34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 3 | 20231222 | 192600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20231222 | 192500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20231222 | 192400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20231222 | 192300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20231222 | 192200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20231222 | 192100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20231222 | 192000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20231222 | 191900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20231222 | 191800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20231222 | 191700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20231222 | 191600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20231222 | 191500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20231222 | 191400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20231222 | 191300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20231222 | 191200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20231222 | 191100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20231222 | 191000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20231222 | 190900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20231222 | 190800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20231222 | 190700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20231222 | 190600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20231222 | 190500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20231222 | 190400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20231222 | 190300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20231222 | 190200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20231222 | 190100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20231222 | 190000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20231222 | 185900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20231222 | 185800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20231222 | 185700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 33 | 20231222 | 185600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20231222 | 185500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20231222 | 185400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20231222 | 185300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20231222 | 185200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20231222 | 185100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20231222 | 185000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20231222 | 184900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20231222 | 184800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20231222 | 184700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20231222 | 184600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20231222 | 184500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20231222 | 184400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20231222 | 184300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20231222 | 184200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20231222 | 184100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20231222 | 184000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20231222 | 183900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20231222 | 183800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20231222 | 183700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20231222 | 183600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20231222 | 183500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20231222 | 183400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20231222 | 183300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20231222 | 183200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20231222 | 183100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20231222 | 183000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20231222 | 182900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20231222 | 182800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20231222 | 182700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 63 | 20231222 | 182600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20231222 | 182500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20231222 | 182400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20231222 | 182300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20231222 | 182200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20231222 | 182100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20231222 | 182000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20231222 | 181900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20231222 | 181800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20231222 | 181700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20231222 | 181600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20231222 | 181500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20231222 | 181400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20231222 | 181300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20231222 | 181200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20231222 | 181100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20231222 | 181000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20231222 | 180900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20231222 | 180800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20231222 | 180700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20231222 | 180600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20231222 | 180500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20231222 | 180400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20231222 | 180300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20231222 | 180200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20231222 | 180100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20231222 | 180000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20231222 | 175900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20231222 | 175800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20231222 | 175700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 93 | 20231222 | 175600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20231222 | 175500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20231222 | 175400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20231222 | 175300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20231222 | 175200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20231222 | 175100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20231222 | 175000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20231222 | 174900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20231222 | 174800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20231222 | 174700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20231222 | 174600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20231222 | 174500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20231222 | 174400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20231222 | 174300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20231222 | 174200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20231222 | 174100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20231222 | 174000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20231222 | 173900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20231222 | 173800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20231222 | 173700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20231222 | 173600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20231222 | 173500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20231222 | 173400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20231222 | 173300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20231222 | 173200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20231222 | 173100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20231222 | 173000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20231222 | 172900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20231222 | 172800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20231222 | 172700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 123 | 20231222 | 172600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20231222 | 172500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20231222 | 172400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20231222 | 172300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20231222 | 172200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20231222 | 172100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20231222 | 172000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20231222 | 171900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20231222 | 171800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20231222 | 171700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20231222 | 171600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20231222 | 171500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20231222 | 171400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20231222 | 171300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20231222 | 171200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20231222 | 171100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20231222 | 171000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20231222 | 170900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20231222 | 170800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20231222 | 170700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20231222 | 170600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20231222 | 170500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20231222 | 170400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20231222 | 170300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20231222 | 170200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20231222 | 170100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20231222 | 170000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20231222 | 165900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20231222 | 165800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20231222 | 165700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 153 | 20231222 | 165600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20231222 | 165500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20231222 | 165400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20231222 | 165300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20231222 | 165200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20231222 | 165100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20231222 | 165000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20231222 | 164900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20231222 | 164800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20231222 | 164700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20231222 | 164600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20231222 | 164500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20231222 | 164400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20231222 | 164300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20231222 | 164200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20231222 | 164100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20231222 | 164000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20231222 | 163900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20231222 | 163800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20231222 | 163700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20231222 | 163600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20231222 | 163500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20231222 | 163400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20231222 | 163300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20231222 | 163200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20231222 | 163100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20231222 | 163000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20231222 | 162900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20231222 | 162800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20231222 | 162700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 183 | 20231222 | 162600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20231222 | 162500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20231222 | 162400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20231222 | 162300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20231222 | 162200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20231222 | 162100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20231222 | 162000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20231222 | 161900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20231222 | 161800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20231222 | 161700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20231222 | 161600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20231222 | 161500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20231222 | 161400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20231222 | 161300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20231222 | 161200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20231222 | 161100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20231222 | 161000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20231222 | 160900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20231222 | 160800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20231222 | 160700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20231222 | 160600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20231222 | 160500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20231222 | 160400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20231222 | 160300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20231222 | 160200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20231222 | 160100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20231222 | 160000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20231222 | 155900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20231222 | 155800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20231222 | 155700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 213 | 20231222 | 155600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20231222 | 155500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20231222 | 155400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20231222 | 155300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20231222 | 155200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20231222 | 155100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20231222 | 155000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20231222 | 154900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20231222 | 154800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20231222 | 154700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20231222 | 154600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20231222 | 154500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20231222 | 154400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20231222 | 154300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20231222 | 154200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20231222 | 154100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20231222 | 154000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20231222 | 153900 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20231222 | 153800 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20231222 | 153700 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20231222 | 153600 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20231222 | 153500 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 235 | 20231222 | 153400 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20231222 | 153300 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 237 | 20231222 | 153200 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20231222 | 153100 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20231222 | 153000 | 10456229250 | 26100 | 26100 | 26100 | 26100 | 6198 |
| 240 | 20231222 | 152900 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20231222 | 152800 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 242 | 20231222 | 152700 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 243 | 20231222 | 152600 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 244 | 20231222 | 152500 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 245 | 20231222 | 152400 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 246 | 20231222 | 152300 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 247 | 20231222 | 152200 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 248 | 20231222 | 152100 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 249 | 20231222 | 152000 | 10294461450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 250 | 20231222 | 151900 | 10294461450 | 26100 | 26100 | 26150 | 26100 | 2322 |
| 251 | 20231222 | 151800 | 10233842200 | 26150 | 26100 | 26150 | 26100 | 1161 |
| 252 | 20231222 | 151700 | 10203498000 | 26150 | 26150 | 26150 | 26050 | 317 |
| 253 | 20231222 | 151600 | 10195214350 | 26150 | 26100 | 26150 | 26050 | 1585 |
| 254 | 20231222 | 151500 | 10153843400 | 26100 | 26100 | 26100 | 26050 | 653 |
| 255 | 20231222 | 151400 | 10136805100 | 26100 | 26100 | 26100 | 26050 | 1238 |
| 256 | 20231222 | 151300 | 10104502150 | 26100 | 26000 | 26100 | 26000 | 2634 |
| 257 | 20231222 | 151200 | 10035891450 | 26100 | 26050 | 26100 | 26000 | 1401 |
| 258 | 20231222 | 151100 | 9999396800 | 26050 | 26050 | 26050 | 26000 | 5799 |
| 259 | 20231222 | 151000 | 9848353550 | 26050 | 26050 | 26100 | 26050 | 705 |
| 260 | 20231222 | 150900 | 9829983750 | 26050 | 26050 | 26100 | 26050 | 638 |
| 261 | 20231222 | 150800 | 9813350050 | 26050 | 26050 | 26100 | 26050 | 1828 |
| 262 | 20231222 | 150700 | 9765695350 | 26050 | 26100 | 26100 | 26050 | 459 |
| 263 | 20231222 | 150600 | 9753723100 | 26050 | 26050 | 26050 | 26050 | 10 |
| 264 | 20231222 | 150500 | 9753462600 | 26050 | 26100 | 26100 | 26050 | 175 |
| 265 | 20231222 | 150400 | 9748897050 | 26050 | 26100 | 26100 | 26050 | 167 |
| 266 | 20231222 | 150300 | 9744543350 | 26100 | 26100 | 26100 | 26050 | 1515 |
| 267 | 20231222 | 150200 | 9705040000 | 26100 | 26050 | 26100 | 26050 | 479 |
| 268 | 20231222 | 150100 | 9692539450 | 26100 | 26100 | 26100 | 26050 | 1385 |
| 269 | 20231222 | 150000 | 9656391150 | 26100 | 26100 | 26100 | 26050 | 434 |
| 270 | 20231222 | 145900 | 9645074800 | 26100 | 26100 | 26100 | 26050 | 1306 |
| 271 | 20231222 | 145800 | 9610988450 | 26100 | 26100 | 26100 | 26050 | 1501 |
| 272 | 20231222 | 145700 | 9571830950 | 26100 | 26100 | 26100 | 26050 | 154 |
| 273 | 20231222 | 145600 | 9567813500 | 26050 | 26100 | 26100 | 26050 | 1236 |
| 274 | 20231222 | 145500 | 9535610000 | 26100 | 26100 | 26100 | 26100 | 110 |
| 275 | 20231222 | 145400 | 9532739000 | 26150 | 26100 | 26150 | 26050 | 1339 |
| 276 | 20231222 | 145300 | 9497818700 | 26100 | 26100 | 26150 | 26100 | 747 |
| 277 | 20231222 | 145200 | 9478321600 | 26100 | 26150 | 26150 | 26100 | 829 |
| 278 | 20231222 | 145100 | 9456684200 | 26150 | 26100 | 26150 | 26100 | 446 |
| 279 | 20231222 | 145000 | 9445026300 | 26100 | 26100 | 26150 | 26100 | 540 |
| 280 | 20231222 | 144900 | 9430925050 | 26100 | 26100 | 26100 | 26050 | 1072 |
| 281 | 20231222 | 144800 | 9402998900 | 26050 | 26100 | 26150 | 26050 | 207 |
| 282 | 20231222 | 144700 | 9397606200 | 26100 | 26150 | 26150 | 26100 | 7444 |
| 283 | 20231222 | 144600 | 9203316050 | 26150 | 26150 | 26150 | 26150 | 332 |
| 284 | 20231222 | 144500 | 9194634250 | 26150 | 26100 | 26150 | 26100 | 519 |
| 285 | 20231222 | 144400 | 9181062550 | 26100 | 26150 | 26150 | 26100 | 429 |
| 286 | 20231222 | 144300 | 9169857150 | 26150 | 26150 | 26150 | 26100 | 231 |
| 287 | 20231222 | 144200 | 9163816900 | 26150 | 26150 | 26150 | 26150 | 81 |
| 288 | 20231222 | 144100 | 9161698750 | 26150 | 26150 | 26150 | 26100 | 809 |
| 289 | 20231222 | 144000 | 9140546750 | 26150 | 26150 | 26150 | 26150 | 145 |
| 290 | 20231222 | 143900 | 9136755000 | 26150 | 26150 | 26200 | 26150 | 286 |
| 291 | 20231222 | 143800 | 9129275850 | 26150 | 26150 | 26150 | 26150 | 189 |
| 292 | 20231222 | 143700 | 9124333500 | 26150 | 26150 | 26150 | 26150 | 941 |
| 293 | 20231222 | 143600 | 9099726350 | 26150 | 26150 | 26200 | 26150 | 230 |
| 294 | 20231222 | 143500 | 9093708850 | 26200 | 26200 | 26200 | 26150 | 46 |
| 295 | 20231222 | 143400 | 9092504950 | 26200 | 26150 | 26200 | 26150 | 320 |
| 296 | 20231222 | 143300 | 9084121750 | 26150 | 26150 | 26150 | 26150 | 500 |
| 297 | 20231222 | 143200 | 9071046750 | 26150 | 26150 | 26150 | 26150 | 4469 |
| 298 | 20231222 | 143100 | 8954182400 | 26200 | 26200 | 26200 | 26200 | 845 |
| 299 | 20231222 | 143000 | 8932043400 | 26200 | 26200 | 26200 | 26200 | 6 |
| 300 | 20231222 | 142900 | 8931886200 | 26250 | 26250 | 26250 | 26200 | 2136 |
| 301 | 20231222 | 142800 | 8875916200 | 26250 | 26200 | 26250 | 26200 | 662 |
| 302 | 20231222 | 142700 | 8858541800 | 26200 | 26250 | 26250 | 26200 | 120 |
| 303 | 20231222 | 142600 | 8855394150 | 26250 | 26250 | 26250 | 26250 | 50 |
| 304 | 20231222 | 142500 | 8854081650 | 26250 | 26200 | 26250 | 26200 | 639 |
| 305 | 20231222 | 142400 | 8837311700 | 26200 | 26200 | 26200 | 26200 | 146 |
| 306 | 20231222 | 142300 | 8833486500 | 26200 | 26200 | 26200 | 26150 | 691 |
| 307 | 20231222 | 142200 | 8815395750 | 26150 | 26200 | 26200 | 26150 | 1260 |
| 308 | 20231222 | 142100 | 8782431750 | 26200 | 26200 | 26200 | 26150 | 171 |
| 309 | 20231222 | 142000 | 8777952550 | 26200 | 26200 | 26200 | 26200 | 897 |
| 310 | 20231222 | 141900 | 8754451150 | 26250 | 26250 | 26250 | 26200 | 915 |
| 311 | 20231222 | 141800 | 8730473650 | 26200 | 26200 | 26200 | 26150 | 632 |
| 312 | 20231222 | 141700 | 8713920450 | 26150 | 26200 | 26200 | 26150 | 368 |
| 313 | 20231222 | 141600 | 8704295300 | 26200 | 26250 | 26250 | 26200 | 746 |
| 314 | 20231222 | 141500 | 8684749800 | 26250 | 26250 | 26250 | 26250 | 16 |
| 315 | 20231222 | 141400 | 8684329800 | 26250 | 26200 | 26250 | 26200 | 96 |
| 316 | 20231222 | 141300 | 8681813700 | 26200 | 26200 | 26200 | 26150 | 476 |
| 317 | 20231222 | 141200 | 8669344750 | 26200 | 26200 | 26200 | 26200 | 265 |
| 318 | 20231222 | 141100 | 8662401750 | 26200 | 26200 | 26200 | 26150 | 180 |
| 319 | 20231222 | 141000 | 8657688250 | 26200 | 26150 | 26200 | 26150 | 136 |
| 320 | 20231222 | 140900 | 8654129800 | 26200 | 26200 | 26200 | 26150 | 174 |
| 321 | 20231222 | 140800 | 8649578350 | 26200 | 26200 | 26250 | 26150 | 1063 |
| 322 | 20231222 | 140700 | 8621728450 | 26200 | 26200 | 26200 | 26200 | 352 |
| 323 | 20231222 | 140600 | 8612506050 | 26200 | 26250 | 26250 | 26200 | 667 |
| 324 | 20231222 | 140500 | 8595030500 | 26200 | 26200 | 26250 | 26200 | 898 |
| 325 | 20231222 | 140400 | 8571501900 | 26200 | 26250 | 26250 | 26200 | 33 |
| 326 | 20231222 | 140300 | 8570637250 | 26250 | 26250 | 26250 | 26250 | 7 |
| 327 | 20231222 | 140200 | 8570453500 | 26250 | 26250 | 26250 | 26200 | 270 |
| 328 | 20231222 | 140100 | 8563366050 | 26250 | 26250 | 26250 | 26250 | 438 |
| 329 | 20231222 | 140000 | 8551868550 | 26350 | 26250 | 26350 | 26250 | 1000 |
| 330 | 20231222 | 135900 | 8525563150 | 26250 | 26300 | 26300 | 26250 | 4494 |
| 331 | 20231222 | 135800 | 8407536550 | 26300 | 26300 | 26300 | 26250 | 914 |
| 332 | 20231222 | 135700 | 8383500850 | 26300 | 26350 | 26350 | 26300 | 8 |
| 333 | 20231222 | 135600 | 8383290250 | 26350 | 26350 | 26350 | 26350 | 3 |
| 334 | 20231222 | 135500 | 8383211200 | 26350 | 26350 | 26350 | 26250 | 267 |
| 335 | 20231222 | 135400 | 8376188650 | 26350 | 26300 | 26350 | 26250 | 476 |
| 336 | 20231222 | 135300 | 8363670850 | 26300 | 26300 | 26350 | 26300 | 519 |
| 337 | 20231222 | 135200 | 8350020900 | 26300 | 26300 | 26300 | 26300 | 236 |
| 338 | 20231222 | 135100 | 8343814100 | 26350 | 26350 | 26350 | 26300 | 905 |
| 339 | 20231222 | 135000 | 8319982700 | 26350 | 26300 | 26350 | 26300 | 193 |
| 340 | 20231222 | 134900 | 8314905900 | 26300 | 26300 | 26300 | 26300 | 239 |
| 341 | 20231222 | 134800 | 8308620200 | 26300 | 26350 | 26350 | 26300 | 729 |
| 342 | 20231222 | 134700 | 8289413800 | 26300 | 26300 | 26350 | 26300 | 1324 |
| 343 | 20231222 | 134600 | 8254584700 | 26350 | 26300 | 26350 | 26300 | 557 |
| 344 | 20231222 | 134500 | 8239907800 | 26350 | 26350 | 26350 | 26300 | 887 |
| 345 | 20231222 | 134400 | 8216535550 | 26300 | 26400 | 26400 | 26300 | 337 |
| 346 | 20231222 | 134300 | 8207642450 | 26400 | 26300 | 26400 | 26300 | 1524 |
| 347 | 20231222 | 134200 | 8167484450 | 26300 | 26250 | 26300 | 26250 | 501 |
| 348 | 20231222 | 134100 | 8154308250 | 26200 | 26250 | 26250 | 26200 | 506 |
| 349 | 20231222 | 134000 | 8141031100 | 26250 | 26250 | 26250 | 26250 | 50 |
| 350 | 20231222 | 133900 | 8139718600 | 26250 | 26300 | 26300 | 26250 | 408 |
| 351 | 20231222 | 133800 | 8128998200 | 26300 | 26250 | 26300 | 26200 | 661 |
| 352 | 20231222 | 133700 | 8111636400 | 26250 | 26250 | 26250 | 26250 | 86 |
| 353 | 20231222 | 133600 | 8109378900 | 26200 | 26200 | 26200 | 26200 | 215 |
| 354 | 20231222 | 133500 | 8103745900 | 26150 | 26250 | 26250 | 26150 | 2415 |
| 355 | 20231222 | 133400 | 8040535000 | 26250 | 26250 | 26250 | 26200 | 879 |
| 356 | 20231222 | 133300 | 8017463050 | 26200 | 26200 | 26200 | 26200 | 418 |
| 357 | 20231222 | 133200 | 8006511450 | 26200 | 26200 | 26200 | 26200 | 254 |
| 358 | 20231222 | 133100 | 7999856650 | 26250 | 26200 | 26250 | 26200 | 14 |
| 359 | 20231222 | 133000 | 7999489700 | 26150 | 26200 | 26200 | 26150 | 1887 |
| 360 | 20231222 | 132900 | 7950126900 | 26200 | 26200 | 26200 | 26150 | 281 |
| 361 | 20231222 | 132800 | 7942774450 | 26200 | 26200 | 26200 | 26200 | 195 |
| 362 | 20231222 | 132700 | 7937665450 | 26200 | 26200 | 26200 | 26150 | 505 |
| 363 | 20231222 | 132600 | 7924437450 | 26200 | 26200 | 26200 | 26200 | 786 |
| 364 | 20231222 | 132500 | 7903844250 | 26200 | 26200 | 26250 | 26200 | 1256 |
| 365 | 20231222 | 132400 | 7870931950 | 26200 | 26250 | 26250 | 26200 | 767 |
| 366 | 20231222 | 132300 | 7850835550 | 26250 | 26250 | 26300 | 26200 | 647 |
| 367 | 20231222 | 132200 | 7833879000 | 26250 | 26350 | 26350 | 26250 | 2473 |
| 368 | 20231222 | 132100 | 7768904350 | 26300 | 26300 | 26350 | 26300 | 1430 |
| 369 | 20231222 | 132000 | 7731273950 | 26350 | 26350 | 26350 | 26300 | 185 |
| 370 | 20231222 | 131900 | 7726399400 | 26300 | 26350 | 26350 | 26300 | 223 |
| 371 | 20231222 | 131800 | 7720527800 | 26350 | 26300 | 26350 | 26300 | 1119 |
| 372 | 20231222 | 131700 | 7691072500 | 26350 | 26350 | 26350 | 26300 | 329 |
| 373 | 20231222 | 131600 | 7682403550 | 26350 | 26350 | 26350 | 26350 | 885 |
| 374 | 20231222 | 131500 | 7659083800 | 26350 | 26350 | 26400 | 26350 | 2013 |
| 375 | 20231222 | 131400 | 7606037900 | 26400 | 26400 | 26400 | 26400 | 78 |
| 376 | 20231222 | 131300 | 7603978700 | 26400 | 26400 | 26400 | 26350 | 240 |
| 377 | 20231222 | 131200 | 7597644000 | 26400 | 26400 | 26400 | 26350 | 327 |
| 378 | 20231222 | 131100 | 7589012500 | 26400 | 26350 | 26400 | 26350 | 1540 |
| 379 | 20231222 | 131000 | 7548356750 | 26350 | 26350 | 26350 | 26300 | 681 |
| 380 | 20231222 | 130900 | 7530428900 | 26350 | 26350 | 26400 | 26300 | 325 |
| 381 | 20231222 | 130800 | 7521861850 | 26300 | 26300 | 26300 | 26300 | 1416 |
| 382 | 20231222 | 130700 | 7484621050 | 26300 | 26400 | 26400 | 26300 | 1644 |
| 383 | 20231222 | 130600 | 7441294400 | 26350 | 26350 | 26350 | 26350 | 247 |
| 384 | 20231222 | 130500 | 7434785950 | 26400 | 26350 | 26400 | 26350 | 230 |
| 385 | 20231222 | 130400 | 7428722000 | 26350 | 26400 | 26450 | 26350 | 1757 |
| 386 | 20231222 | 130300 | 7382348950 | 26400 | 26450 | 26450 | 26400 | 1530 |
| 387 | 20231222 | 130200 | 7341880550 | 26450 | 26500 | 26500 | 26450 | 748 |
| 388 | 20231222 | 130100 | 7322059500 | 26500 | 26450 | 26500 | 26450 | 847 |
| 389 | 20231222 | 130000 | 7299627250 | 26500 | 26450 | 26500 | 26450 | 1691 |
| 390 | 20231222 | 125900 | 7254895100 | 26450 | 26450 | 26450 | 26400 | 1318 |
| 391 | 20231222 | 125800 | 7220035200 | 26450 | 26450 | 26450 | 26400 | 4272 |
| 392 | 20231222 | 125700 | 7107095750 | 26450 | 26450 | 26500 | 26400 | 3754 |
| 393 | 20231222 | 125600 | 7007790750 | 26450 | 26450 | 26500 | 26450 | 6854 |
| 394 | 20231222 | 125500 | 6826495500 | 26450 | 26400 | 26450 | 26400 | 5621 |
| 395 | 20231222 | 125400 | 6678089700 | 26400 | 26400 | 26400 | 26350 | 2816 |
| 396 | 20231222 | 125300 | 6603749700 | 26350 | 26350 | 26400 | 26350 | 1272 |
| 397 | 20231222 | 125200 | 6570218100 | 26350 | 26400 | 26400 | 26350 | 918 |
| 398 | 20231222 | 125100 | 6546010000 | 26400 | 26250 | 26400 | 26250 | 22460 |
| 399 | 20231222 | 125000 | 5954935400 | 26250 | 26250 | 26250 | 26250 | 139 |
| 400 | 20231222 | 124900 | 5951286650 | 26200 | 26200 | 26300 | 26200 | 7125 |
| 401 | 20231222 | 124800 | 5764299650 | 26250 | 26200 | 26250 | 26200 | 52 |
| 402 | 20231222 | 124700 | 5762937150 | 26200 | 26200 | 26200 | 26200 | 947 |
| 403 | 20231222 | 124600 | 5738125750 | 26200 | 26200 | 26200 | 26200 | 110 |
| 404 | 20231222 | 124500 | 5735243750 | 26200 | 26200 | 26250 | 26150 | 589 |
| 405 | 20231222 | 124400 | 5719812900 | 26200 | 26200 | 26200 | 26200 | 184 |
| 406 | 20231222 | 124300 | 5714992100 | 26200 | 26200 | 26200 | 26200 | 589 |
| 407 | 20231222 | 124200 | 5699560300 | 26200 | 26200 | 26250 | 26200 | 511 |
| 408 | 20231222 | 124100 | 5686171900 | 26200 | 26200 | 26200 | 26200 | 131 |
| 409 | 20231222 | 124000 | 5682739700 | 26200 | 26200 | 26200 | 26200 | 625 |
| 410 | 20231222 | 123900 | 5666364700 | 26200 | 26250 | 26250 | 26200 | 612 |
| 411 | 20231222 | 123800 | 5650319800 | 26250 | 26250 | 26250 | 26200 | 440 |
| 412 | 20231222 | 123700 | 5638770000 | 26200 | 26200 | 26200 | 26200 | 29 |
| 413 | 20231222 | 123600 | 5638010200 | 26250 | 26200 | 26250 | 26200 | 1284 |
| 414 | 20231222 | 123500 | 5604369250 | 26200 | 26200 | 26250 | 26200 | 291 |
| 415 | 20231222 | 123400 | 5596745000 | 26150 | 26200 | 26250 | 26150 | 4583 |
| 416 | 20231222 | 123300 | 5476614700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 417 | 20231222 | 123200 | 5476614700 | 26150 | 26150 | 26200 | 26150 | 324 |
| 418 | 20231222 | 123100 | 5468141100 | 26200 | 26200 | 26200 | 26150 | 328 |
| 419 | 20231222 | 123000 | 5459547700 | 26200 | 26150 | 26200 | 26150 | 17 |
| 420 | 20231222 | 122900 | 5459103100 | 26150 | 26150 | 26150 | 26100 | 136 |
| 421 | 20231222 | 122800 | 5455546950 | 26150 | 26150 | 26150 | 26150 | 537 |
| 422 | 20231222 | 122700 | 5441504400 | 26100 | 26150 | 26150 | 26100 | 469 |
| 423 | 20231222 | 122600 | 5429255850 | 26100 | 26100 | 26100 | 26100 | 110 |
| 424 | 20231222 | 122500 | 5426384850 | 26100 | 26100 | 26100 | 26100 | 12 |
| 425 | 20231222 | 122400 | 5426071650 | 26150 | 26150 | 26150 | 26150 | 782 |
| 426 | 20231222 | 122300 | 5405622350 | 26150 | 26150 | 26150 | 26150 | 494 |
| 427 | 20231222 | 122200 | 5392704250 | 26150 | 26150 | 26200 | 26150 | 155 |
| 428 | 20231222 | 122100 | 5388650950 | 26200 | 26150 | 26200 | 26150 | 142 |
| 429 | 20231222 | 122000 | 5384936150 | 26200 | 26200 | 26200 | 26150 | 435 |
| 430 | 20231222 | 121900 | 5373539350 | 26200 | 26150 | 26200 | 26150 | 493 |
| 431 | 20231222 | 121800 | 5360646850 | 26150 | 26150 | 26150 | 26100 | 133 |
| 432 | 20231222 | 121700 | 5357169100 | 26150 | 26100 | 26150 | 26100 | 59 |
| 433 | 20231222 | 121600 | 5355626450 | 26100 | 26100 | 26200 | 26100 | 380 |
| 434 | 20231222 | 121500 | 5345708050 | 26200 | 26150 | 26200 | 26100 | 39 |
| 435 | 20231222 | 121400 | 5344687850 | 26150 | 26050 | 26200 | 26050 | 595 |
| 436 | 20231222 | 121300 | 5329180350 | 26100 | 26200 | 26200 | 26050 | 5624 |
| 437 | 20231222 | 121200 | 5182395450 | 26200 | 26200 | 26200 | 26200 | 6 |
| 438 | 20231222 | 121100 | 5182238250 | 26100 | 26150 | 26150 | 26100 | 84 |
| 439 | 20231222 | 121000 | 5180045750 | 26100 | 26150 | 26150 | 26100 | 2456 |
| 440 | 20231222 | 120900 | 5115941200 | 26100 | 26100 | 26100 | 26100 | 3 |
| 441 | 20231222 | 120800 | 5115862900 | 26200 | 26100 | 26200 | 26100 | 300 |
| 442 | 20231222 | 120700 | 5108031550 | 26200 | 26200 | 26200 | 26100 | 725 |
| 443 | 20231222 | 120600 | 5089071700 | 26200 | 26150 | 26200 | 26150 | 29 |
| 444 | 20231222 | 120500 | 5088313000 | 26150 | 26150 | 26150 | 26150 | 21 |
| 445 | 20231222 | 120400 | 5087763850 | 26150 | 26150 | 26150 | 26100 | 64 |
| 446 | 20231222 | 120300 | 5086090450 | 26150 | 26150 | 26150 | 26150 | 1 |
| 447 | 20231222 | 120200 | 5086064300 | 26100 | 26150 | 26150 | 26100 | 86 |
| 448 | 20231222 | 120100 | 5083815600 | 26150 | 26100 | 26150 | 26050 | 1854 |
| 449 | 20231222 | 120000 | 5035342950 | 26100 | 26100 | 26100 | 26100 | 82 |
| 450 | 20231222 | 115900 | 5033202750 | 26100 | 26100 | 26100 | 26050 | 529 |
| 451 | 20231222 | 115800 | 5019396050 | 26100 | 26100 | 26100 | 26100 | 42 |
| 452 | 20231222 | 115700 | 5018299850 | 26050 | 26050 | 26050 | 26050 | 88 |
| 453 | 20231222 | 115600 | 5016007450 | 26050 | 26050 | 26050 | 26050 | 170 |
| 454 | 20231222 | 115500 | 5011578950 | 26050 | 26050 | 26100 | 26050 | 211 |
| 455 | 20231222 | 115400 | 5006079650 | 26100 | 26050 | 26100 | 26050 | 119 |
| 456 | 20231222 | 115300 | 5002974700 | 26100 | 26100 | 26100 | 26100 | 89 |
| 457 | 20231222 | 115200 | 5000651800 | 26100 | 26100 | 26100 | 26050 | 234 |
| 458 | 20231222 | 115100 | 4994544600 | 26100 | 26100 | 26100 | 26100 | 2 |
| 459 | 20231222 | 115000 | 4994492400 | 26100 | 26050 | 26100 | 26050 | 136 |
| 460 | 20231222 | 114900 | 4990944150 | 26050 | 26050 | 26050 | 26050 | 50 |
| 461 | 20231222 | 114800 | 4989641650 | 26100 | 26050 | 26100 | 26050 | 6 |
| 462 | 20231222 | 114700 | 4989485300 | 26100 | 26050 | 26100 | 26050 | 5 |
| 463 | 20231222 | 114600 | 4989355000 | 26050 | 26050 | 26050 | 26050 | 8 |
| 464 | 20231222 | 114500 | 4989146600 | 26050 | 26050 | 26050 | 26050 | 351 |
| 465 | 20231222 | 114400 | 4980003050 | 26050 | 26050 | 26100 | 26050 | 1103 |
| 466 | 20231222 | 114300 | 4951269800 | 26050 | 26100 | 26100 | 26050 | 7 |
| 467 | 20231222 | 114200 | 4951087300 | 26100 | 26050 | 26100 | 26050 | 63 |
| 468 | 20231222 | 114100 | 4949446100 | 26050 | 26100 | 26100 | 26050 | 1253 |
| 469 | 20231222 | 114000 | 4916799300 | 26100 | 26050 | 26100 | 26050 | 276 |
| 470 | 20231222 | 113900 | 4909599400 | 26100 | 26100 | 26100 | 26050 | 41 |
| 471 | 20231222 | 113800 | 4908529800 | 26100 | 26050 | 26100 | 26050 | 5 |
| 472 | 20231222 | 113700 | 4908399500 | 26100 | 26100 | 26100 | 26100 | 20 |
| 473 | 20231222 | 113600 | 4907877500 | 26100 | 26100 | 26100 | 26050 | 139 |
| 474 | 20231222 | 113500 | 4904249800 | 26150 | 26150 | 26150 | 26150 | 20 |
| 475 | 20231222 | 113400 | 4903726800 | 26150 | 26150 | 26150 | 26100 | 221 |
| 476 | 20231222 | 113300 | 4897957900 | 26150 | 26100 | 26150 | 26100 | 24 |
| 477 | 20231222 | 113200 | 4897331450 | 26050 | 26050 | 26100 | 26050 | 365 |
| 478 | 20231222 | 113100 | 4887816950 | 26100 | 26100 | 26100 | 26050 | 126 |
| 479 | 20231222 | 113000 | 4884530450 | 26050 | 26050 | 26100 | 26050 | 112 |
| 480 | 20231222 | 112900 | 4881607750 | 26050 | 26050 | 26050 | 26050 | 205 |
| 481 | 20231222 | 112800 | 4876267500 | 26100 | 26100 | 26100 | 26050 | 186 |
| 482 | 20231222 | 112700 | 4871419050 | 26050 | 26100 | 26100 | 26050 | 56 |
| 483 | 20231222 | 112600 | 4869958400 | 26100 | 26100 | 26100 | 26100 | 60 |
| 484 | 20231222 | 112500 | 4868392400 | 26050 | 26050 | 26100 | 26050 | 198 |
| 485 | 20231222 | 112400 | 4863234000 | 26050 | 26100 | 26100 | 26050 | 2036 |
| 486 | 20231222 | 112300 | 4810190400 | 26100 | 26100 | 26100 | 26050 | 1190 |
| 487 | 20231222 | 112200 | 4779131550 | 26100 | 26150 | 26150 | 26100 | 625 |
| 488 | 20231222 | 112100 | 4762789050 | 26150 | 26100 | 26150 | 26100 | 153 |
| 489 | 20231222 | 112000 | 4758790850 | 26200 | 26100 | 26200 | 26100 | 106 |
| 490 | 20231222 | 111900 | 4756021550 | 26100 | 26100 | 26100 | 26100 | 557 |
| 491 | 20231222 | 111800 | 4741483850 | 26100 | 26150 | 26200 | 26100 | 250 |
| 492 | 20231222 | 111700 | 4734941850 | 26150 | 26100 | 26150 | 26100 | 44 |
| 493 | 20231222 | 111600 | 4733791450 | 26150 | 26100 | 26150 | 26100 | 1141 |
| 494 | 20231222 | 111500 | 4703977800 | 26100 | 26150 | 26150 | 26100 | 272 |
| 495 | 20231222 | 111400 | 4696873950 | 26100 | 26150 | 26150 | 26100 | 332 |
| 496 | 20231222 | 111300 | 4688207950 | 26150 | 26150 | 26150 | 26100 | 2266 |
| 497 | 20231222 | 111200 | 4628952600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 498 | 20231222 | 111100 | 4628952600 | 26200 | 26150 | 26200 | 26150 | 318 |
| 499 | 20231222 | 111000 | 4620626500 | 26150 | 26150 | 26200 | 26150 | 219 |
| 500 | 20231222 | 110900 | 4614897750 | 26200 | 26150 | 26200 | 26150 | 239 |
| 501 | 20231222 | 110800 | 4608639400 | 26150 | 26200 | 26200 | 26150 | 338 |
| 502 | 20231222 | 110700 | 4599793850 | 26200 | 26200 | 26200 | 26200 | 348 |
| 503 | 20231222 | 110600 | 4590676250 | 26150 | 26200 | 26200 | 26150 | 202 |
| 504 | 20231222 | 110500 | 4585388950 | 26200 | 26200 | 26200 | 26200 | 120 |
| 505 | 20231222 | 110400 | 4582244950 | 26200 | 26200 | 26200 | 26200 | 332 |
| 506 | 20231222 | 110300 | 4573546550 | 26200 | 26200 | 26200 | 26200 | 383 |
| 507 | 20231222 | 110200 | 4563511950 | 26200 | 26200 | 26250 | 26200 | 413 |
| 508 | 20231222 | 110100 | 4552691300 | 26250 | 26200 | 26250 | 26200 | 24 |
| 509 | 20231222 | 110000 | 4552061700 | 26200 | 26200 | 26200 | 26150 | 639 |
| 510 | 20231222 | 105900 | 4535320000 | 26200 | 26150 | 26200 | 26150 | 114 |
| 511 | 20231222 | 105800 | 4532334700 | 26150 | 26200 | 26200 | 26150 | 355 |
| 512 | 20231222 | 105700 | 4523034250 | 26200 | 26200 | 26200 | 26200 | 104 |
| 513 | 20231222 | 105600 | 4520309450 | 26200 | 26250 | 26250 | 26200 | 2156 |
| 514 | 20231222 | 105500 | 4463821750 | 26250 | 26200 | 26250 | 26200 | 191 |
| 515 | 20231222 | 105400 | 4458812050 | 26200 | 26200 | 26200 | 26200 | 307 |
| 516 | 20231222 | 105300 | 4450768650 | 26200 | 26200 | 26250 | 26200 | 621 |
| 517 | 20231222 | 105200 | 4434496000 | 26250 | 26250 | 26250 | 26250 | 343 |
| 518 | 20231222 | 105100 | 4425492250 | 26200 | 26300 | 26300 | 26200 | 1059 |
| 519 | 20231222 | 105000 | 4397695000 | 26250 | 26300 | 26300 | 26250 | 840 |
| 520 | 20231222 | 104900 | 4375616400 | 26300 | 26250 | 26300 | 26250 | 909 |
| 521 | 20231222 | 104800 | 4351754350 | 26250 | 26250 | 26250 | 26200 | 719 |
| 522 | 20231222 | 104700 | 4332893550 | 26200 | 26250 | 26250 | 26200 | 1323 |
| 523 | 20231222 | 104600 | 4298188350 | 26300 | 26250 | 26300 | 26250 | 398 |
| 524 | 20231222 | 104500 | 4287732200 | 26300 | 26300 | 26300 | 26250 | 518 |
| 525 | 20231222 | 104400 | 4274109900 | 26300 | 26250 | 26350 | 26250 | 5318 |
| 526 | 20231222 | 104300 | 4134248250 | 26250 | 26300 | 26300 | 26250 | 306 |
| 527 | 20231222 | 104200 | 4126203100 | 26300 | 26200 | 26300 | 26150 | 4307 |
| 528 | 20231222 | 104100 | 4013224700 | 26200 | 26150 | 26200 | 26150 | 1292 |
| 529 | 20231222 | 104000 | 3979417400 | 26200 | 26200 | 26200 | 26200 | 309 |
| 530 | 20231222 | 103900 | 3971321600 | 26150 | 26150 | 26200 | 26150 | 390 |
| 531 | 20231222 | 103800 | 3961117850 | 26200 | 26200 | 26200 | 26200 | 2392 |
| 532 | 20231222 | 103700 | 3898447450 | 26200 | 26250 | 26250 | 26200 | 1546 |
| 533 | 20231222 | 103600 | 3857936000 | 26250 | 26250 | 26250 | 26200 | 316 |
| 534 | 20231222 | 103500 | 3849644250 | 26250 | 26250 | 26250 | 26200 | 464 |
| 535 | 20231222 | 103400 | 3837473300 | 26250 | 26200 | 26250 | 26200 | 624 |
| 536 | 20231222 | 103300 | 3821093700 | 26250 | 26200 | 26250 | 26200 | 589 |
| 537 | 20231222 | 103200 | 3805656650 | 26200 | 26250 | 26250 | 26150 | 605 |
| 538 | 20231222 | 103100 | 3789795650 | 26250 | 26200 | 26250 | 26150 | 449 |
| 539 | 20231222 | 103000 | 3778023600 | 26200 | 26150 | 26200 | 26150 | 78 |
| 540 | 20231222 | 102900 | 3775983300 | 26150 | 26150 | 26150 | 26150 | 795 |
| 541 | 20231222 | 102800 | 3755194050 | 26150 | 26150 | 26150 | 26150 | 131 |
| 542 | 20231222 | 102700 | 3751768400 | 26200 | 26200 | 26200 | 26150 | 682 |
| 543 | 20231222 | 102600 | 3733925000 | 26150 | 26250 | 26250 | 26150 | 2 |
| 544 | 20231222 | 102500 | 3733872600 | 26250 | 26150 | 26250 | 26150 | 343 |
| 545 | 20231222 | 102400 | 3724886050 | 26150 | 26150 | 26200 | 26150 | 112 |
| 546 | 20231222 | 102300 | 3721957100 | 26150 | 26150 | 26150 | 26150 | 46 |
| 547 | 20231222 | 102200 | 3720754200 | 26150 | 26150 | 26200 | 26100 | 1639 |
| 548 | 20231222 | 102100 | 3677939350 | 26150 | 26150 | 26150 | 26100 | 137 |
| 549 | 20231222 | 102000 | 3674362000 | 26150 | 26150 | 26150 | 26100 | 689 |
| 550 | 20231222 | 101900 | 3656355150 | 26100 | 26200 | 26200 | 26100 | 167 |
| 551 | 20231222 | 101800 | 3651980900 | 26200 | 26250 | 26350 | 26000 | 9264 |
| 552 | 20231222 | 101700 | 3410097700 | 26300 | 26250 | 26300 | 26150 | 7692 |
| 553 | 20231222 | 101600 | 3208029350 | 26150 | 26150 | 26200 | 26100 | 4743 |
| 554 | 20231222 | 101500 | 3083863650 | 26100 | 26000 | 26100 | 26000 | 13 |
| 555 | 20231222 | 101400 | 3083525350 | 26000 | 26000 | 26150 | 25950 | 795 |
| 556 | 20231222 | 101300 | 3062868800 | 26000 | 26100 | 26150 | 25950 | 7785 |
| 557 | 20231222 | 101200 | 2860357750 | 26150 | 26100 | 26150 | 26100 | 973 |
| 558 | 20231222 | 101100 | 2834931500 | 26100 | 26100 | 26100 | 26100 | 31 |
| 559 | 20231222 | 101000 | 2834122400 | 26100 | 26050 | 26150 | 26050 | 228 |
| 560 | 20231222 | 100900 | 2828165700 | 26050 | 26050 | 26050 | 26000 | 742 |
| 561 | 20231222 | 100800 | 2808841600 | 26050 | 26100 | 26100 | 26000 | 2077 |
| 562 | 20231222 | 100700 | 2754742200 | 26100 | 26100 | 26100 | 26100 | 325 |
| 563 | 20231222 | 100600 | 2746259700 | 26100 | 26150 | 26150 | 26050 | 2681 |
| 564 | 20231222 | 100500 | 2676334850 | 26150 | 26150 | 26150 | 26150 | 800 |
| 565 | 20231222 | 100400 | 2655414850 | 26150 | 26200 | 26200 | 26150 | 824 |
| 566 | 20231222 | 100300 | 2633830550 | 26200 | 26200 | 26250 | 26200 | 755 |
| 567 | 20231222 | 100200 | 2614049500 | 26200 | 26200 | 26250 | 26200 | 445 |
| 568 | 20231222 | 100100 | 2602390250 | 26200 | 26100 | 26250 | 26100 | 7909 |
| 569 | 20231222 | 100000 | 2395394300 | 26100 | 26100 | 26150 | 26100 | 498 |
| 570 | 20231222 | 095900 | 2382396450 | 26100 | 26100 | 26100 | 26100 | 273 |
| 571 | 20231222 | 095800 | 2375271150 | 26100 | 26100 | 26100 | 26100 | 2782 |
| 572 | 20231222 | 095700 | 2302660950 | 26100 | 26150 | 26150 | 26100 | 987 |
| 573 | 20231222 | 095600 | 2276899050 | 26100 | 26100 | 26100 | 26050 | 1182 |
| 574 | 20231222 | 095500 | 2246059350 | 26100 | 26100 | 26100 | 26100 | 938 |
| 575 | 20231222 | 095400 | 2221577550 | 26100 | 26050 | 26100 | 26050 | 485 |
| 576 | 20231222 | 095300 | 2208935700 | 26050 | 26100 | 26100 | 26050 | 331 |
| 577 | 20231222 | 095200 | 2200311650 | 26100 | 26100 | 26100 | 26100 | 470 |
| 578 | 20231222 | 095100 | 2188044650 | 26100 | 26100 | 26150 | 26100 | 397 |
| 579 | 20231222 | 095000 | 2177682100 | 26100 | 26150 | 26150 | 26050 | 1050 |
| 580 | 20231222 | 094900 | 2150279350 | 26150 | 26200 | 26200 | 26150 | 1376 |
| 581 | 20231222 | 094800 | 2114296900 | 26200 | 26200 | 26200 | 26150 | 1196 |
| 582 | 20231222 | 094700 | 2082997650 | 26150 | 26150 | 26150 | 26150 | 775 |
| 583 | 20231222 | 094600 | 2062731400 | 26150 | 26150 | 26200 | 26100 | 5591 |
| 584 | 20231222 | 094500 | 1916477700 | 26150 | 26100 | 26150 | 26100 | 3249 |
| 585 | 20231222 | 094400 | 1831533850 | 26100 | 26050 | 26100 | 26050 | 942 |
| 586 | 20231222 | 094300 | 1806956700 | 26050 | 26050 | 26100 | 26050 | 1824 |
| 587 | 20231222 | 094200 | 1759438900 | 26100 | 26150 | 26200 | 26100 | 2517 |
| 588 | 20231222 | 094100 | 1693677800 | 26150 | 26100 | 26150 | 26050 | 1566 |
| 589 | 20231222 | 094000 | 1652784900 | 26100 | 26100 | 26150 | 26050 | 806 |
| 590 | 20231222 | 093900 | 1631748050 | 26050 | 26050 | 26050 | 26000 | 573 |
| 591 | 20231222 | 093800 | 1616821500 | 26050 | 26050 | 26100 | 26000 | 1564 |
| 592 | 20231222 | 093700 | 1576080700 | 26050 | 26000 | 26050 | 26000 | 952 |
| 593 | 20231222 | 093600 | 1551295300 | 26000 | 25950 | 26000 | 25850 | 3368 |
| 594 | 20231222 | 093500 | 1463870650 | 25850 | 25900 | 25950 | 25850 | 1923 |
| 595 | 20231222 | 093400 | 1414149350 | 25900 | 25850 | 25900 | 25850 | 632 |
| 596 | 20231222 | 093300 | 1397783400 | 25850 | 25850 | 25850 | 25850 | 270 |
| 597 | 20231222 | 093200 | 1390803900 | 25850 | 25800 | 25900 | 25800 | 1745 |
| 598 | 20231222 | 093100 | 1345769500 | 25800 | 25850 | 25900 | 25800 | 1331 |
| 599 | 20231222 | 093000 | 1311368800 | 25900 | 25900 | 25900 | 25850 | 541 |
| 600 | 20231222 | 092900 | 1297371900 | 25850 | 25900 | 25900 | 25850 | 950 |
| 601 | 20231222 | 092800 | 1272782500 | 25900 | 25900 | 25950 | 25900 | 570 |
| 602 | 20231222 | 092700 | 1258017200 | 25900 | 25900 | 25900 | 25850 | 1397 |
| 603 | 20231222 | 092600 | 1221840900 | 25900 | 25950 | 25950 | 25850 | 772 |
| 604 | 20231222 | 092500 | 1201853050 | 25950 | 25950 | 25950 | 25900 | 191 |
| 605 | 20231222 | 092400 | 1196904200 | 25950 | 26000 | 26000 | 25950 | 445 |
| 606 | 20231222 | 092300 | 1185356000 | 26000 | 26000 | 26000 | 25900 | 306 |
| 607 | 20231222 | 092200 | 1177410400 | 25950 | 26050 | 26050 | 25900 | 1773 |
| 608 | 20231222 | 092100 | 1131438450 | 26050 | 25900 | 26050 | 25850 | 4117 |
| 609 | 20231222 | 092000 | 1024606800 | 25900 | 25900 | 25900 | 25850 | 866 |
| 610 | 20231222 | 091900 | 1002213400 | 25900 | 25900 | 25900 | 25850 | 33 |
| 611 | 20231222 | 091800 | 1001359400 | 25900 | 25900 | 25900 | 25850 | 1120 |
| 612 | 20231222 | 091700 | 972355300 | 25900 | 25950 | 25950 | 25900 | 310 |
| 613 | 20231222 | 091600 | 964320800 | 25950 | 25900 | 25950 | 25900 | 435 |
| 614 | 20231222 | 091500 | 953047900 | 25950 | 25900 | 25950 | 25850 | 668 |
| 615 | 20231222 | 091400 | 935774650 | 25900 | 25900 | 25950 | 25800 | 2453 |
| 616 | 20231222 | 091300 | 872316350 | 25900 | 25900 | 26000 | 25900 | 2175 |
| 617 | 20231222 | 091200 | 815924400 | 25850 | 25900 | 25950 | 25850 | 1104 |
| 618 | 20231222 | 091100 | 787341450 | 25950 | 25950 | 26000 | 25900 | 1716 |
| 619 | 20231222 | 091000 | 742865100 | 25900 | 26000 | 26000 | 25900 | 195 |
| 620 | 20231222 | 090900 | 737808900 | 25950 | 25950 | 26000 | 25950 | 1042 |
| 621 | 20231222 | 090800 | 710751350 | 25950 | 26000 | 26050 | 25900 | 1511 |
| 622 | 20231222 | 090700 | 671507750 | 26000 | 26000 | 26050 | 25900 | 1182 |
| 623 | 20231222 | 090600 | 640776750 | 25900 | 25900 | 26000 | 25900 | 1011 |
| 624 | 20231222 | 090500 | 614559250 | 25850 | 26000 | 26050 | 25850 | 5105 |
| 625 | 20231222 | 090400 | 482452100 | 26000 | 26000 | 26050 | 25950 | 1990 |
| 626 | 20231222 | 090300 | 430737850 | 26000 | 26050 | 26100 | 26000 | 1404 |
| 627 | 20231222 | 090200 | 394197850 | 26050 | 26150 | 26250 | 26050 | 2958 |
| 628 | 20231222 | 090100 | 316771150 | 26150 | 25950 | 26150 | 25900 | 3899 |
| 629 | 20231222 | 090000 | 215341850 | 25900 | 25950 | 25950 | 25750 | 8227 |