1295302150 | 37450 | 37400 | 37450 | 37400 | 65 |
| 326 | 20231221 | 131100 | 1292871000 | 37400 | 37450 | 37450 | 37400 | 57 |
| 327 | 20231221 | 131000 | 1290738350 | 37450 | 37450 | 37500 | 37450 | 303 |
| 328 | 20231221 | 130900 | 1279379000 | 37400 | 37450 | 37450 | 37400 | 82 |
| 329 | 20231221 | 130800 | 1276309100 | 37450 | 37450 | 37450 | 37400 | 126 |
| 330 | 20231221 | 130700 | 1271593100 | 37450 | 37400 | 37450 | 37400 | 72 |
| 331 | 20231221 | 130600 | 1268898650 | 37400 | 37450 | 37450 | 37400 | 131 |
| 332 | 20231221 | 130500 | 1263998750 | 37450 | 37450 | 37450 | 37400 | 52 |
| 333 | 20231221 | 130400 | 1262052450 | 37400 | 37400 | 37400 | 37400 | 82 |
| 334 | 20231221 | 130300 | 1258985650 | 37450 | 37450 | 37450 | 37450 | 31 |
| 335 | 20231221 | 130200 | 1257824700 | 37450 | 37450 | 37450 | 37450 | 42 |
| 336 | 20231221 | 130100 | 1256251800 | 37450 | 37450 | 37450 | 37450 | 116 |
| 337 | 20231221 | 130000 | 1251907600 | 37450 | 37450 | 37450 | 37450 | 42 |
| 338 | 20231221 | 125900 | 1250334700 | 37450 | 37450 | 37450 | 37450 | 104 |
| 339 | 20231221 | 125800 | 1246439900 | 37450 | 37450 | 37450 | 37450 | 70 |
| 340 | 20231221 | 125700 | 1243818400 | 37450 | 37500 | 37500 | 37450 | 105 |
| 341 | 20231221 | 125600 | 1239885650 | 37450 | 37450 | 37450 | 37450 | 83 |
| 342 | 20231221 | 125500 | 1236777300 | 37500 | 37500 | 37500 | 37450 | 30 |
| 343 | 20231221 | 125400 | 1235653250 | 37450 | 37450 | 37450 | 37450 | 82 |
| 344 | 20231221 | 125300 | 1232582350 | 37450 | 37500 | 37500 | 37450 | 92 |
| 345 | 20231221 | 125200 | 1229136900 | 37450 | 37450 | 37450 | 37450 | 82 |
| 346 | 20231221 | 125100 | 1226066000 | 37450 | 37450 | 37450 | 37450 | 41 |
| 347 | 20231221 | 125000 | 1224530550 | 37450 | 37500 | 37500 | 37450 | 45 |
| 348 | 20231221 | 124900 | 1222845150 | 37450 | 37500 | 37500 | 37450 | 122 |
| 349 | 20231221 | 124800 | 1218276150 | 37500 | 37450 | 37500 | 37450 | 46 |
| 350 | 20231221 | 124700 | 1216553250 | 37450 | 37450 | 37450 | 37450 | 60 |
| 351 | 20231221 | 124600 | 1214306250 | 37450 | 37450 | 37500 | 37450 | 80 |
| 352 | 20231221 | 124500 | 1211310150 | 37450 | 37400 | 37450 | 37400 | 81 |
| 353 | 20231221 | 124400 | 1208279750 | 37400 | 37400 | 37450 | 37400 | 66 |
| 354 | 20231221 | 124300 | 1205811250 | 37400 | 37450 | 37450 | 37400 | 401 |
| 355 | 20231221 | 124200 | 1190801350 | 37450 | 37450 | 37450 | 37450 | 552 |
| 356 | 20231221 | 124100 | 1170128950 | 37500 | 37450 | 37500 | 37450 | 57 |
| 357 | 20231221 | 124000 | 1167993550 | 37450 | 37450 | 37500 | 37450 | 84 |
| 358 | 20231221 | 123900 | 1164847650 | 37450 | 37450 | 37450 | 37450 | 33 |
| 359 | 20231221 | 123800 | 1163611800 | 37450 | 37450 | 37450 | 37450 | 44 |
| 360 | 20231221 | 123700 | 1161964000 | 37450 | 37450 | 37450 | 37450 | 124 |
| 361 | 20231221 | 123600 | 1157320200 | 37450 | 37450 | 37450 | 37450 | 42 |
| 362 | 20231221 | 123500 | 1155747300 | 37450 | 37500 | 37500 | 37450 | 89 |
| 363 | 20231221 | 123400 | 1152412800 | 37450 | 37450 | 37500 | 37450 | 83 |
| 364 | 20231221 | 123300 | 1149304400 | 37450 | 37450 | 37450 | 37450 | 61 |
| 365 | 20231221 | 123200 | 1147019950 | 37450 | 37450 | 37450 | 37450 | 77 |
| 366 | 20231221 | 123100 | 1144136300 | 37450 | 37450 | 37450 | 37450 | 19 |
| 367 | 20231221 | 123000 | 1143424750 | 37450 | 37500 | 37500 | 37450 | 218 |
| 368 | 20231221 | 122900 | 1135256200 | 37450 | 37450 | 37450 | 37450 | 43 |
| 369 | 20231221 | 122800 | 1133645850 | 37450 | 37450 | 37450 | 37450 | 82 |
| 370 | 20231221 | 122700 | 1130574950 | 37450 | 37450 | 37450 | 37450 | 40 |
| 371 | 20231221 | 122600 | 1129076950 | 37450 | 37450 | 37450 | 37450 | 42 |
| 372 | 20231221 | 122500 | 1127504050 | 37450 | 37500 | 37500 | 37450 | 127 |
| 373 | 20231221 | 122400 | 1122747650 | 37450 | 37450 | 37450 | 37450 | 42 |
| 374 | 20231221 | 122300 | 1121174750 | 37450 | 37450 | 37450 | 37450 | 102 |
| 375 | 20231221 | 122200 | 1117354850 | 37450 | 37450 | 37500 | 37450 | 43 |
| 376 | 20231221 | 122100 | 1115744450 | 37450 | 37450 | 37500 | 37450 | 181 |
| 377 | 20231221 | 122000 | 1108960000 | 37450 | 37450 | 37500 | 37450 | 83 |
| 378 | 20231221 | 121900 | 1105851600 | 37450 | 37500 | 37500 | 37450 | 30 |
| 379 | 20231221 | 121800 | 1104728050 | 37450 | 37500 | 37500 | 37450 | 144 |
| 380 | 20231221 | 121700 | 1099332050 | 37450 | 37450 | 37450 | 37450 | 202 |
| 381 | 20231221 | 121600 | 1091767150 | 37450 | 37500 | 37500 | 37450 | 92 |
| 382 | 20231221 | 121500 | 1088321300 | 37450 | 37450 | 37500 | 37450 | 64 |
| 383 | 20231221 | 121400 | 1085923800 | 37500 | 37500 | 37500 | 37500 | 3 |
| 384 | 20231221 | 121300 | 1085811300 | 37500 | 37450 | 37550 | 37450 | 345 |
| 385 | 20231221 | 121200 | 1072878600 | 37450 | 37450 | 37450 | 37450 | 42 |
| 386 | 20231221 | 121100 | 1071305700 | 37450 | 37450 | 37450 | 37450 | 60 |
| 387 | 20231221 | 121000 | 1069058700 | 37450 | 37500 | 37500 | 37450 | 80 |
| 388 | 20231221 | 120900 | 1066062650 | 37450 | 37450 | 37450 | 37450 | 46 |
| 389 | 20231221 | 120800 | 1064339950 | 37450 | 37450 | 37450 | 37450 | 104 |
| 390 | 20231221 | 120700 | 1060445150 | 37450 | 37450 | 37450 | 37450 | 19 |
| 391 | 20231221 | 120600 | 1059733600 | 37450 | 37500 | 37500 | 37450 | 150 |
| 392 | 20231221 | 120500 | 1054116000 | 37450 | 37550 | 37550 | 37450 | 30 |
| 393 | 20231221 | 120400 | 1052991500 | 37450 | 37400 | 37500 | 37400 | 157 |
| 394 | 20231221 | 120300 | 1047113950 | 37450 | 37400 | 37450 | 37400 | 90 |
| 395 | 20231221 | 120200 | 1043745950 | 37450 | 37450 | 37500 | 37450 | 110 |
| 396 | 20231221 | 120100 | 1039623400 | 37400 | 37450 | 37450 | 37400 | 80 |
| 397 | 20231221 | 120000 | 1036630300 | 37450 | 37450 | 37450 | 37450 | 147 |
| 398 | 20231221 | 115900 | 1031125150 | 37450 | 37450 | 37450 | 37450 | 60 |
| 399 | 20231221 | 115800 | 1028878150 | 37450 | 37450 | 37500 | 37450 | 98 |
| 400 | 20231221 | 115700 | 1025207700 | 37450 | 37450 | 37450 | 37450 | 42 |
| 401 | 20231221 | 115600 | 1023634800 | 37450 | 37450 | 37450 | 37450 | 106 |
| 402 | 20231221 | 115500 | 1019665100 | 37450 | 37450 | 37450 | 37450 | 19 |
| 403 | 20231221 | 115400 | 1018953550 | 37450 | 37450 | 37450 | 37450 | 125 |
| 404 | 20231221 | 115300 | 1014272300 | 37450 | 37500 | 37500 | 37450 | 45 |
| 405 | 20231221 | 115200 | 1012586900 | 37450 | 37450 | 37500 | 37450 | 107 |
| 406 | 20231221 | 115100 | 1008579250 | 37450 | 37450 | 37500 | 37450 | 62 |
| 407 | 20231221 | 115000 | 1006257250 | 37500 | 37450 | 37500 | 37450 | 23 |
| 408 | 20231221 | 114900 | 1005395850 | 37450 | 37450 | 37450 | 37450 | 119 |
| 409 | 20231221 | 114800 | 1000939300 | 37450 | 37450 | 37450 | 37450 | 54 |
| 410 | 20231221 | 114700 | 998917000 | 37450 | 37500 | 37500 | 37450 | 21 |
| 411 | 20231221 | 114600 | 998130500 | 37500 | 37500 | 37500 | 37500 | 89 |
| 412 | 20231221 | 114500 | 994793000 | 37550 | 37450 | 37550 | 37450 | 70 |
| 413 | 20231221 | 114400 | 992170300 | 37450 | 37500 | 37500 | 37450 | 79 |
| 414 | 20231221 | 114300 | 989211150 | 37450 | 37450 | 37500 | 37400 | 234 |
| 415 | 20231221 | 114200 | 980457600 | 37400 | 37450 | 37450 | 37350 | 275 |
| 416 | 20231221 | 114100 | 970181200 | 37400 | 37400 | 37400 | 37400 | 54 |
| 417 | 20231221 | 114000 | 968161600 | 37400 | 37400 | 37400 | 37350 | 505 |
| 418 | 20231221 | 113900 | 949279000 | 37350 | 37400 | 37400 | 37350 | 349 |
| 419 | 20231221 | 113800 | 936228500 | 37450 | 37450 | 37450 | 37450 | 58 |
| 420 | 20231221 | 113700 | 934056400 | 37400 | 37400 | 37450 | 37400 | 128 |
| 421 | 20231221 | 113600 | 929268800 | 37400 | 37450 | 37450 | 37400 | 44 |
| 422 | 20231221 | 113500 | 927623100 | 37400 | 37400 | 37400 | 37400 | 60 |
| 423 | 20231221 | 113400 | 925379100 | 37400 | 37450 | 37450 | 37400 | 85 |
| 424 | 20231221 | 113300 | 922199900 | 37400 | 37350 | 37400 | 37350 | 43 |
| 425 | 20231221 | 113200 | 920592700 | 37400 | 37400 | 37400 | 37400 | 235 |
| 426 | 20231221 | 113100 | 911803700 | 37400 | 37400 | 37400 | 37400 | 34 |
| 427 | 20231221 | 113000 | 910532100 | 37400 | 37450 | 37450 | 37400 | 431 |
| 428 | 20231221 | 112900 | 894411700 | 37450 | 37400 | 37450 | 37400 | 187 |
| 429 | 20231221 | 112800 | 887411150 | 37400 | 37400 | 37450 | 37400 | 104 |
| 430 | 20231221 | 112700 | 883520450 | 37450 | 37450 | 37450 | 37400 | 66 |
| 431 | 20231221 | 112600 | 881051400 | 37400 | 37400 | 37400 | 37400 | 125 |
| 432 | 20231221 | 112500 | 876376400 | 37400 | 37400 | 37400 | 37400 | 124 |
| 433 | 20231221 | 112400 | 871738800 | 37400 | 37450 | 37450 | 37350 | 642 |
| 434 | 20231221 | 112300 | 847727250 | 37450 | 37450 | 37450 | 37450 | 60 |
| 435 | 20231221 | 112200 | 845480250 | 37450 | 37550 | 37550 | 37450 | 102 |
| 436 | 20231221 | 112100 | 841657100 | 37500 | 37450 | 37500 | 37450 | 62 |
| 437 | 20231221 | 112000 | 839335050 | 37450 | 37500 | 37500 | 37450 | 107 |
| 438 | 20231221 | 111900 | 835327100 | 37450 | 37450 | 37450 | 37450 | 42 |
| 439 | 20231221 | 111800 | 833754200 | 37450 | 37450 | 37450 | 37400 | 127 |
| 440 | 20231221 | 111700 | 829000250 | 37450 | 37550 | 37550 | 37450 | 14 |
| 441 | 20231221 | 111600 | 828475650 | 37500 | 37500 | 37550 | 37450 | 161 |
| 442 | 20231221 | 111500 | 822443000 | 37500 | 37450 | 37500 | 37450 | 60 |
| 443 | 20231221 | 111400 | 820194000 | 37450 | 37400 | 37550 | 37400 | 191 |
| 444 | 20231221 | 111300 | 813037000 | 37400 | 37450 | 37450 | 37400 | 144 |
| 445 | 20231221 | 111200 | 807645500 | 37450 | 37400 | 37450 | 37400 | 2561 |
| 446 | 20231221 | 111100 | 711862000 | 37400 | 37650 | 37650 | 37350 | 4230 |
| 447 | 20231221 | 111000 | 553235900 | 37700 | 37700 | 37750 | 37650 | 41 |
| 448 | 20231221 | 110900 | 551691150 | 37650 | 37650 | 37700 | 37600 | 71 |
| 449 | 20231221 | 110800 | 549018850 | 37700 | 37650 | 37700 | 37600 | 125 |
| 450 | 20231221 | 110700 | 544316400 | 37700 | 37600 | 37700 | 37600 | 50 |
| 451 | 20231221 | 110600 | 542435000 | 37600 | 37650 | 37650 | 37600 | 140 |
| 452 | 20231221 | 110500 | 537168250 | 37650 | 37700 | 37700 | 37650 | 121 |
| 453 | 20231221 | 110400 | 532612300 | 37700 | 37650 | 37700 | 37650 | 46 |
| 454 | 20231221 | 110300 | 530880200 | 37650 | 37700 | 37700 | 37650 | 242 |
| 455 | 20231221 | 110200 | 521768550 | 37650 | 37750 | 37750 | 37650 | 114 |
| 456 | 20231221 | 110100 | 517472500 | 37700 | 37800 | 37800 | 37700 | 88 |
| 457 | 20231221 | 110000 | 514154250 | 37750 | 37700 | 37750 | 37700 | 150 |
| 458 | 20231221 | 105900 | 508496750 | 37700 | 37700 | 37700 | 37700 | 68 |
| 459 | 20231221 | 105800 | 505933150 | 37700 | 37750 | 37800 | 37700 | 1203 |
| 460 | 20231221 | 105700 | 460553600 | 37750 | 37800 | 37800 | 37750 | 636 |
| 461 | 20231221 | 105600 | 436516850 | 37950 | 37800 | 37950 | 37800 | 10 |
| 462 | 20231221 | 105500 | 436138700 | 38000 | 37850 | 38000 | 37800 | 606 |
| 463 | 20231221 | 105400 | 413219000 | 37850 | 37850 | 37850 | 37850 | 46 |
| 464 | 20231221 | 105300 | 411477900 | 37850 | 37950 | 37950 | 37850 | 488 |
| 465 | 20231221 | 105200 | 392985100 | 37900 | 38000 | 38000 | 37900 | 2089 |
| 466 | 20231221 | 105100 | 313654650 | 38000 | 38000 | 38000 | 38000 | 40 |
| 467 | 20231221 | 105000 | 312134650 | 38000 | 38050 | 38050 | 38000 | 58 |
| 468 | 20231221 | 104900 | 309930550 | 38050 | 38050 | 38050 | 38050 | 19 |
| 469 | 20231221 | 104800 | 309207600 | 38050 | 38050 | 38050 | 38050 | 27 |
| 470 | 20231221 | 104700 | 308180250 | 38050 | 38100 | 38100 | 38050 | 729 |
| 471 | 20231221 | 104600 | 280441750 | 38100 | 38100 | 38100 | 38100 | 54 |
| 472 | 20231221 | 104500 | 278384350 | 38050 | 38050 | 38050 | 38050 | 0 |
| 473 | 20231221 | 104400 | 278384350 | 38050 | 38050 | 38050 | 38050 | 136 |
| 474 | 20231221 | 104300 | 273209550 | 38100 | 38100 | 38100 | 38100 | 20 |
| 475 | 20231221 | 104200 | 272447550 | 38100 | 38100 | 38100 | 38100 | 4 |
| 476 | 20231221 | 104100 | 272295150 | 38050 | 38050 | 38050 | 38050 | 30 |
| 477 | 20231221 | 104000 | 271153650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 478 | 20231221 | 103900 | 271153650 | 38050 | 38050 | 38050 | 38050 | 10 |
| 479 | 20231221 | 103800 | 270773150 | 38050 | 38000 | 38050 | 38000 | 71 |
| 480 | 20231221 | 103700 | 268073650 | 38050 | 38050 | 38050 | 38000 | 561 |
| 481 | 20231221 | 103600 | 246730150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 482 | 20231221 | 103500 | 246730150 | 38100 | 38100 | 38100 | 38100 | 1 |
| 483 | 20231221 | 103400 | 246692050 | 38150 | 38150 | 38150 | 38150 | 3 |
| 484 | 20231221 | 103300 | 246577600 | 38100 | 38100 | 38100 | 38100 | 2 |
| 485 | 20231221 | 103200 | 246501400 | 38050 | 38050 | 38050 | 38050 | 1 |
| 486 | 20231221 | 103100 | 246463350 | 38050 | 38050 | 38050 | 38050 | 84 |
| 487 | 20231221 | 103000 | 243267150 | 38100 | 38100 | 38100 | 38100 | 1 |
| 488 | 20231221 | 102900 | 243229050 | 38050 | 38050 | 38050 | 38050 | 10 |
| 489 | 20231221 | 102800 | 242848550 | 38050 | 38050 | 38050 | 38050 | 137 |
| 490 | 20231221 | 102700 | 237635700 | 38050 | 38100 | 38100 | 38050 | 61 |
| 491 | 20231221 | 102600 | 235311650 | 38100 | 38100 | 38100 | 38100 | 173 |
| 492 | 20231221 | 102500 | 228720350 | 38100 | 38100 | 38100 | 38100 | 80 |
| 493 | 20231221 | 102400 | 225672350 | 38150 | 38150 | 38150 | 38150 | 9 |
| 494 | 20231221 | 102300 | 225329000 | 38150 | 38100 | 38150 | 38100 | 15 |
| 495 | 20231221 | 102200 | 224757250 | 38150 | 38150 | 38150 | 38100 | 63 |
| 496 | 20231221 | 102100 | 222356150 | 38200 | 38200 | 38200 | 38200 | 10 |
| 497 | 20231221 | 102000 | 221974150 | 38150 | 38150 | 38150 | 38100 | 14 |
| 498 | 20231221 | 101900 | 221440200 | 38100 | 38100 | 38100 | 38100 | 70 |
| 499 | 20231221 | 101800 | 218773200 | 38150 | 38150 | 38150 | 38150 | 24 |
| 500 | 20231221 | 101700 | 217857600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 501 | 20231221 | 101600 | 217857600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 502 | 20231221 | 101500 | 217857600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 503 | 20231221 | 101400 | 217857600 | 38150 | 38150 | 38150 | 38150 | 12 |
| 504 | 20231221 | 101300 | 217399800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 505 | 20231221 | 101200 | 217399800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 506 | 20231221 | 101100 | 217399800 | 38200 | 38200 | 38200 | 38200 | 1 |
| 507 | 20231221 | 101000 | 217361600 | 38200 | 38200 | 38200 | 38200 | 51 |
| 508 | 20231221 | 100900 | 215413400 | 38200 | 38150 | 38200 | 38100 | 105 |
| 509 | 20231221 | 100800 | 211409450 | 38150 | 38150 | 38150 | 38150 | 1 |
| 510 | 20231221 | 100700 | 211371300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 511 | 20231221 | 100600 | 211371300 | 38150 | 38150 | 38150 | 38150 | 92 |
| 512 | 20231221 | 100500 | 207861500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 513 | 20231221 | 100400 | 207861500 | 38150 | 38150 | 38150 | 38150 | 1 |
| 514 | 20231221 | 100300 | 207823350 | 38150 | 38150 | 38150 | 38150 | 18 |
| 515 | 20231221 | 100200 | 207136650 | 38200 | 38200 | 38200 | 38200 | 16 |
| 516 | 20231221 | 100100 | 206525450 | 38150 | 38150 | 38150 | 38150 | 0 |
| 517 | 20231221 | 100000 | 206525450 | 38150 | 38150 | 38150 | 38150 | 0 |
| 518 | 20231221 | 095900 | 206525450 | 38150 | 38150 | 38150 | 38150 | 50 |
| 519 | 20231221 | 095800 | 204617950 | 38150 | 38150 | 38150 | 38150 | 10 |
| 520 | 20231221 | 095700 | 204236450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 521 | 20231221 | 095600 | 204236450 | 38200 | 38200 | 38200 | 38200 | 2 |
| 522 | 20231221 | 095500 | 204160050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 523 | 20231221 | 095400 | 204160050 | 38200 | 38200 | 38200 | 38200 | 3 |
| 524 | 20231221 | 095300 | 204045450 | 38150 | 38150 | 38150 | 38150 | 0 |
| 525 | 20231221 | 095200 | 204045450 | 38150 | 38150 | 38200 | 38150 | 263 |
| 526 | 20231221 | 095100 | 194011950 | 38150 | 38150 | 38150 | 38150 | 20 |
| 527 | 20231221 | 095000 | 193248950 | 38150 | 38150 | 38150 | 38150 | 3 |
| 528 | 20231221 | 094900 | 193134500 | 38200 | 38200 | 38200 | 38200 | 188 |
| 529 | 20231221 | 094800 | 185952900 | 38250 | 38300 | 38300 | 38250 | 555 |
| 530 | 20231221 | 094700 | 164716400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 531 | 20231221 | 094600 | 164716400 | 38300 | 38300 | 38300 | 38300 | 14 |
| 532 | 20231221 | 094500 | 164180200 | 38300 | 38300 | 38300 | 38300 | 213 |
| 533 | 20231221 | 094400 | 156022300 | 38300 | 38300 | 38300 | 38300 | 93 |
| 534 | 20231221 | 094300 | 152460400 | 38300 | 38400 | 38400 | 38300 | 94 |
| 535 | 20231221 | 094200 | 148860000 | 38400 | 38350 | 38400 | 38350 | 68 |
| 536 | 20231221 | 094100 | 146249150 | 38350 | 38350 | 38350 | 38350 | 59 |
| 537 | 20231221 | 094000 | 143986500 | 38350 | 38350 | 38350 | 38350 | 1 |
| 538 | 20231221 | 093900 | 143948150 | 38350 | 38350 | 38350 | 38350 | 163 |
| 539 | 20231221 | 093800 | 137697100 | 38350 | 38250 | 38350 | 38250 | 58 |
| 540 | 20231221 | 093700 | 135475100 | 38250 | 38300 | 38300 | 38250 | 40 |
| 541 | 20231221 | 093600 | 133944100 | 38300 | 38300 | 38300 | 38300 | 1 |
| 542 | 20231221 | 093500 | 133905800 | 38250 | 38300 | 38300 | 38250 | 65 |
| 543 | 20231221 | 093400 | 131419000 | 38300 | 38300 | 38300 | 38300 | 42 |
| 544 | 20231221 | 093300 | 129810400 | 38300 | 38300 | 38300 | 38300 | 41 |
| 545 | 20231221 | 093200 | 128240100 | 38300 | 38250 | 38300 | 38250 | 81 |
| 546 | 20231221 | 093100 | 125141750 | 38250 | 38250 | 38250 | 38250 | 13 |
| 547 | 20231221 | 093000 | 124644500 | 38250 | 38200 | 38250 | 38200 | 105 |
| 548 | 20231221 | 092900 | 120628500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 549 | 20231221 | 092800 | 120628500 | 38200 | 38200 | 38200 | 38200 | 1 |
| 550 | 20231221 | 092700 | 120590300 | 38150 | 38150 | 38150 | 38150 | 2 |
| 551 | 20231221 | 092600 | 120514000 | 38150 | 38150 | 38150 | 38150 | 3 |
| 552 | 20231221 | 092500 | 120399550 | 38100 | 38100 | 38100 | 38100 | 260 |
| 553 | 20231221 | 092400 | 110493550 | 38100 | 38100 | 38100 | 38100 | 50 |
| 554 | 20231221 | 092300 | 108588550 | 38100 | 38150 | 38150 | 38100 | 8 |
| 555 | 20231221 | 092200 | 108283550 | 38100 | 38250 | 38250 | 38100 | 12 |
| 556 | 20231221 | 092100 | 107826050 | 38250 | 38250 | 38250 | 38250 | 15 |
| 557 | 20231221 | 092000 | 107252300 | 38250 | 38250 | 38250 | 38250 | 15 |
| 558 | 20231221 | 091900 | 106678550 | 38000 | 38050 | 38050 | 38000 | 141 |
| 559 | 20231221 | 091800 | 101320200 | 38000 | 38250 | 38250 | 38000 | 400 |
| 560 | 20231221 | 091700 | 86086700 | 38250 | 38250 | 38250 | 38250 | 10 |
| 561 | 20231221 | 091600 | 85704200 | 38250 | 38250 | 38250 | 38250 | 150 |
| 562 | 20231221 | 091500 | 79966700 | 38250 | 38250 | 38250 | 38250 | 8 |
| 563 | 20231221 | 091400 | 79660700 | 38250 | 38200 | 38250 | 38200 | 5 |
| 564 | 20231221 | 091300 | 79469600 | 38200 | 38200 | 38200 | 38200 | 5 |
| 565 | 20231221 | 091200 | 79278600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 566 | 20231221 | 091100 | 79278600 | 38150 | 38200 | 38250 | 38150 | 44 |
| 567 | 20231221 | 091000 | 77598400 | 38200 | 38250 | 38250 | 38200 | 27 |
| 568 | 20231221 | 090900 | 76566300 | 38200 | 38100 | 38200 | 38100 | 253 |
| 569 | 20231221 | 090800 | 66907400 | 38000 | 38000 | 38000 | 38000 | 12 |
| 570 | 20231221 | 090700 | 66451400 | 38000 | 38000 | 38000 | 38000 | 1 |
| 571 | 20231221 | 090600 | 66413400 | 37950 | 37950 | 38100 | 37950 | 365 |
| 572 | 20231221 | 090500 | 52555150 | 37950 | 38000 | 38000 | 37950 | 50 |
| 573 | 20231221 | 090400 | 50657150 | 37950 | 38100 | 38100 | 37950 | 394 |
| 574 | 20231221 | 090300 | 35681650 | 38050 | 38050 | 38050 | 38050 | 34 |
| 575 | 20231221 | 090200 | 34387950 | 38050 | 38050 | 38050 | 38000 | 190 |
| 576 | 20231221 | 090100 | 27164300 | 38050 | 38100 | 38150 | 38050 | 125 |
| 577 | 20231221 | 090000 | 22403850 | 38100 | 38000 | 38100 | 38000 | 518 |