32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 3 | 20231222 | 184800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231222 | 184700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231222 | 184600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231222 | 184500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231222 | 184400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231222 | 184300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231222 | 184200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231222 | 184100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231222 | 184000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231222 | 183900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231222 | 183800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231222 | 183700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231222 | 183600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231222 | 183500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231222 | 183400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231222 | 183300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231222 | 183200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231222 | 183100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231222 | 183000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231222 | 182900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231222 | 182800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231222 | 182700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231222 | 182600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231222 | 182500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231222 | 182400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231222 | 182300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231222 | 182200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231222 | 182100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231222 | 182000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231222 | 181900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 33 | 20231222 | 181800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231222 | 181700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231222 | 181600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231222 | 181500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231222 | 181400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231222 | 181300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231222 | 181200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231222 | 181100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231222 | 181000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231222 | 180900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231222 | 180800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231222 | 180700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231222 | 180600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231222 | 180500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231222 | 180400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231222 | 180300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231222 | 180200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231222 | 180100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231222 | 180000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231222 | 175900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231222 | 175800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231222 | 175700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231222 | 175600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231222 | 175500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231222 | 175400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231222 | 175300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231222 | 175200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231222 | 175100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231222 | 175000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231222 | 174900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 63 | 20231222 | 174800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231222 | 174700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231222 | 174600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231222 | 174500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231222 | 174400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231222 | 174300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231222 | 174200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231222 | 174100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231222 | 174000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231222 | 173900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231222 | 173800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231222 | 173700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231222 | 173600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231222 | 173500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231222 | 173400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231222 | 173300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231222 | 173200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231222 | 173100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231222 | 173000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231222 | 172900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231222 | 172800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231222 | 172700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231222 | 172600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231222 | 172500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231222 | 172400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231222 | 172300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231222 | 172200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231222 | 172100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231222 | 172000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231222 | 171900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 93 | 20231222 | 171800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231222 | 171700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231222 | 171600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231222 | 171500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231222 | 171400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231222 | 171300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231222 | 171200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231222 | 171100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231222 | 171000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231222 | 170900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231222 | 170800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231222 | 170700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231222 | 170600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231222 | 170500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231222 | 170400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231222 | 170300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231222 | 170200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231222 | 170100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231222 | 170000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231222 | 165900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231222 | 165800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231222 | 165700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231222 | 165600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231222 | 165500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231222 | 165400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231222 | 165300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231222 | 165200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231222 | 165100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231222 | 165000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231222 | 164900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 123 | 20231222 | 164800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231222 | 164700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231222 | 164600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231222 | 164500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231222 | 164400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231222 | 164300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231222 | 164200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231222 | 164100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231222 | 164000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231222 | 163900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231222 | 163800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231222 | 163700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231222 | 163600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231222 | 163500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231222 | 163400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231222 | 163300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231222 | 163200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231222 | 163100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231222 | 163000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231222 | 162900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231222 | 162800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231222 | 162700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231222 | 162600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231222 | 162500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231222 | 162400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231222 | 162300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231222 | 162200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231222 | 162100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231222 | 162000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231222 | 161900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 153 | 20231222 | 161800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231222 | 161700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231222 | 161600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231222 | 161500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231222 | 161400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231222 | 161300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231222 | 161200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231222 | 161100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231222 | 161000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231222 | 160900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231222 | 160800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231222 | 160700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231222 | 160600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231222 | 160500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231222 | 160400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231222 | 160300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231222 | 160200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231222 | 160100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231222 | 160000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231222 | 155900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231222 | 155800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231222 | 155700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231222 | 155600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231222 | 155500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231222 | 155400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231222 | 155300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231222 | 155200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231222 | 155100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231222 | 155000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231222 | 154900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 183 | 20231222 | 154800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231222 | 154700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231222 | 154600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231222 | 154500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231222 | 154400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231222 | 154300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231222 | 154200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231222 | 154100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231222 | 154000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231222 | 153900 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231222 | 153800 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231222 | 153700 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231222 | 153600 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231222 | 153500 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231222 | 153400 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231222 | 153300 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231222 | 153200 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231222 | 153100 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231222 | 153000 | 72516695450 | 20500 | 20500 | 20500 | 20500 | 40713 |
| 202 | 20231222 | 152900 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20231222 | 152800 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20231222 | 152700 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20231222 | 152600 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20231222 | 152500 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20231222 | 152400 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20231222 | 152300 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20231222 | 152200 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20231222 | 152100 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20231222 | 152000 | 71682078950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20231222 | 151900 | 71682078950 | 20600 | 20500 | 20650 | 20450 | 12245 |
| 213 | 20231222 | 151800 | 71430238500 | 20500 | 20500 | 20550 | 20450 | 10230 |
| 214 | 20231222 | 151700 | 71220889550 | 20450 | 20500 | 20600 | 20450 | 19232 |
| 215 | 20231222 | 151600 | 70826457650 | 20500 | 20550 | 20550 | 20500 | 4406 |
| 216 | 20231222 | 151500 | 70735944850 | 20550 | 20550 | 20550 | 20500 | 2351 |
| 217 | 20231222 | 151400 | 70687722450 | 20550 | 20550 | 20550 | 20500 | 1566 |
| 218 | 20231222 | 151300 | 70655545350 | 20550 | 20500 | 20550 | 20500 | 5746 |
| 219 | 20231222 | 151200 | 70537634750 | 20500 | 20550 | 20550 | 20500 | 2549 |
| 220 | 20231222 | 151100 | 70485291450 | 20550 | 20550 | 20600 | 20550 | 3889 |
| 221 | 20231222 | 151000 | 70405371100 | 20600 | 20550 | 20650 | 20550 | 5723 |
| 222 | 20231222 | 150900 | 70287555550 | 20600 | 20550 | 20600 | 20550 | 3115 |
| 223 | 20231222 | 150800 | 70223428900 | 20550 | 20550 | 20600 | 20550 | 3184 |
| 224 | 20231222 | 150700 | 70157950050 | 20550 | 20600 | 20600 | 20550 | 2035 |
| 225 | 20231222 | 150600 | 70116124450 | 20600 | 20600 | 20650 | 20550 | 4240 |
| 226 | 20231222 | 150500 | 70028741450 | 20600 | 20600 | 20650 | 20600 | 3778 |
| 227 | 20231222 | 150400 | 69950908250 | 20600 | 20650 | 20650 | 20600 | 1237 |
| 228 | 20231222 | 150300 | 69925391500 | 20650 | 20650 | 20700 | 20600 | 2149 |
| 229 | 20231222 | 150200 | 69880999600 | 20650 | 20650 | 20750 | 20600 | 8929 |
| 230 | 20231222 | 150100 | 69696398600 | 20600 | 20650 | 20650 | 20550 | 3180 |
| 231 | 20231222 | 150000 | 69630865200 | 20650 | 20600 | 20700 | 20600 | 4148 |
| 232 | 20231222 | 145900 | 69545394250 | 20650 | 20650 | 20700 | 20650 | 1991 |
| 233 | 20231222 | 145800 | 69504274200 | 20650 | 20700 | 20700 | 20650 | 792 |
| 234 | 20231222 | 145700 | 69487898600 | 20650 | 20650 | 20700 | 20600 | 5616 |
| 235 | 20231222 | 145600 | 69371807850 | 20650 | 20600 | 20650 | 20600 | 248 |
| 236 | 20231222 | 145500 | 69366696950 | 20600 | 20600 | 20650 | 20600 | 2299 |
| 237 | 20231222 | 145400 | 69319337400 | 20600 | 20600 | 20650 | 20600 | 1526 |
| 238 | 20231222 | 145300 | 69287897050 | 20600 | 20600 | 20650 | 20550 | 1210 |
| 239 | 20231222 | 145200 | 69262975450 | 20650 | 20650 | 20650 | 20550 | 7717 |
| 240 | 20231222 | 145100 | 69103998450 | 20600 | 20650 | 20650 | 20600 | 825 |
| 241 | 20231222 | 145000 | 69086977850 | 20600 | 20700 | 20700 | 20600 | 1787 |
| 242 | 20231222 | 144900 | 69050036150 | 20700 | 20650 | 20700 | 20650 | 280 |
| 243 | 20231222 | 144800 | 69044251550 | 20650 | 20650 | 20650 | 20600 | 1777 |
| 244 | 20231222 | 144700 | 69007590600 | 20600 | 20700 | 20700 | 20600 | 2458 |
| 245 | 20231222 | 144600 | 68956832300 | 20650 | 20700 | 20700 | 20650 | 848 |
| 246 | 20231222 | 144500 | 68939314000 | 20650 | 20650 | 20700 | 20650 | 506 |
| 247 | 20231222 | 144400 | 68928859850 | 20650 | 20700 | 20750 | 20650 | 449 |
| 248 | 20231222 | 144300 | 68919561950 | 20700 | 20750 | 20750 | 20700 | 269 |
| 249 | 20231222 | 144200 | 68913990500 | 20650 | 20700 | 20750 | 20650 | 4376 |
| 250 | 20231222 | 144100 | 68823362050 | 20700 | 20700 | 20700 | 20650 | 805 |
| 251 | 20231222 | 144000 | 68806706850 | 20700 | 20700 | 20700 | 20650 | 870 |
| 252 | 20231222 | 143900 | 68788703500 | 20650 | 20650 | 20700 | 20650 | 1124 |
| 253 | 20231222 | 143800 | 68765487100 | 20650 | 20650 | 20650 | 20650 | 473 |
| 254 | 20231222 | 143700 | 68755719650 | 20700 | 20650 | 20750 | 20650 | 947 |
| 255 | 20231222 | 143600 | 68736158150 | 20650 | 20700 | 20750 | 20650 | 1447 |
| 256 | 20231222 | 143500 | 68706242800 | 20700 | 20700 | 20700 | 20650 | 2486 |
| 257 | 20231222 | 143400 | 68654789550 | 20700 | 20750 | 20750 | 20700 | 301 |
| 258 | 20231222 | 143300 | 68648555200 | 20700 | 20750 | 20750 | 20700 | 485 |
| 259 | 20231222 | 143200 | 68638493600 | 20750 | 20750 | 20800 | 20700 | 4042 |
| 260 | 20231222 | 143100 | 68554431900 | 20750 | 20750 | 20750 | 20700 | 1980 |
| 261 | 20231222 | 143000 | 68513394100 | 20750 | 20750 | 20750 | 20700 | 495 |
| 262 | 20231222 | 142900 | 68503145800 | 20750 | 20750 | 20800 | 20700 | 2320 |
| 263 | 20231222 | 142800 | 68455052350 | 20750 | 20750 | 20800 | 20750 | 3249 |
| 264 | 20231222 | 142700 | 68387617950 | 20750 | 20700 | 20800 | 20700 | 4582 |
| 265 | 20231222 | 142600 | 68292529500 | 20700 | 20650 | 20750 | 20650 | 865 |
| 266 | 20231222 | 142500 | 68274619550 | 20700 | 20650 | 20700 | 20650 | 4703 |
| 267 | 20231222 | 142400 | 68177280750 | 20650 | 20600 | 20650 | 20600 | 4448 |
| 268 | 20231222 | 142300 | 68085460550 | 20600 | 20500 | 20600 | 20500 | 2766 |
| 269 | 20231222 | 142200 | 68028606900 | 20500 | 20500 | 20550 | 20450 | 28498 |
| 270 | 20231222 | 142100 | 67444503700 | 20500 | 20550 | 20600 | 20500 | 9311 |
| 271 | 20231222 | 142000 | 67253319800 | 20550 | 20600 | 20600 | 20550 | 1042 |
| 272 | 20231222 | 141900 | 67231896400 | 20600 | 20600 | 20600 | 20550 | 3781 |
| 273 | 20231222 | 141800 | 67154187300 | 20550 | 20600 | 20600 | 20550 | 7517 |
| 274 | 20231222 | 141700 | 66999642050 | 20600 | 20550 | 20600 | 20550 | 3029 |
| 275 | 20231222 | 141600 | 66937256850 | 20550 | 20550 | 20600 | 20550 | 6502 |
| 276 | 20231222 | 141500 | 66803638600 | 20600 | 20600 | 20650 | 20550 | 6402 |
| 277 | 20231222 | 141400 | 66671789350 | 20600 | 20650 | 20650 | 20600 | 2963 |
| 278 | 20231222 | 141300 | 66610729950 | 20650 | 20700 | 20700 | 20600 | 3503 |
| 279 | 20231222 | 141200 | 66538416900 | 20700 | 20700 | 20700 | 20700 | 760 |
| 280 | 20231222 | 141100 | 66522684900 | 20700 | 20650 | 20700 | 20600 | 5251 |
| 281 | 20231222 | 141000 | 66414248200 | 20600 | 20650 | 20650 | 20600 | 5188 |
| 282 | 20231222 | 140900 | 66307268850 | 20650 | 20650 | 20650 | 20600 | 15021 |
| 283 | 20231222 | 140800 | 65997564050 | 20650 | 20700 | 20700 | 20650 | 1457 |
| 284 | 20231222 | 140700 | 65967471500 | 20650 | 20700 | 20700 | 20650 | 5967 |
| 285 | 20231222 | 140600 | 65844040500 | 20700 | 20750 | 20750 | 20700 | 1522 |
| 286 | 20231222 | 140500 | 65812504150 | 20750 | 20750 | 20750 | 20700 | 1462 |
| 287 | 20231222 | 140400 | 65782226800 | 20750 | 20750 | 20800 | 20700 | 3409 |
| 288 | 20231222 | 140300 | 65711508350 | 20750 | 20750 | 20800 | 20750 | 345 |
| 289 | 20231222 | 140200 | 65704349450 | 20750 | 20850 | 20850 | 20750 | 2434 |
| 290 | 20231222 | 140100 | 65653729550 | 20850 | 20850 | 20850 | 20800 | 1670 |
| 291 | 20231222 | 140000 | 65618911700 | 20850 | 20850 | 20850 | 20800 | 151 |
| 292 | 20231222 | 135900 | 65615766850 | 20850 | 20850 | 20850 | 20800 | 325 |
| 293 | 20231222 | 135800 | 65609000900 | 20850 | 20850 | 20850 | 20800 | 585 |
| 294 | 20231222 | 135700 | 65596819900 | 20850 | 20850 | 20850 | 20800 | 937 |
| 295 | 20231222 | 135600 | 65577326650 | 20850 | 20800 | 20850 | 20800 | 99 |
| 296 | 20231222 | 135500 | 65575263000 | 20850 | 20800 | 20850 | 20750 | 1146 |
| 297 | 20231222 | 135400 | 65551436700 | 20750 | 20750 | 20800 | 20750 | 274 |
| 298 | 20231222 | 135300 | 65545744850 | 20750 | 20850 | 20850 | 20750 | 2816 |
| 299 | 20231222 | 135200 | 65487268500 | 20850 | 20850 | 20850 | 20800 | 482 |
| 300 | 20231222 | 135100 | 65477225100 | 20750 | 20800 | 20850 | 20750 | 1571 |
| 301 | 20231222 | 135000 | 65444559450 | 20800 | 20750 | 20800 | 20750 | 2223 |
| 302 | 20231222 | 134900 | 65398338700 | 20750 | 20700 | 20800 | 20700 | 4746 |
| 303 | 20231222 | 134800 | 65299901000 | 20700 | 20750 | 20750 | 20700 | 2152 |
| 304 | 20231222 | 134700 | 65255344900 | 20750 | 20700 | 20750 | 20700 | 383 |
| 305 | 20231222 | 134600 | 65247406450 | 20700 | 20700 | 20750 | 20700 | 2641 |
| 306 | 20231222 | 134500 | 65192721750 | 20700 | 20700 | 20750 | 20700 | 4800 |
| 307 | 20231222 | 134400 | 65093353750 | 20700 | 20750 | 20800 | 20700 | 4875 |
| 308 | 20231222 | 134300 | 64992198100 | 20800 | 20750 | 20800 | 20750 | 2091 |
| 309 | 20231222 | 134200 | 64948791900 | 20750 | 20800 | 20800 | 20750 | 1019 |
| 310 | 20231222 | 134100 | 64927644300 | 20800 | 20750 | 20800 | 20750 | 2770 |
| 311 | 20231222 | 134000 | 64870163600 | 20750 | 20750 | 20800 | 20750 | 2061 |
| 312 | 20231222 | 133900 | 64827383200 | 20750 | 20800 | 20800 | 20700 | 11595 |
| 313 | 20231222 | 133800 | 64586783750 | 20800 | 20800 | 20850 | 20800 | 1423 |
| 314 | 20231222 | 133700 | 64557171150 | 20850 | 20800 | 20850 | 20800 | 1605 |
| 315 | 20231222 | 133600 | 64523781650 | 20800 | 20850 | 20850 | 20800 | 5349 |
| 316 | 20231222 | 133500 | 64412439850 | 20900 | 20900 | 20950 | 20800 | 24491 |
| 317 | 20231222 | 133400 | 63902555650 | 20850 | 20900 | 20950 | 20850 | 666 |
| 318 | 20231222 | 133300 | 63888653600 | 20900 | 20900 | 20950 | 20900 | 895 |
| 319 | 20231222 | 133200 | 63869945350 | 20850 | 20900 | 20950 | 20850 | 429 |
| 320 | 20231222 | 133100 | 63860978000 | 20900 | 20950 | 20950 | 20900 | 539 |
| 321 | 20231222 | 133000 | 63849708500 | 20950 | 20900 | 20950 | 20900 | 959 |
| 322 | 20231222 | 132900 | 63829651600 | 20900 | 20850 | 20950 | 20850 | 4111 |
| 323 | 20231222 | 132800 | 63743669500 | 20900 | 20850 | 20900 | 20850 | 3306 |
| 324 | 20231222 | 132700 | 63674732000 | 20850 | 20900 | 20900 | 20850 | 772 |
| 325 | 20231222 | 132600 | 63658615600 | 20900 | 20850 | 20900 | 20850 | 1328 |
| 326 | 20231222 | 132500 | 63630900500 | 20850 | 20900 | 20900 | 20850 | 6713 |
| 327 | 20231222 | 132400 | 63490677650 | 20950 | 21000 | 21000 | 20900 | 6909 |
| 328 | 20231222 | 132300 | 63345941100 | 21000 | 21000 | 21000 | 20950 | 563 |
| 329 | 20231222 | 132200 | 63334132950 | 20950 | 21000 | 21000 | 20950 | 475 |
| 330 | 20231222 | 132100 | 63324171200 | 21000 | 20950 | 21000 | 20950 | 133 |
| 331 | 20231222 | 132000 | 63321384050 | 20950 | 20950 | 21000 | 20950 | 686 |
| 332 | 20231222 | 131900 | 63306989050 | 20950 | 20950 | 21000 | 20950 | 756 |
| 333 | 20231222 | 131800 | 63291144950 | 20950 | 21000 | 21000 | 20950 | 379 |
| 334 | 20231222 | 131700 | 63283203850 | 21000 | 20950 | 21000 | 20950 | 836 |
| 335 | 20231222 | 131600 | 63265672850 | 20950 | 21000 | 21000 | 20950 | 661 |
| 336 | 20231222 | 131500 | 63251807200 | 21000 | 20950 | 21000 | 20950 | 740 |
| 337 | 20231222 | 131400 | 63236279200 | 20950 | 20950 | 21000 | 20950 | 955 |
| 338 | 20231222 | 131300 | 63216263600 | 20950 | 20950 | 21000 | 20950 | 240 |
| 339 | 20231222 | 131200 | 63211230200 | 21000 | 21000 | 21000 | 20950 | 836 |
| 340 | 20231222 | 131100 | 63193704900 | 21000 | 21000 | 21000 | 20950 | 211 |
| 341 | 20231222 | 131000 | 63189280600 | 21000 | 20950 | 21000 | 20950 | 229 |
| 342 | 20231222 | 130900 | 63184476350 | 20950 | 21000 | 21000 | 20950 | 786 |
| 343 | 20231222 | 130800 | 63168005250 | 21000 | 21000 | 21000 | 20950 | 333 |
| 344 | 20231222 | 130700 | 63161016700 | 20950 | 20950 | 20950 | 20900 | 951 |
| 345 | 20231222 | 130600 | 63141094800 | 20950 | 20900 | 20950 | 20900 | 708 |
| 346 | 20231222 | 130500 | 63126294900 | 20950 | 20900 | 20950 | 20900 | 883 |
| 347 | 20231222 | 130400 | 63107817100 | 20900 | 20950 | 20950 | 20900 | 794 |
| 348 | 20231222 | 130300 | 63091222350 | 20950 | 20950 | 20950 | 20900 | 1197 |
| 349 | 20231222 | 130200 | 63066201700 | 20900 | 20900 | 20950 | 20900 | 465 |
| 350 | 20231222 | 130100 | 63056482600 | 20950 | 20900 | 20950 | 20900 | 959 |
| 351 | 20231222 | 130000 | 63036439300 | 20900 | 20900 | 20950 | 20900 | 815 |
| 352 | 20231222 | 125900 | 63019405750 | 20900 | 20900 | 20950 | 20900 | 6321 |
| 353 | 20231222 | 125800 | 62887276350 | 20900 | 20900 | 20950 | 20900 | 1734 |
| 354 | 20231222 | 125700 | 62851029500 | 20950 | 20900 | 20950 | 20900 | 837 |
| 355 | 20231222 | 125600 | 62833535600 | 20950 | 20950 | 20950 | 20900 | 921 |
| 356 | 20231222 | 125500 | 62814271300 | 21000 | 20950 | 21000 | 20950 | 1652 |
| 357 | 20231222 | 125400 | 62779660900 | 20950 | 20950 | 20950 | 20950 | 2056 |
| 358 | 20231222 | 125300 | 62736587700 | 20950 | 20950 | 21000 | 20950 | 994 |
| 359 | 20231222 | 125200 | 62715763150 | 20950 | 21000 | 21000 | 20950 | 1034 |
| 360 | 20231222 | 125100 | 62694093650 | 21000 | 20950 | 21000 | 20950 | 1506 |
| 361 | 20231222 | 125000 | 62662541050 | 20950 | 21000 | 21000 | 20950 | 1642 |
| 362 | 20231222 | 124900 | 62628064350 | 21000 | 20950 | 21000 | 20950 | 590 |
| 363 | 20231222 | 124800 | 62615688800 | 20950 | 21000 | 21000 | 20950 | 531 |
| 364 | 20231222 | 124700 | 62604548800 | 21000 | 20950 | 21000 | 20950 | 537 |
| 365 | 20231222 | 124600 | 62593291850 | 20950 | 21000 | 21000 | 20950 | 704 |
| 366 | 20231222 | 124500 | 62578537450 | 20950 | 20950 | 21000 | 20900 | 1797 |
| 367 | 20231222 | 124400 | 62540910200 | 20950 | 20950 | 20950 | 20900 | 4672 |
| 368 | 20231222 | 124300 | 62443228150 | 20900 | 20950 | 20950 | 20900 | 4630 |
| 369 | 20231222 | 124200 | 62346332050 | 20950 | 21000 | 21000 | 20950 | 1191 |
| 370 | 20231222 | 124100 | 62321364850 | 20950 | 20950 | 21000 | 20950 | 432 |
| 371 | 20231222 | 124000 | 62312313850 | 21000 | 20950 | 21000 | 20950 | 52 |
| 372 | 20231222 | 123900 | 62311222100 | 21000 | 21000 | 21000 | 20950 | 144 |
| 373 | 20231222 | 123800 | 62308200950 | 20950 | 20950 | 20950 | 20950 | 1706 |
| 374 | 20231222 | 123700 | 62272460250 | 20950 | 20950 | 21000 | 20950 | 1038 |
| 375 | 20231222 | 123600 | 62250713000 | 20950 | 20950 | 20950 | 20900 | 1153 |
| 376 | 20231222 | 123500 | 62226557700 | 20950 | 20950 | 21000 | 20950 | 1951 |
| 377 | 20231222 | 123400 | 62185681250 | 21000 | 20950 | 21000 | 20950 | 1913 |
| 378 | 20231222 | 123300 | 62145603650 | 20950 | 21000 | 21000 | 20950 | 1163 |
| 379 | 20231222 | 123200 | 62121236700 | 20950 | 20950 | 21000 | 20950 | 1383 |
| 380 | 20231222 | 123100 | 62092256650 | 21000 | 20900 | 21000 | 20900 | 3168 |
| 381 | 20231222 | 123000 | 62026004250 | 20900 | 21100 | 21100 | 20900 | 39045 |
| 382 | 20231222 | 122900 | 61207437300 | 21100 | 21100 | 21100 | 21050 | 955 |
| 383 | 20231222 | 122800 | 61187289750 | 21100 | 21100 | 21100 | 21050 | 651 |
| 384 | 20231222 | 122700 | 61173573150 | 21050 | 21050 | 21100 | 21050 | 2191 |
| 385 | 20231222 | 122600 | 61127441600 | 21050 | 21100 | 21150 | 21050 | 2607 |
| 386 | 20231222 | 122500 | 61072436100 | 21100 | 21100 | 21100 | 21100 | 772 |
| 387 | 20231222 | 122400 | 61056146900 | 21150 | 21100 | 21150 | 21100 | 1190 |
| 388 | 20231222 | 122300 | 61031037250 | 21100 | 21100 | 21150 | 21100 | 1785 |
| 389 | 20231222 | 122200 | 60993371250 | 21100 | 21200 | 21200 | 21100 | 1576 |
| 390 | 20231222 | 122100 | 60960043900 | 21200 | 21150 | 21200 | 21150 | 808 |
| 391 | 20231222 | 122000 | 60942938550 | 21150 | 21150 | 21200 | 21150 | 672 |
| 392 | 20231222 | 121900 | 60928725700 | 21150 | 21200 | 21200 | 21150 | 736 |
| 393 | 20231222 | 121800 | 60913152800 | 21150 | 21150 | 21200 | 21150 | 576 |
| 394 | 20231222 | 121700 | 60900967850 | 21200 | 21200 | 21250 | 21200 | 546 |
| 395 | 20231222 | 121600 | 60889389200 | 21200 | 21200 | 21200 | 21150 | 332 |
| 396 | 20231222 | 121500 | 60882356850 | 21200 | 21150 | 21250 | 21150 | 2063 |
| 397 | 20231222 | 121400 | 60838691250 | 21150 | 21200 | 21200 | 21150 | 2570 |
| 398 | 20231222 | 121300 | 60784306450 | 21200 | 21200 | 21200 | 21200 | 1597 |
| 399 | 20231222 | 121200 | 60750450050 | 21200 | 21200 | 21200 | 21150 | 351 |
| 400 | 20231222 | 121100 | 60743023700 | 21200 | 21200 | 21200 | 21150 | 725 |
| 401 | 20231222 | 121000 | 60727653800 | 21200 | 21150 | 21200 | 21150 | 468 |
| 402 | 20231222 | 120900 | 60717755550 | 21150 | 21100 | 21200 | 21100 | 2512 |
| 403 | 20231222 | 120800 | 60664627000 | 21150 | 21100 | 21150 | 21100 | 1155 |
| 404 | 20231222 | 120700 | 60640201900 | 21150 | 21150 | 21200 | 21100 | 2178 |
| 405 | 20231222 | 120600 | 60594159650 | 21150 | 21150 | 21200 | 21150 | 1487 |
| 406 | 20231222 | 120500 | 60562709050 | 21150 | 21200 | 21200 | 21150 | 157 |
| 407 | 20231222 | 120400 | 60559388450 | 21150 | 21200 | 21200 | 21150 | 303 |
| 408 | 20231222 | 120300 | 60552966350 | 21200 | 21200 | 21200 | 21150 | 1482 |
| 409 | 20231222 | 120200 | 60521571850 | 21150 | 21150 | 21200 | 21100 | 674 |
| 410 | 20231222 | 120100 | 60507323450 | 21100 | 21150 | 21150 | 21100 | 1662 |
| 411 | 20231222 | 120000 | 60472244500 | 21150 | 21150 | 21150 | 21100 | 1141 |
| 412 | 20231222 | 115900 | 60448130700 | 21150 | 21100 | 21150 | 21050 | 2560 |
| 413 | 20231222 | 115800 | 60394125050 | 21100 | 21100 | 21150 | 21050 | 2348 |
| 414 | 20231222 | 115700 | 60344642400 | 21100 | 21100 | 21100 | 21100 | 1510 |
| 415 | 20231222 | 115600 | 60312781400 | 21100 | 21050 | 21150 | 21050 | 928 |
| 416 | 20231222 | 115500 | 60293206750 | 21100 | 21100 | 21150 | 21050 | 2282 |
| 417 | 20231222 | 115400 | 60245134400 | 21150 | 21150 | 21150 | 21050 | 3725 |
| 418 | 20231222 | 115300 | 60166505500 | 21200 | 21200 | 21200 | 21150 | 723 |
| 419 | 20231222 | 115200 | 60151206350 | 21200 | 21150 | 21200 | 21150 | 517 |
| 420 | 20231222 | 115100 | 60140252100 | 21150 | 21150 | 21200 | 21100 | 2723 |
| 421 | 20231222 | 115000 | 60082669100 | 21200 | 21150 | 21200 | 21150 | 727 |
| 422 | 20231222 | 114900 | 60067288800 | 21150 | 21150 | 21200 | 21100 | 5537 |
| 423 | 20231222 | 114800 | 59950217100 | 21150 | 21250 | 21300 | 21150 | 5577 |
| 424 | 20231222 | 114700 | 59832030600 | 21250 | 21250 | 21300 | 21250 | 1278 |
| 425 | 20231222 | 114600 | 59804871350 | 21300 | 21300 | 21350 | 21250 | 4006 |
| 426 | 20231222 | 114500 | 59719565500 | 21350 | 21300 | 21350 | 21300 | 513 |
| 427 | 20231222 | 114400 | 59708620350 | 21300 | 21300 | 21400 | 21300 | 1223 |
| 428 | 20231222 | 114300 | 59682546900 | 21350 | 21300 | 21350 | 21200 | 4057 |
| 429 | 20231222 | 114200 | 59596311400 | 21300 | 21400 | 21400 | 21250 | 5112 |
| 430 | 20231222 | 114100 | 59487471250 | 21350 | 21450 | 21450 | 21300 | 3451 |
| 431 | 20231222 | 114000 | 59413783350 | 21450 | 21500 | 21500 | 21400 | 5241 |
| 432 | 20231222 | 113900 | 59301158650 | 21500 | 21550 | 21550 | 21450 | 3607 |
| 433 | 20231222 | 113800 | 59223624850 | 21550 | 21600 | 21600 | 21500 | 2559 |
| 434 | 20231222 | 113700 | 59168454350 | 21550 | 21500 | 21650 | 21400 | 24874 |
| 435 | 20231222 | 113600 | 58632260700 | 21500 | 21500 | 21550 | 21450 | 6073 |
| 436 | 20231222 | 113500 | 58501680500 | 21550 | 21450 | 21550 | 21400 | 8255 |
| 437 | 20231222 | 113400 | 58324307900 | 21400 | 21400 | 21450 | 21350 | 7884 |
| 438 | 20231222 | 113300 | 58155639050 | 21350 | 21400 | 21400 | 21350 | 1426 |
| 439 | 20231222 | 113200 | 58125188800 | 21350 | 21350 | 21400 | 21350 | 570 |
| 440 | 20231222 | 113100 | 58113002450 | 21350 | 21400 | 21400 | 21350 | 4208 |
| 441 | 20231222 | 113000 | 58023128950 | 21400 | 21300 | 21400 | 21300 | 3537 |
| 442 | 20231222 | 112900 | 57947513750 | 21300 | 21300 | 21350 | 21300 | 1008 |
| 443 | 20231222 | 112800 | 57926042050 | 21350 | 21300 | 21400 | 21300 | 1031 |
| 444 | 20231222 | 112700 | 57904039350 | 21300 | 21300 | 21400 | 21300 | 2881 |
| 445 | 20231222 | 112600 | 57842583150 | 21300 | 21450 | 21450 | 21300 | 6825 |
| 446 | 20231222 | 112500 | 57696802350 | 21400 | 21400 | 21450 | 21400 | 2420 |
| 447 | 20231222 | 112400 | 57644933900 | 21400 | 21450 | 21500 | 21400 | 7923 |
| 448 | 20231222 | 112300 | 57475171400 | 21450 | 21400 | 21500 | 21400 | 7673 |
| 449 | 20231222 | 112200 | 57310652400 | 21400 | 21350 | 21400 | 21300 | 3686 |
| 450 | 20231222 | 112100 | 57231873650 | 21350 | 21300 | 21350 | 21300 | 7790 |
| 451 | 20231222 | 112000 | 57065617850 | 21300 | 21400 | 21450 | 21300 | 9707 |
| 452 | 20231222 | 111900 | 56858510050 | 21400 | 21550 | 21600 | 21400 | 38480 |
| 453 | 20231222 | 111800 | 56031262150 | 21500 | 21500 | 21600 | 21450 | 31927 |
| 454 | 20231222 | 111700 | 55343601250 | 21500 | 21350 | 21550 | 21300 | 34510 |
| 455 | 20231222 | 111600 | 54603459250 | 21350 | 21150 | 21350 | 21150 | 12444 |
| 456 | 20231222 | 111500 | 54338918250 | 21200 | 21200 | 21200 | 21150 | 2532 |
| 457 | 20231222 | 111400 | 54285317400 | 21150 | 21150 | 21200 | 21150 | 1199 |
| 458 | 20231222 | 111300 | 54259952350 | 21200 | 21200 | 21250 | 21150 | 1164 |
| 459 | 20231222 | 111200 | 54235279750 | 21250 | 21200 | 21250 | 21150 | 1327 |
| 460 | 20231222 | 111100 | 54207152200 | 21200 | 21200 | 21250 | 21200 | 4395 |
| 461 | 20231222 | 111000 | 54113977550 | 21250 | 21250 | 21250 | 21200 | 3424 |
| 462 | 20231222 | 110900 | 54041350450 | 21250 | 21200 | 21250 | 21200 | 535 |
| 463 | 20231222 | 110800 | 54029996850 | 21250 | 21250 | 21250 | 21200 | 1953 |
| 464 | 20231222 | 110700 | 53988535300 | 21200 | 21250 | 21250 | 21200 | 1771 |
| 465 | 20231222 | 110600 | 53950915550 | 21250 | 21300 | 21300 | 21200 | 4108 |
| 466 | 20231222 | 110500 | 53863619850 | 21300 | 21300 | 21300 | 21250 | 3885 |
| 467 | 20231222 | 110400 | 53780927550 | 21300 | 21200 | 21300 | 21200 | 6245 |
| 468 | 20231222 | 110300 | 53648141200 | 21200 | 21250 | 21250 | 21150 | 6380 |
| 469 | 20231222 | 110200 | 53512861700 | 21250 | 21150 | 21250 | 21150 | 5730 |
| 470 | 20231222 | 110100 | 53391495200 | 21150 | 21100 | 21150 | 21050 | 3706 |
| 471 | 20231222 | 110000 | 53313287000 | 21100 | 21050 | 21100 | 21000 | 2684 |
| 472 | 20231222 | 105900 | 53256790300 | 21050 | 21000 | 21050 | 21000 | 1942 |
| 473 | 20231222 | 105800 | 53215975650 | 21000 | 21050 | 21050 | 21000 | 1967 |
| 474 | 20231222 | 105700 | 53174660300 | 21050 | 21050 | 21050 | 20950 | 1712 |
| 475 | 20231222 | 105600 | 53138697950 | 21050 | 21000 | 21050 | 20950 | 4009 |
| 476 | 20231222 | 105500 | 53054490400 | 21000 | 21000 | 21000 | 21000 | 1222 |
| 477 | 20231222 | 105400 | 53028828400 | 21000 | 21000 | 21050 | 20950 | 1710 |
| 478 | 20231222 | 105300 | 52992917450 | 21000 | 20950 | 21000 | 20950 | 1048 |
| 479 | 20231222 | 105200 | 52970910850 | 21000 | 21000 | 21000 | 20950 | 352 |
| 480 | 20231222 | 105100 | 52963524600 | 21000 | 20950 | 21050 | 20950 | 2410 |
| 481 | 20231222 | 105000 | 52912932150 | 21000 | 20950 | 21000 | 20950 | 1269 |
| 482 | 20231222 | 104900 | 52886290450 | 21000 | 21000 | 21050 | 20950 | 2326 |
| 483 | 20231222 | 104800 | 52837448700 | 21000 | 21050 | 21050 | 20950 | 4249 |
| 484 | 20231222 | 104700 | 52748193000 | 21000 | 21050 | 21050 | 21000 | 583 |
| 485 | 20231222 | 104600 | 52735943800 | 21000 | 20950 | 21000 | 20950 | 2745 |
| 486 | 20231222 | 104500 | 52678322900 | 21000 | 20950 | 21000 | 20950 | 2456 |
| 487 | 20231222 | 104400 | 52626795550 | 20950 | 20950 | 21000 | 20950 | 3943 |
| 488 | 20231222 | 104300 | 52544079750 | 20950 | 21000 | 21000 | 20950 | 1105 |
| 489 | 20231222 | 104200 | 52520910350 | 21000 | 20950 | 21000 | 20950 | 1540 |
| 490 | 20231222 | 104100 | 52488581350 | 20950 | 20950 | 21000 | 20950 | 1585 |
| 491 | 20231222 | 104000 | 52455344350 | 21000 | 21050 | 21050 | 21000 | 3141 |
| 492 | 20231222 | 103900 | 52389342100 | 21000 | 20950 | 21050 | 20950 | 5136 |
| 493 | 20231222 | 103800 | 52281518350 | 21000 | 20850 | 21000 | 20800 | 18561 |
| 494 | 20231222 | 103700 | 51894125550 | 20850 | 20950 | 20950 | 20850 | 11750 |
| 495 | 20231222 | 103600 | 51648828250 | 20950 | 20900 | 20950 | 20850 | 10918 |
| 496 | 20231222 | 103500 | 51420757650 | 20900 | 20900 | 20950 | 20850 | 12100 |
| 497 | 20231222 | 103400 | 51167918300 | 20950 | 21050 | 21050 | 20900 | 20600 |
| 498 | 20231222 | 103300 | 50735989250 | 21000 | 21050 | 21050 | 21000 | 6866 |
| 499 | 20231222 | 103200 | 50591790050 | 21050 | 21000 | 21100 | 21000 | 4635 |
| 500 | 20231222 | 103100 | 50494251350 | 21050 | 21100 | 21100 | 21050 | 11203 |
| 501 | 20231222 | 103000 | 50258400850 | 21100 | 21100 | 21100 | 21050 | 4494 |
| 502 | 20231222 | 102900 | 50163599050 | 21100 | 21150 | 21150 | 21100 | 1821 |
| 503 | 20231222 | 102800 | 50125130850 | 21150 | 21150 | 21150 | 21100 | 1121 |
| 504 | 20231222 | 102700 | 50101425800 | 21150 | 21100 | 21150 | 21100 | 1602 |
| 505 | 20231222 | 102600 | 50067621100 | 21150 | 21150 | 21150 | 21100 | 1210 |
| 506 | 20231222 | 102500 | 50042087150 | 21100 | 21050 | 21150 | 21050 | 9331 |
| 507 | 20231222 | 102400 | 49845202400 | 21050 | 21050 | 21100 | 21050 | 2586 |
| 508 | 20231222 | 102300 | 49790751400 | 21050 | 21100 | 21150 | 21050 | 5528 |
| 509 | 20231222 | 102200 | 49674157300 | 21100 | 21200 | 21200 | 21100 | 5463 |
| 510 | 20231222 | 102100 | 49558773650 | 21150 | 21150 | 21200 | 21150 | 1049 |
| 511 | 20231222 | 102000 | 49536573450 | 21150 | 21150 | 21150 | 21100 | 1836 |
| 512 | 20231222 | 101900 | 49497762100 | 21100 | 21150 | 21150 | 21100 | 1271 |
| 513 | 20231222 | 101800 | 49470929100 | 21100 | 21150 | 21150 | 21100 | 1822 |
| 514 | 20231222 | 101700 | 49432399600 | 21100 | 21150 | 21200 | 21100 | 2623 |
| 515 | 20231222 | 101600 | 49376955900 | 21150 | 21100 | 21150 | 21050 | 6697 |
| 516 | 20231222 | 101500 | 49235794850 | 21100 | 21050 | 21100 | 21000 | 18147 |
| 517 | 20231222 | 101400 | 48853950950 | 21050 | 21100 | 21100 | 21050 | 7368 |
| 518 | 20231222 | 101300 | 48698810250 | 21100 | 21100 | 21150 | 21050 | 10271 |
| 519 | 20231222 | 101200 | 48482106250 | 21100 | 21150 | 21200 | 21100 | 10303 |
| 520 | 20231222 | 101100 | 48264594000 | 21150 | 21150 | 21200 | 21150 | 5802 |
| 521 | 20231222 | 101000 | 48141876050 | 21150 | 21150 | 21200 | 21150 | 2880 |
| 522 | 20231222 | 100900 | 48080918100 | 21200 | 21200 | 21200 | 21150 | 2783 |
| 523 | 20231222 | 100800 | 48022047500 | 21200 | 21250 | 21250 | 21150 | 8252 |
| 524 | 20231222 | 100700 | 47847200300 | 21200 | 21250 | 21250 | 21200 | 970 |
| 525 | 20231222 | 100600 | 47826620300 | 21250 | 21250 | 21250 | 21200 | 3545 |
| 526 | 20231222 | 100500 | 47751408850 | 21250 | 21350 | 21350 | 21200 | 16155 |
| 527 | 20231222 | 100400 | 47408143850 | 21300 | 21350 | 21350 | 21300 | 888 |
| 528 | 20231222 | 100300 | 47389199250 | 21350 | 21300 | 21350 | 21300 | 3853 |
| 529 | 20231222 | 100200 | 47307119750 | 21300 | 21200 | 21300 | 21200 | 3783 |
| 530 | 20231222 | 100100 | 47226753850 | 21250 | 21200 | 21300 | 21200 | 2778 |
| 531 | 20231222 | 100000 | 47167726000 | 21200 | 21200 | 21300 | 21150 | 5595 |
| 532 | 20231222 | 095900 | 47049031300 | 21250 | 21250 | 21250 | 21200 | 2908 |
| 533 | 20231222 | 095800 | 46987337000 | 21200 | 21250 | 21300 | 21200 | 4232 |
| 534 | 20231222 | 095700 | 46897533750 | 21300 | 21300 | 21350 | 21250 | 5049 |
| 535 | 20231222 | 095600 | 46790032900 | 21300 | 21350 | 21400 | 21300 | 5419 |
| 536 | 20231222 | 095500 | 46674524250 | 21400 | 21500 | 21500 | 21350 | 6542 |
| 537 | 20231222 | 095400 | 46534405600 | 21500 | 21450 | 21500 | 21400 | 10085 |
| 538 | 20231222 | 095300 | 46318008050 | 21450 | 21350 | 21450 | 21300 | 9290 |
| 539 | 20231222 | 095200 | 46119291450 | 21300 | 21350 | 21400 | 21300 | 12774 |
| 540 | 20231222 | 095100 | 45846318100 | 21350 | 21350 | 21350 | 21300 | 3950 |
| 541 | 20231222 | 095000 | 45762031350 | 21350 | 21200 | 21350 | 21200 | 7429 |
| 542 | 20231222 | 094900 | 45604010200 | 21200 | 21200 | 21250 | 21150 | 7950 |
| 543 | 20231222 | 094800 | 45435487250 | 21200 | 21150 | 21200 | 21100 | 6568 |
| 544 | 20231222 | 094700 | 45296673950 | 21150 | 21150 | 21200 | 21150 | 10781 |
| 545 | 20231222 | 094600 | 45068602500 | 21150 | 21200 | 21250 | 21150 | 10002 |
| 546 | 20231222 | 094500 | 44856650850 | 21200 | 21250 | 21250 | 21200 | 6857 |
| 547 | 20231222 | 094400 | 44711212500 | 21250 | 21250 | 21300 | 21200 | 8008 |
| 548 | 20231222 | 094300 | 44541095900 | 21250 | 21300 | 21300 | 21250 | 5755 |
| 549 | 20231222 | 094200 | 44418669850 | 21250 | 21200 | 21300 | 21200 | 12720 |
| 550 | 20231222 | 094100 | 44148517650 | 21200 | 21100 | 21250 | 21050 | 20960 |
| 551 | 20231222 | 094000 | 43705512200 | 21100 | 21350 | 21400 | 21050 | 56230 |
| 552 | 20231222 | 093900 | 42513584700 | 21350 | 21350 | 21400 | 21350 | 8488 |
| 553 | 20231222 | 093800 | 42332347400 | 21350 | 21400 | 21450 | 21350 | 8303 |
| 554 | 20231222 | 093700 | 42154758100 | 21400 | 21400 | 21500 | 21400 | 7535 |
| 555 | 20231222 | 093600 | 41993232050 | 21450 | 21350 | 21500 | 21350 | 12447 |
| 556 | 20231222 | 093500 | 41726669700 | 21350 | 21400 | 21450 | 21250 | 39984 |
| 557 | 20231222 | 093400 | 40873758500 | 21400 | 21600 | 21600 | 21400 | 46479 |
| 558 | 20231222 | 093300 | 39875515100 | 21550 | 21650 | 21700 | 21550 | 19553 |
| 559 | 20231222 | 093200 | 39453475550 | 21650 | 21650 | 21700 | 21600 | 4932 |
| 560 | 20231222 | 093100 | 39346705450 | 21700 | 21550 | 21700 | 21550 | 9379 |
| 561 | 20231222 | 093000 | 39143794350 | 21600 | 21700 | 21700 | 21550 | 17172 |
| 562 | 20231222 | 092900 | 38772641100 | 21700 | 21800 | 21850 | 21700 | 15476 |
| 563 | 20231222 | 092800 | 38435683700 | 21850 | 21850 | 21900 | 21800 | 9078 |
| 564 | 20231222 | 092700 | 38237519950 | 21900 | 21850 | 21900 | 21800 | 12349 |
| 565 | 20231222 | 092600 | 37967921250 | 21850 | 22000 | 22000 | 21850 | 24057 |
| 566 | 20231222 | 092500 | 37440253200 | 21950 | 22100 | 22100 | 21900 | 37918 |
| 567 | 20231222 | 092400 | 36605459550 | 22050 | 21850 | 22100 | 21850 | 59696 |
| 568 | 20231222 | 092300 | 35292401800 | 21850 | 21800 | 21900 | 21750 | 30514 |
| 569 | 20231222 | 092200 | 34625775750 | 21750 | 21850 | 21850 | 21750 | 16004 |
| 570 | 20231222 | 092100 | 34276719950 | 21850 | 21600 | 21900 | 21550 | 39696 |
| 571 | 20231222 | 092000 | 33414341650 | 21600 | 21550 | 21600 | 21500 | 13693 |
| 572 | 20231222 | 091900 | 33119163950 | 21550 | 21600 | 21650 | 21550 | 27978 |
| 573 | 20231222 | 091800 | 32515560850 | 21600 | 21700 | 21750 | 21600 | 12359 |
| 574 | 20231222 | 091700 | 32247480150 | 21750 | 21750 | 21800 | 21700 | 14590 |
| 575 | 20231222 | 091600 | 31930402950 | 21800 | 21850 | 21900 | 21750 | 25548 |
| 576 | 20231222 | 091500 | 31372519350 | 21850 | 21550 | 21900 | 21550 | 33566 |
| 577 | 20231222 | 091400 | 30645527950 | 21550 | 21800 | 21800 | 21550 | 28799 |
| 578 | 20231222 | 091300 | 30022445850 | 21750 | 21850 | 21950 | 21750 | 41599 |
| 579 | 20231222 | 091200 | 29112689400 | 21900 | 21600 | 21900 | 21550 | 34192 |
| 580 | 20231222 | 091100 | 28367512400 | 21600 | 21600 | 21600 | 21500 | 27960 |
| 581 | 20231222 | 091000 | 27764426400 | 21600 | 21750 | 21800 | 21500 | 98343 |
| 582 | 20231222 | 090900 | 25639534150 | 21750 | 21850 | 21900 | 21750 | 30041 |
| 583 | 20231222 | 090800 | 24983847300 | 21850 | 22000 | 22050 | 21850 | 49747 |
| 584 | 20231222 | 090700 | 23890707750 | 22000 | 21900 | 22000 | 21800 | 47528 |
| 585 | 20231222 | 090600 | 22848845100 | 21900 | 22100 | 22150 | 21800 | 65937 |
| 586 | 20231222 | 090500 | 21402785950 | 22150 | 22400 | 22450 | 22100 | 118300 |
| 587 | 20231222 | 090400 | 18768952700 | 22400 | 21800 | 22400 | 21700 | 136534 |
| 588 | 20231222 | 090300 | 15763793100 | 21800 | 21950 | 22000 | 21750 | 87478 |
| 589 | 20231222 | 090200 | 13849687100 | 21900 | 21900 | 22000 | 21800 | 107758 |
| 590 | 20231222 | 090100 | 11489120600 | 21900 | 22050 | 22100 | 21850 | 137566 |
| 591 | 20231222 | 090000 | 8470891950 | 22050 | 22100 | 22250 | 21850 | 384020 |