34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 192800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 3 | 20231218 | 192700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20231218 | 192600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20231218 | 192500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20231218 | 192400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20231218 | 192300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20231218 | 192200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20231218 | 192100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20231218 | 192000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20231218 | 191900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20231218 | 191800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20231218 | 191700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20231218 | 191600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20231218 | 191500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20231218 | 191400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20231218 | 191300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20231218 | 191200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20231218 | 191100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20231218 | 191000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20231218 | 190900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20231218 | 190800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20231218 | 190700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20231218 | 190600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20231218 | 190500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20231218 | 190400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20231218 | 190300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20231218 | 190200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20231218 | 190100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20231218 | 190000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20231218 | 185900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20231218 | 185800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 33 | 20231218 | 185700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20231218 | 185600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20231218 | 185500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20231218 | 185400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20231218 | 185300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20231218 | 185200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20231218 | 185100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20231218 | 185000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20231218 | 184900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20231218 | 184800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20231218 | 184700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20231218 | 184600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20231218 | 184500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20231218 | 184400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20231218 | 184300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20231218 | 184200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20231218 | 184100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20231218 | 184000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20231218 | 183900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20231218 | 183800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20231218 | 183700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20231218 | 183600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20231218 | 183500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20231218 | 183400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20231218 | 183300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20231218 | 183200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20231218 | 183100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20231218 | 183000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20231218 | 182900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20231218 | 182800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 63 | 20231218 | 182700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20231218 | 182600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20231218 | 182500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20231218 | 182400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20231218 | 182300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20231218 | 182200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20231218 | 182100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20231218 | 182000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20231218 | 181900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20231218 | 181800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20231218 | 181700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20231218 | 181600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20231218 | 181500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20231218 | 181400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20231218 | 181300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20231218 | 181200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20231218 | 181100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20231218 | 181000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20231218 | 180900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20231218 | 180800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20231218 | 180700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20231218 | 180600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20231218 | 180500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20231218 | 180400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20231218 | 180300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20231218 | 180200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20231218 | 180100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20231218 | 180000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20231218 | 175900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20231218 | 175800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 93 | 20231218 | 175700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20231218 | 175600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20231218 | 175500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20231218 | 175400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20231218 | 175300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20231218 | 175200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20231218 | 175100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20231218 | 175000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20231218 | 174900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20231218 | 174800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20231218 | 174700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20231218 | 174600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20231218 | 174500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20231218 | 174400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20231218 | 174300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20231218 | 174200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20231218 | 174100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20231218 | 174000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20231218 | 173900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20231218 | 173800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20231218 | 173700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20231218 | 173600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20231218 | 173500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20231218 | 173400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20231218 | 173300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20231218 | 173200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20231218 | 173100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20231218 | 173000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20231218 | 172900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20231218 | 172800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 123 | 20231218 | 172700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20231218 | 172600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20231218 | 172500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20231218 | 172400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20231218 | 172300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20231218 | 172200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20231218 | 172100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20231218 | 172000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20231218 | 171900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20231218 | 171800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20231218 | 171700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20231218 | 171600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20231218 | 171500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20231218 | 171400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20231218 | 171300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20231218 | 171200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20231218 | 171100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20231218 | 171000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20231218 | 170900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20231218 | 170800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20231218 | 170700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20231218 | 170600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20231218 | 170500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20231218 | 170400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20231218 | 170300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20231218 | 170200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20231218 | 170100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20231218 | 170000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20231218 | 165900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20231218 | 165800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 153 | 20231218 | 165700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20231218 | 165600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20231218 | 165500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20231218 | 165400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20231218 | 165300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20231218 | 165200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20231218 | 165100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20231218 | 165000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20231218 | 164900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20231218 | 164800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20231218 | 164700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20231218 | 164600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20231218 | 164500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20231218 | 164400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20231218 | 164300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20231218 | 164200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20231218 | 164100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20231218 | 164000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20231218 | 163900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20231218 | 163800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20231218 | 163700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20231218 | 163600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20231218 | 163500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20231218 | 163400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20231218 | 163300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20231218 | 163200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20231218 | 163100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20231218 | 163000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20231218 | 162900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20231218 | 162800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 183 | 20231218 | 162700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20231218 | 162600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20231218 | 162500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20231218 | 162400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20231218 | 162300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20231218 | 162200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20231218 | 162100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20231218 | 162000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20231218 | 161900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20231218 | 161800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20231218 | 161700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20231218 | 161600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20231218 | 161500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20231218 | 161400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20231218 | 161300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20231218 | 161200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20231218 | 161100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20231218 | 161000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20231218 | 160900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20231218 | 160800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20231218 | 160700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20231218 | 160600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20231218 | 160500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20231218 | 160400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20231218 | 160300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20231218 | 160200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20231218 | 160100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20231218 | 160000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20231218 | 155900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20231218 | 155800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 213 | 20231218 | 155700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20231218 | 155600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20231218 | 155500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20231218 | 155400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20231218 | 155300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20231218 | 155200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20231218 | 155100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20231218 | 155000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20231218 | 154900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20231218 | 154800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20231218 | 154700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20231218 | 154600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20231218 | 154500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20231218 | 154400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20231218 | 154300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20231218 | 154200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20231218 | 154100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20231218 | 154000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20231218 | 153900 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20231218 | 153800 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20231218 | 153700 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20231218 | 153600 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20231218 | 153500 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20231218 | 153400 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20231218 | 153300 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20231218 | 153200 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20231218 | 153100 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20231218 | 153000 | 11970091550 | 25600 | 25600 | 25600 | 25600 | 7530 |
| 241 | 20231218 | 152900 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 242 | 20231218 | 152800 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 243 | 20231218 | 152700 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 244 | 20231218 | 152600 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 245 | 20231218 | 152500 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 246 | 20231218 | 152400 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 247 | 20231218 | 152300 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 248 | 20231218 | 152200 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 249 | 20231218 | 152100 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 250 | 20231218 | 152000 | 11777323550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 251 | 20231218 | 151900 | 11777323550 | 25650 | 25700 | 25700 | 25600 | 2131 |
| 252 | 20231218 | 151800 | 11722661400 | 25700 | 25700 | 25700 | 25600 | 676 |
| 253 | 20231218 | 151700 | 11705322400 | 25700 | 25700 | 25700 | 25600 | 1047 |
| 254 | 20231218 | 151600 | 11678464750 | 25650 | 25650 | 25700 | 25650 | 1842 |
| 255 | 20231218 | 151500 | 11631211750 | 25700 | 25700 | 25700 | 25650 | 2121 |
| 256 | 20231218 | 151400 | 11576739100 | 25700 | 25700 | 25700 | 25650 | 1393 |
| 257 | 20231218 | 151300 | 11540997750 | 25700 | 25700 | 25700 | 25650 | 813 |
| 258 | 20231218 | 151200 | 11520135100 | 25700 | 25700 | 25700 | 25650 | 621 |
| 259 | 20231218 | 151100 | 11504192200 | 25700 | 25700 | 25700 | 25650 | 412 |
| 260 | 20231218 | 151000 | 11493608200 | 25700 | 25700 | 25700 | 25650 | 216 |
| 261 | 20231218 | 150900 | 11488060200 | 25700 | 25700 | 25700 | 25650 | 1309 |
| 262 | 20231218 | 150800 | 11454480400 | 25700 | 25700 | 25700 | 25650 | 3069 |
| 263 | 20231218 | 150700 | 11375747300 | 25700 | 25700 | 25700 | 25700 | 441 |
| 264 | 20231218 | 150600 | 11364413600 | 25650 | 25700 | 25750 | 25650 | 1491 |
| 265 | 20231218 | 150500 | 11326095100 | 25700 | 25650 | 25700 | 25650 | 757 |
| 266 | 20231218 | 150400 | 11306677500 | 25700 | 25700 | 25700 | 25600 | 5882 |
| 267 | 20231218 | 150300 | 11155770600 | 25700 | 25700 | 25700 | 25650 | 217 |
| 268 | 20231218 | 150200 | 11150194700 | 25700 | 25700 | 25700 | 25650 | 428 |
| 269 | 20231218 | 150100 | 11139214100 | 25650 | 25700 | 25700 | 25650 | 1713 |
| 270 | 20231218 | 150000 | 11095271950 | 25700 | 25700 | 25700 | 25650 | 200 |
| 271 | 20231218 | 145900 | 11090132100 | 25700 | 25750 | 25750 | 25650 | 6600 |
| 272 | 20231218 | 145800 | 10920489500 | 25750 | 25750 | 25800 | 25750 | 5790 |
| 273 | 20231218 | 145700 | 10771396450 | 25800 | 25800 | 25800 | 25750 | 137 |
| 274 | 20231218 | 145600 | 10767868000 | 25800 | 25750 | 25800 | 25750 | 583 |
| 275 | 20231218 | 145500 | 10752853750 | 25800 | 25800 | 25800 | 25800 | 91 |
| 276 | 20231218 | 145400 | 10750505950 | 25800 | 25800 | 25850 | 25800 | 1009 |
| 277 | 20231218 | 145300 | 10724473700 | 25800 | 25850 | 25850 | 25800 | 502 |
| 278 | 20231218 | 145200 | 10711518950 | 25850 | 25850 | 25850 | 25800 | 519 |
| 279 | 20231218 | 145100 | 10698117950 | 25800 | 25800 | 25850 | 25800 | 1350 |
| 280 | 20231218 | 145000 | 10663287700 | 25850 | 25850 | 25850 | 25800 | 156 |
| 281 | 20231218 | 144900 | 10659262150 | 25850 | 25850 | 25850 | 25800 | 197 |
| 282 | 20231218 | 144800 | 10654173750 | 25850 | 25800 | 25850 | 25800 | 1967 |
| 283 | 20231218 | 144700 | 10603424250 | 25850 | 25850 | 25850 | 25800 | 1505 |
| 284 | 20231218 | 144600 | 10564552150 | 25850 | 25900 | 25900 | 25850 | 537 |
| 285 | 20231218 | 144500 | 10550670400 | 25900 | 25850 | 25900 | 25850 | 249 |
| 286 | 20231218 | 144400 | 10544224050 | 25900 | 25900 | 25900 | 25850 | 521 |
| 287 | 20231218 | 144300 | 10530755150 | 25850 | 25800 | 25900 | 25800 | 135 |
| 288 | 20231218 | 144200 | 10527265950 | 25800 | 25900 | 25900 | 25800 | 690 |
| 289 | 20231218 | 144100 | 10509441500 | 25850 | 25850 | 25900 | 25800 | 1525 |
| 290 | 20231218 | 144000 | 10470028400 | 25900 | 25850 | 25900 | 25850 | 1225 |
| 291 | 20231218 | 143900 | 10438361750 | 25850 | 25800 | 25850 | 25800 | 536 |
| 292 | 20231218 | 143800 | 10424511200 | 25850 | 25800 | 25850 | 25800 | 119 |
| 293 | 20231218 | 143700 | 10421437100 | 25850 | 25850 | 25850 | 25850 | 9 |
| 294 | 20231218 | 143600 | 10421204450 | 25850 | 25850 | 25850 | 25800 | 28 |
| 295 | 20231218 | 143500 | 10420481650 | 25800 | 25900 | 25900 | 25800 | 5969 |
| 296 | 20231218 | 143400 | 10266191500 | 25900 | 25850 | 25900 | 25850 | 142 |
| 297 | 20231218 | 143300 | 10262515650 | 25850 | 25900 | 25900 | 25850 | 55 |
| 298 | 20231218 | 143200 | 10261093200 | 25900 | 25900 | 25900 | 25850 | 386 |
| 299 | 20231218 | 143100 | 10251098300 | 25900 | 25900 | 25900 | 25850 | 51 |
| 300 | 20231218 | 143000 | 10249779400 | 25900 | 25900 | 25900 | 25850 | 353 |
| 301 | 20231218 | 142900 | 10240647300 | 25950 | 25900 | 25950 | 25850 | 525 |
| 302 | 20231218 | 142800 | 10227059650 | 25900 | 25900 | 25900 | 25900 | 836 |
| 303 | 20231218 | 142700 | 10205407250 | 25900 | 25900 | 25900 | 25850 | 288 |
| 304 | 20231218 | 142600 | 10197949550 | 25900 | 25900 | 25900 | 25900 | 1 |
| 305 | 20231218 | 142500 | 10197923650 | 25900 | 25900 | 25900 | 25900 | 323 |
| 306 | 20231218 | 142400 | 10189557950 | 25900 | 25900 | 25900 | 25850 | 172 |
| 307 | 20231218 | 142300 | 10185111600 | 25850 | 25850 | 25900 | 25850 | 275 |
| 308 | 20231218 | 142200 | 10178002750 | 25850 | 25900 | 25900 | 25850 | 351 |
| 309 | 20231218 | 142100 | 10168929300 | 25900 | 25900 | 25900 | 25800 | 77 |
| 310 | 20231218 | 142000 | 10166939100 | 25900 | 25850 | 25900 | 25800 | 434 |
| 311 | 20231218 | 141900 | 10155716950 | 25800 | 25850 | 25850 | 25800 | 447 |
| 312 | 20231218 | 141800 | 10144162050 | 25850 | 25850 | 25850 | 25850 | 19 |
| 313 | 20231218 | 141700 | 10143670900 | 25850 | 25900 | 25900 | 25800 | 188 |
| 314 | 20231218 | 141600 | 10138813550 | 25850 | 25850 | 25850 | 25800 | 10197 |
| 315 | 20231218 | 141500 | 9875221450 | 25800 | 25850 | 25900 | 25800 | 3278 |
| 316 | 20231218 | 141400 | 9790595750 | 25900 | 25900 | 25900 | 25850 | 278 |
| 317 | 20231218 | 141300 | 9783409350 | 25850 | 25900 | 25900 | 25850 | 28 |
| 318 | 20231218 | 141200 | 9782684750 | 25900 | 25850 | 25900 | 25800 | 1581 |
| 319 | 20231218 | 141100 | 9741824000 | 25850 | 25900 | 25900 | 25850 | 730 |
| 320 | 20231218 | 141000 | 9722950950 | 25850 | 25850 | 25850 | 25800 | 263 |
| 321 | 20231218 | 140900 | 9716156250 | 25850 | 25800 | 25850 | 25800 | 216 |
| 322 | 20231218 | 140800 | 9710576850 | 25800 | 25850 | 25850 | 25800 | 264 |
| 323 | 20231218 | 140700 | 9703756500 | 25900 | 25850 | 25900 | 25850 | 7662 |
| 324 | 20231218 | 140600 | 9505693200 | 25750 | 25800 | 25850 | 25750 | 1339 |
| 325 | 20231218 | 140500 | 9471186400 | 25800 | 25850 | 25850 | 25750 | 267 |
| 326 | 20231218 | 140400 | 9464298250 | 25850 | 25850 | 25850 | 25750 | 201 |
| 327 | 20231218 | 140300 | 9459120150 | 25800 | 25800 | 25850 | 25750 | 3063 |
| 328 | 20231218 | 140200 | 9380093250 | 25800 | 25850 | 25850 | 25800 | 2164 |
| 329 | 20231218 | 140100 | 9324259150 | 25850 | 25900 | 25900 | 25850 | 895 |
| 330 | 20231218 | 140000 | 9301123200 | 25900 | 25900 | 25900 | 25850 | 26 |
| 331 | 20231218 | 135900 | 9300450950 | 25900 | 25900 | 25900 | 25850 | 47 |
| 332 | 20231218 | 135800 | 9299235900 | 25850 | 25900 | 25900 | 25850 | 3992 |
| 333 | 20231218 | 135700 | 9196002750 | 25950 | 25950 | 25950 | 25900 | 309 |
| 334 | 20231218 | 135600 | 9187985700 | 26000 | 25900 | 26000 | 25900 | 51 |
| 335 | 20231218 | 135500 | 9186664700 | 25900 | 25900 | 26000 | 25900 | 350 |
| 336 | 20231218 | 135400 | 9177578700 | 26000 | 25950 | 26000 | 25900 | 1176 |
| 337 | 20231218 | 135300 | 9147116400 | 26000 | 25950 | 26000 | 25950 | 1422 |
| 338 | 20231218 | 135200 | 9110212500 | 26000 | 26000 | 26000 | 25950 | 232 |
| 339 | 20231218 | 135100 | 9104186600 | 26000 | 26000 | 26000 | 26000 | 10 |
| 340 | 20231218 | 135000 | 9103926600 | 25950 | 25900 | 25950 | 25900 | 375 |
| 341 | 20231218 | 134900 | 9094197900 | 25950 | 25950 | 25950 | 25950 | 6 |
| 342 | 20231218 | 134800 | 9094042200 | 25900 | 25950 | 25950 | 25900 | 1101 |
| 343 | 20231218 | 134700 | 9065526250 | 25900 | 26000 | 26000 | 25900 | 292 |
| 344 | 20231218 | 134600 | 9057950450 | 26000 | 26000 | 26000 | 26000 | 23 |
| 345 | 20231218 | 134500 | 9057352450 | 26000 | 25950 | 26000 | 25900 | 306 |
| 346 | 20231218 | 134400 | 9049412700 | 25950 | 25950 | 25950 | 25900 | 213 |
| 347 | 20231218 | 134300 | 9043885600 | 25950 | 25950 | 25950 | 25950 | 70 |
| 348 | 20231218 | 134200 | 9042069100 | 25950 | 26000 | 26000 | 25900 | 1191 |
| 349 | 20231218 | 134100 | 9011221950 | 25950 | 25950 | 26000 | 25950 | 214 |
| 350 | 20231218 | 134000 | 9005668600 | 25950 | 25950 | 25950 | 25950 | 207 |
| 351 | 20231218 | 133900 | 9000296950 | 25950 | 25950 | 26000 | 25900 | 485 |
| 352 | 20231218 | 133800 | 8987713100 | 26000 | 26000 | 26000 | 25900 | 1137 |
| 353 | 20231218 | 133700 | 8958208850 | 26050 | 26100 | 26100 | 25900 | 1576 |
| 354 | 20231218 | 133600 | 8917288250 | 26050 | 26100 | 26100 | 26050 | 2 |
| 355 | 20231218 | 133500 | 8917236100 | 26100 | 26050 | 26100 | 26050 | 146 |
| 356 | 20231218 | 133400 | 8913432750 | 26050 | 26100 | 26100 | 26050 | 448 |
| 357 | 20231218 | 133300 | 8901745700 | 26100 | 26100 | 26100 | 26100 | 7 |
| 358 | 20231218 | 133200 | 8901563000 | 26100 | 26050 | 26100 | 26000 | 1376 |
| 359 | 20231218 | 133100 | 8865712300 | 26000 | 25950 | 26000 | 25950 | 924 |
| 360 | 20231218 | 133000 | 8841704200 | 25950 | 25950 | 26000 | 25950 | 1073 |
| 361 | 20231218 | 132900 | 8813859400 | 26000 | 26050 | 26050 | 26000 | 30 |
| 362 | 20231218 | 132800 | 8813079350 | 26000 | 25950 | 26050 | 25950 | 25 |
| 363 | 20231218 | 132700 | 8812429300 | 25950 | 26000 | 26000 | 25950 | 1053 |
| 364 | 20231218 | 132600 | 8785102550 | 26000 | 26000 | 26050 | 26000 | 88 |
| 365 | 20231218 | 132500 | 8782813950 | 26000 | 26000 | 26050 | 26000 | 1185 |
| 366 | 20231218 | 132400 | 8752003900 | 26050 | 25950 | 26050 | 25950 | 55 |
| 367 | 20231218 | 132300 | 8750574900 | 25950 | 26050 | 26050 | 25950 | 1265 |
| 368 | 20231218 | 132200 | 8717744900 | 26100 | 26100 | 26100 | 26000 | 816 |
| 369 | 20231218 | 132100 | 8696528250 | 26100 | 26000 | 26100 | 26000 | 6335 |
| 370 | 20231218 | 132000 | 8531520300 | 26000 | 26050 | 26050 | 26000 | 1626 |
| 371 | 20231218 | 131900 | 8489223500 | 26050 | 26050 | 26050 | 26050 | 107 |
| 372 | 20231218 | 131800 | 8486436150 | 26100 | 26100 | 26100 | 26100 | 102 |
| 373 | 20231218 | 131700 | 8483773950 | 26100 | 26100 | 26100 | 26050 | 88 |
| 374 | 20231218 | 131600 | 8481481250 | 26050 | 26050 | 26050 | 25950 | 677 |
| 375 | 20231218 | 131500 | 8463852450 | 26050 | 26000 | 26050 | 25950 | 820 |
| 376 | 20231218 | 131400 | 8442520950 | 26050 | 26050 | 26050 | 26000 | 65 |
| 377 | 20231218 | 131300 | 8440830800 | 26050 | 26050 | 26050 | 25950 | 3737 |
| 378 | 20231218 | 131200 | 8343701650 | 26100 | 26050 | 26100 | 26050 | 1733 |
| 379 | 20231218 | 131100 | 8298516700 | 26050 | 26050 | 26050 | 26050 | 52 |
| 380 | 20231218 | 131000 | 8297162100 | 26050 | 26050 | 26100 | 26050 | 186 |
| 381 | 20231218 | 130900 | 8292315550 | 26100 | 26100 | 26100 | 26050 | 602 |
| 382 | 20231218 | 130800 | 8276633350 | 26100 | 26100 | 26100 | 26050 | 28 |
| 383 | 20231218 | 130700 | 8275902750 | 26100 | 26100 | 26100 | 26050 | 58 |
| 384 | 20231218 | 130600 | 8274391450 | 26050 | 26100 | 26100 | 26050 | 1427 |
| 385 | 20231218 | 130500 | 8237202250 | 26100 | 26100 | 26100 | 26050 | 292 |
| 386 | 20231218 | 130400 | 8229585550 | 26100 | 26050 | 26100 | 26050 | 122 |
| 387 | 20231218 | 130300 | 8226402350 | 26050 | 26100 | 26100 | 26000 | 327 |
| 388 | 20231218 | 130200 | 8217883550 | 26100 | 26050 | 26100 | 26050 | 1924 |
| 389 | 20231218 | 130100 | 8167749550 | 26000 | 26050 | 26050 | 26000 | 509 |
| 390 | 20231218 | 130000 | 8154515200 | 26000 | 26000 | 26000 | 25950 | 2445 |
| 391 | 20231218 | 125900 | 8090945250 | 26000 | 25950 | 26000 | 25950 | 41 |
| 392 | 20231218 | 125800 | 8089881000 | 25950 | 26000 | 26000 | 25950 | 125 |
| 393 | 20231218 | 125700 | 8086637150 | 26000 | 26000 | 26000 | 26000 | 3 |
| 394 | 20231218 | 125600 | 8086559150 | 26000 | 25950 | 26000 | 25950 | 111 |
| 395 | 20231218 | 125500 | 8083678600 | 25950 | 25950 | 26000 | 25950 | 60 |
| 396 | 20231218 | 125400 | 8082121550 | 25950 | 26000 | 26000 | 25950 | 617 |
| 397 | 20231218 | 125300 | 8066107500 | 26000 | 26000 | 26000 | 25950 | 899 |
| 398 | 20231218 | 125200 | 8042735800 | 26000 | 25950 | 26000 | 25950 | 13 |
| 399 | 20231218 | 125100 | 8042398300 | 25950 | 26000 | 26000 | 25950 | 225 |
| 400 | 20231218 | 125000 | 8036559450 | 25950 | 25950 | 26000 | 25900 | 1184 |
| 401 | 20231218 | 124900 | 8005879300 | 26000 | 25950 | 26000 | 25950 | 453 |
| 402 | 20231218 | 124800 | 7994123900 | 25950 | 25950 | 25950 | 25900 | 225 |
| 403 | 20231218 | 124700 | 7988295400 | 25950 | 26000 | 26000 | 25900 | 1025 |
| 404 | 20231218 | 124600 | 7961705100 | 26000 | 26000 | 26000 | 26000 | 60 |
| 405 | 20231218 | 124500 | 7960145100 | 26000 | 25950 | 26000 | 25950 | 593 |
| 406 | 20231218 | 124400 | 7944756700 | 25950 | 26000 | 26000 | 25950 | 265 |
| 407 | 20231218 | 124300 | 7937879850 | 25950 | 26000 | 26000 | 25950 | 116 |
| 408 | 20231218 | 124200 | 7934865900 | 26050 | 26050 | 26050 | 25950 | 213 |
| 409 | 20231218 | 124100 | 7929328450 | 25950 | 26050 | 26050 | 25950 | 573 |
| 410 | 20231218 | 124000 | 7914432800 | 26050 | 26050 | 26050 | 26050 | 117 |
| 411 | 20231218 | 123900 | 7911384950 | 26050 | 26050 | 26050 | 25950 | 881 |
| 412 | 20231218 | 123800 | 7888500400 | 25950 | 26000 | 26050 | 25950 | 272 |
| 413 | 20231218 | 123700 | 7881438100 | 26050 | 26000 | 26050 | 26000 | 441 |
| 414 | 20231218 | 123600 | 7869972050 | 26000 | 26000 | 26000 | 26000 | 833 |
| 415 | 20231218 | 123500 | 7848314050 | 26000 | 26000 | 26000 | 26000 | 642 |
| 416 | 20231218 | 123400 | 7831622050 | 26000 | 26000 | 26000 | 26000 | 66 |
| 417 | 20231218 | 123300 | 7829906050 | 26050 | 26000 | 26050 | 25950 | 201 |
| 418 | 20231218 | 123200 | 7824685000 | 26000 | 26000 | 26000 | 25950 | 500 |
| 419 | 20231218 | 123100 | 7811694900 | 25950 | 25950 | 26000 | 25950 | 178 |
| 420 | 20231218 | 123000 | 7807075700 | 25950 | 26000 | 26050 | 25950 | 558 |
| 421 | 20231218 | 122900 | 7792580250 | 26050 | 26000 | 26050 | 26000 | 1214 |
| 422 | 20231218 | 122800 | 7761016200 | 25950 | 25900 | 25950 | 25900 | 1426 |
| 423 | 20231218 | 122700 | 7724016500 | 25900 | 25900 | 25950 | 25850 | 1483 |
| 424 | 20231218 | 122600 | 7685610600 | 25900 | 25900 | 25900 | 25900 | 179 |
| 425 | 20231218 | 122500 | 7680974500 | 25900 | 25900 | 25900 | 25850 | 213 |
| 426 | 20231218 | 122400 | 7675459300 | 25900 | 25900 | 25900 | 25900 | 24 |
| 427 | 20231218 | 122300 | 7674837700 | 25900 | 25900 | 25900 | 25900 | 178 |
| 428 | 20231218 | 122200 | 7670227500 | 25900 | 25900 | 25900 | 25900 | 26 |
| 429 | 20231218 | 122100 | 7669554100 | 25900 | 25850 | 25900 | 25850 | 413 |
| 430 | 20231218 | 122000 | 7658874900 | 25900 | 25900 | 25900 | 25850 | 229 |
| 431 | 20231218 | 121900 | 7652949800 | 25900 | 25900 | 25950 | 25900 | 348 |
| 432 | 20231218 | 121800 | 7643936550 | 25900 | 25850 | 25900 | 25850 | 98 |
| 433 | 20231218 | 121700 | 7641398550 | 25900 | 25900 | 25900 | 25850 | 178 |
| 434 | 20231218 | 121600 | 7636789850 | 25850 | 25900 | 25900 | 25850 | 63 |
| 435 | 20231218 | 121500 | 7635161200 | 25900 | 25850 | 25900 | 25850 | 221 |
| 436 | 20231218 | 121400 | 7629446750 | 25850 | 25900 | 25900 | 25850 | 740 |
| 437 | 20231218 | 121300 | 7610310850 | 25900 | 25900 | 25900 | 25900 | 141 |
| 438 | 20231218 | 121200 | 7606658950 | 25900 | 25900 | 25900 | 25900 | 115 |
| 439 | 20231218 | 121100 | 7603680450 | 25900 | 25950 | 25950 | 25850 | 1942 |
| 440 | 20231218 | 121000 | 7553399200 | 25950 | 25950 | 25950 | 25900 | 183 |
| 441 | 20231218 | 120900 | 7548657300 | 25950 | 25950 | 25950 | 25850 | 70 |
| 442 | 20231218 | 120800 | 7546845550 | 25950 | 25900 | 25950 | 25850 | 315 |
| 443 | 20231218 | 120700 | 7538682700 | 25900 | 25900 | 25900 | 25900 | 251 |
| 444 | 20231218 | 120600 | 7532181800 | 25850 | 25900 | 25900 | 25850 | 94 |
| 445 | 20231218 | 120500 | 7529750550 | 25900 | 25900 | 25900 | 25850 | 231 |
| 446 | 20231218 | 120400 | 7523775150 | 25900 | 25900 | 25900 | 25850 | 1204 |
| 447 | 20231218 | 120300 | 7492651600 | 25850 | 25900 | 25900 | 25850 | 104 |
| 448 | 20231218 | 120200 | 7489958500 | 25900 | 25900 | 25900 | 25850 | 1018 |
| 449 | 20231218 | 120100 | 7463593300 | 25900 | 25850 | 25900 | 25850 | 631 |
| 450 | 20231218 | 120000 | 7447277900 | 25850 | 25900 | 25950 | 25850 | 2529 |
| 451 | 20231218 | 115900 | 7381871400 | 25950 | 25900 | 25950 | 25900 | 709 |
| 452 | 20231218 | 115800 | 7363508200 | 25900 | 25900 | 25900 | 25850 | 353 |
| 453 | 20231218 | 115700 | 7354371500 | 25900 | 25900 | 25900 | 25900 | 221 |
| 454 | 20231218 | 115600 | 7348647600 | 25850 | 25950 | 25950 | 25850 | 2191 |
| 455 | 20231218 | 115500 | 7291978400 | 25900 | 25900 | 25950 | 25900 | 658 |
| 456 | 20231218 | 115400 | 7274936100 | 25950 | 25950 | 25950 | 25950 | 2 |
| 457 | 20231218 | 115300 | 7274884200 | 25900 | 25950 | 25950 | 25900 | 201 |
| 458 | 20231218 | 115200 | 7269678250 | 25900 | 25950 | 25950 | 25900 | 139 |
| 459 | 20231218 | 115100 | 7266076550 | 25850 | 25950 | 26000 | 25850 | 427 |
| 460 | 20231218 | 115000 | 7255017600 | 25950 | 25950 | 26000 | 25900 | 965 |
| 461 | 20231218 | 114900 | 7229997400 | 25950 | 25950 | 25950 | 25900 | 293 |
| 462 | 20231218 | 114800 | 7222408600 | 25950 | 25900 | 25950 | 25900 | 207 |
| 463 | 20231218 | 114700 | 7217047150 | 25900 | 25950 | 25950 | 25900 | 1881 |
| 464 | 20231218 | 114600 | 7168325100 | 25900 | 25950 | 25950 | 25900 | 422 |
| 465 | 20231218 | 114500 | 7157394200 | 25950 | 25900 | 25950 | 25900 | 121 |
| 466 | 20231218 | 114400 | 7154257000 | 25950 | 25950 | 26000 | 25950 | 746 |
| 467 | 20231218 | 114300 | 7134892200 | 26000 | 26000 | 26000 | 26000 | 38 |
| 468 | 20231218 | 114200 | 7133904200 | 26000 | 26000 | 26000 | 25950 | 271 |
| 469 | 20231218 | 114100 | 7126869050 | 26050 | 26050 | 26050 | 26050 | 54 |
| 470 | 20231218 | 114000 | 7125462350 | 26050 | 26000 | 26050 | 25900 | 767 |
| 471 | 20231218 | 113900 | 7105549200 | 26000 | 26000 | 26000 | 25950 | 258 |
| 472 | 20231218 | 113800 | 7098843600 | 25950 | 25950 | 26000 | 25950 | 142 |
| 473 | 20231218 | 113700 | 7095158150 | 26000 | 26050 | 26050 | 25950 | 1200 |
| 474 | 20231218 | 113600 | 7064008100 | 26000 | 26050 | 26050 | 26000 | 367 |
| 475 | 20231218 | 113500 | 7054462750 | 26000 | 26050 | 26050 | 26000 | 576 |
| 476 | 20231218 | 113400 | 7039479050 | 26100 | 26050 | 26100 | 26050 | 86 |
| 477 | 20231218 | 113300 | 7037238650 | 26050 | 26100 | 26100 | 26050 | 321 |
| 478 | 20231218 | 113200 | 7028861550 | 26100 | 26100 | 26100 | 26100 | 98 |
| 479 | 20231218 | 113100 | 7026303750 | 26100 | 26100 | 26100 | 26100 | 88 |
| 480 | 20231218 | 113000 | 7024006950 | 26000 | 26100 | 26100 | 26000 | 564 |
| 481 | 20231218 | 112900 | 7009336750 | 26100 | 26100 | 26150 | 26000 | 3209 |
| 482 | 20231218 | 112800 | 6925855650 | 26100 | 26100 | 26100 | 26050 | 428 |
| 483 | 20231218 | 112700 | 6914696050 | 26050 | 26100 | 26100 | 26050 | 907 |
| 484 | 20231218 | 112600 | 6891050150 | 26100 | 26100 | 26100 | 26100 | 498 |
| 485 | 20231218 | 112500 | 6878052350 | 26100 | 26100 | 26100 | 26050 | 432 |
| 486 | 20231218 | 112400 | 6866790400 | 26100 | 26050 | 26100 | 26000 | 5232 |
| 487 | 20231218 | 112300 | 6730255650 | 26050 | 26100 | 26100 | 26050 | 1318 |
| 488 | 20231218 | 112200 | 6695921700 | 26100 | 26100 | 26150 | 26100 | 289 |
| 489 | 20231218 | 112100 | 6688378750 | 26100 | 26100 | 26100 | 26050 | 354 |
| 490 | 20231218 | 112000 | 6679149200 | 26100 | 26100 | 26100 | 26100 | 668 |
| 491 | 20231218 | 111900 | 6661714400 | 26150 | 26150 | 26150 | 26100 | 254 |
| 492 | 20231218 | 111800 | 6655084500 | 26150 | 26150 | 26150 | 26100 | 842 |
| 493 | 20231218 | 111700 | 6633080850 | 26150 | 26200 | 26200 | 26150 | 2483 |
| 494 | 20231218 | 111600 | 6568093950 | 26150 | 26200 | 26200 | 26150 | 769 |
| 495 | 20231218 | 111500 | 6547948050 | 26150 | 26200 | 26200 | 26150 | 365 |
| 496 | 20231218 | 111400 | 6538390450 | 26200 | 26200 | 26200 | 26200 | 140 |
| 497 | 20231218 | 111300 | 6534722450 | 26200 | 26200 | 26200 | 26150 | 222 |
| 498 | 20231218 | 111200 | 6528906750 | 26200 | 26200 | 26200 | 26150 | 429 |
| 499 | 20231218 | 111100 | 6517667000 | 26200 | 26200 | 26200 | 26200 | 296 |
| 500 | 20231218 | 111000 | 6509911800 | 26200 | 26200 | 26200 | 26150 | 528 |
| 501 | 20231218 | 110900 | 6496083200 | 26200 | 26200 | 26200 | 26200 | 567 |
| 502 | 20231218 | 110800 | 6481227800 | 26200 | 26200 | 26200 | 26150 | 267 |
| 503 | 20231218 | 110700 | 6474239050 | 26150 | 26200 | 26200 | 26150 | 373 |
| 504 | 20231218 | 110600 | 6464483200 | 26200 | 26200 | 26200 | 26200 | 4 |
| 505 | 20231218 | 110500 | 6464378400 | 26100 | 26150 | 26200 | 26100 | 255 |
| 506 | 20231218 | 110400 | 6457716250 | 26150 | 26150 | 26150 | 26100 | 3052 |
| 507 | 20231218 | 110300 | 6377906600 | 26200 | 26200 | 26200 | 26150 | 1141 |
| 508 | 20231218 | 110200 | 6348062400 | 26200 | 26050 | 26200 | 26050 | 382 |
| 509 | 20231218 | 110100 | 6338083250 | 26050 | 26200 | 26200 | 26050 | 1369 |
| 510 | 20231218 | 110000 | 6302304350 | 26200 | 26200 | 26200 | 26200 | 184 |
| 511 | 20231218 | 105900 | 6297483550 | 26200 | 26200 | 26200 | 26150 | 374 |
| 512 | 20231218 | 105800 | 6287685000 | 26150 | 26150 | 26200 | 26150 | 613 |
| 513 | 20231218 | 105700 | 6271649850 | 26150 | 26200 | 26200 | 26150 | 305 |
| 514 | 20231218 | 105600 | 6263668350 | 26200 | 26100 | 26200 | 26100 | 810 |
| 515 | 20231218 | 105500 | 6242496600 | 26100 | 26100 | 26200 | 26100 | 392 |
| 516 | 20231218 | 105400 | 6232241550 | 26200 | 26150 | 26200 | 26100 | 878 |
| 517 | 20231218 | 105300 | 6209300450 | 26150 | 26200 | 26250 | 26150 | 736 |
| 518 | 20231218 | 105200 | 6190013250 | 26150 | 26200 | 26250 | 26150 | 2545 |
| 519 | 20231218 | 105100 | 6123294050 | 26250 | 26200 | 26250 | 26200 | 4030 |
| 520 | 20231218 | 105000 | 6017542150 | 26200 | 26150 | 26200 | 26150 | 1937 |
| 521 | 20231218 | 104900 | 5966795100 | 26150 | 26150 | 26200 | 26100 | 1960 |
| 522 | 20231218 | 104800 | 5915541050 | 26150 | 26100 | 26200 | 26100 | 2263 |
| 523 | 20231218 | 104700 | 5856343350 | 26100 | 26050 | 26100 | 26050 | 2540 |
| 524 | 20231218 | 104600 | 5790108900 | 26050 | 26050 | 26050 | 26050 | 54 |
| 525 | 20231218 | 104500 | 5788702200 | 26050 | 26000 | 26050 | 26000 | 1930 |
| 526 | 20231218 | 104400 | 5738479000 | 25950 | 26000 | 26000 | 25950 | 39 |
| 527 | 20231218 | 104300 | 5737465550 | 25950 | 25950 | 26000 | 25950 | 494 |
| 528 | 20231218 | 104200 | 5724640550 | 25900 | 26000 | 26000 | 25900 | 969 |
| 529 | 20231218 | 104100 | 5699494900 | 25950 | 26000 | 26000 | 25950 | 308 |
| 530 | 20231218 | 104000 | 5691492800 | 26000 | 26000 | 26000 | 25950 | 446 |
| 531 | 20231218 | 103900 | 5679899900 | 26000 | 26000 | 26000 | 25950 | 120 |
| 532 | 20231218 | 103800 | 5676782700 | 25950 | 26000 | 26000 | 25950 | 334 |
| 533 | 20231218 | 103700 | 5668105450 | 26000 | 25900 | 26000 | 25900 | 484 |
| 534 | 20231218 | 103600 | 5655545650 | 25950 | 25950 | 25950 | 25950 | 98 |
| 535 | 20231218 | 103500 | 5653002550 | 25950 | 25850 | 25950 | 25850 | 6899 |
| 536 | 20231218 | 103400 | 5474368500 | 25800 | 25850 | 25850 | 25800 | 440 |
| 537 | 20231218 | 103300 | 5463011850 | 25850 | 25850 | 25850 | 25850 | 149 |
| 538 | 20231218 | 103200 | 5459160200 | 25800 | 25850 | 25850 | 25800 | 277 |
| 539 | 20231218 | 103100 | 5452013500 | 25800 | 25800 | 25800 | 25800 | 595 |
| 540 | 20231218 | 103000 | 5436662500 | 25800 | 25800 | 25800 | 25800 | 1218 |
| 541 | 20231218 | 102900 | 5405238100 | 25750 | 25750 | 25750 | 25700 | 852 |
| 542 | 20231218 | 102800 | 5383304250 | 25750 | 25750 | 25750 | 25750 | 636 |
| 543 | 20231218 | 102700 | 5366927250 | 25750 | 25750 | 25750 | 25700 | 378 |
| 544 | 20231218 | 102600 | 5357209950 | 25700 | 25750 | 25750 | 25700 | 141 |
| 545 | 20231218 | 102500 | 5353580700 | 25750 | 25800 | 25800 | 25700 | 1331 |
| 546 | 20231218 | 102400 | 5319356400 | 25800 | 25700 | 25800 | 25700 | 353 |
| 547 | 20231218 | 102300 | 5310284100 | 25700 | 25750 | 25750 | 25650 | 976 |
| 548 | 20231218 | 102200 | 5285172550 | 25800 | 25750 | 25800 | 25700 | 1195 |
| 549 | 20231218 | 102100 | 5254429600 | 25750 | 25750 | 25800 | 25750 | 397 |
| 550 | 20231218 | 102000 | 5244206700 | 25750 | 25750 | 25800 | 25750 | 5930 |
| 551 | 20231218 | 101900 | 5091470350 | 25800 | 25800 | 25800 | 25800 | 2 |
| 552 | 20231218 | 101800 | 5091418750 | 25700 | 25700 | 25700 | 25700 | 159 |
| 553 | 20231218 | 101700 | 5087332450 | 25700 | 25800 | 25800 | 25700 | 2264 |
| 554 | 20231218 | 101600 | 5029101150 | 25800 | 25800 | 25800 | 25750 | 146 |
| 555 | 20231218 | 101500 | 5025337300 | 25800 | 25800 | 25800 | 25750 | 84 |
| 556 | 20231218 | 101400 | 5023170600 | 25800 | 25800 | 25800 | 25700 | 874 |
| 557 | 20231218 | 101300 | 5000703450 | 25700 | 25850 | 25850 | 25700 | 1844 |
| 558 | 20231218 | 101200 | 4953221800 | 25850 | 25800 | 25850 | 25800 | 274 |
| 559 | 20231218 | 101100 | 4946149450 | 25800 | 25850 | 25850 | 25800 | 479 |
| 560 | 20231218 | 101000 | 4933789200 | 25800 | 25800 | 25850 | 25800 | 729 |
| 561 | 20231218 | 100900 | 4914964800 | 25800 | 25750 | 25800 | 25750 | 259 |
| 562 | 20231218 | 100800 | 4908287950 | 25750 | 25800 | 25800 | 25750 | 302 |
| 563 | 20231218 | 100700 | 4900500250 | 25800 | 25800 | 25800 | 25750 | 148 |
| 564 | 20231218 | 100600 | 4896684750 | 25800 | 25800 | 25800 | 25750 | 316 |
| 565 | 20231218 | 100500 | 4888547250 | 25800 | 25750 | 25800 | 25750 | 269 |
| 566 | 20231218 | 100400 | 4881617950 | 25800 | 25900 | 25900 | 25750 | 1168 |
| 567 | 20231218 | 100300 | 4851484600 | 25900 | 25900 | 25900 | 25850 | 1179 |
| 568 | 20231218 | 100200 | 4820978650 | 25950 | 25950 | 25950 | 25900 | 235 |
| 569 | 20231218 | 100100 | 4814884800 | 25950 | 26000 | 26000 | 25900 | 696 |
| 570 | 20231218 | 100000 | 4796848650 | 25950 | 25900 | 26000 | 25900 | 2849 |
| 571 | 20231218 | 095900 | 4722928500 | 25900 | 25850 | 25900 | 25850 | 260 |
| 572 | 20231218 | 095800 | 4716196750 | 25900 | 25900 | 25900 | 25850 | 147 |
| 573 | 20231218 | 095700 | 4712393500 | 25900 | 25900 | 25900 | 25850 | 496 |
| 574 | 20231218 | 095600 | 4699547600 | 25900 | 25950 | 25950 | 25900 | 497 |
| 575 | 20231218 | 095500 | 4686667150 | 25950 | 25900 | 25950 | 25900 | 1699 |
| 576 | 20231218 | 095400 | 4642644500 | 25900 | 25800 | 25900 | 25750 | 1642 |
| 577 | 20231218 | 095300 | 4600209650 | 25800 | 25750 | 25800 | 25700 | 8159 |
| 578 | 20231218 | 095200 | 4390037900 | 25750 | 25800 | 25800 | 25750 | 204 |
| 579 | 20231218 | 095100 | 4384784250 | 25800 | 25750 | 25800 | 25750 | 4347 |
| 580 | 20231218 | 095000 | 4272836600 | 25700 | 25750 | 25750 | 25700 | 303 |
| 581 | 20231218 | 094900 | 4265048300 | 25750 | 25750 | 25750 | 25600 | 1754 |
| 582 | 20231218 | 094800 | 4220069850 | 25750 | 25650 | 25750 | 25650 | 5981 |
| 583 | 20231218 | 094700 | 4066302950 | 25650 | 25650 | 25650 | 25550 | 2183 |
| 584 | 20231218 | 094600 | 4010414000 | 25700 | 25650 | 25700 | 25600 | 460 |
| 585 | 20231218 | 094500 | 3998620050 | 25650 | 25650 | 25700 | 25600 | 220 |
| 586 | 20231218 | 094400 | 3992979450 | 25600 | 25600 | 25700 | 25600 | 417 |
| 587 | 20231218 | 094300 | 3982281000 | 25600 | 25600 | 25750 | 25550 | 456 |
| 588 | 20231218 | 094200 | 3970582650 | 25700 | 25600 | 25700 | 25550 | 712 |
| 589 | 20231218 | 094100 | 3952339400 | 25600 | 25550 | 25600 | 25500 | 2731 |
| 590 | 20231218 | 094000 | 3882626400 | 25550 | 25650 | 25750 | 25550 | 9022 |
| 591 | 20231218 | 093900 | 3651721750 | 25800 | 25750 | 25800 | 25550 | 3062 |
| 592 | 20231218 | 093800 | 3573135150 | 25750 | 25750 | 25750 | 25750 | 840 |
| 593 | 20231218 | 093700 | 3551505150 | 25700 | 25700 | 25700 | 25700 | 371 |
| 594 | 20231218 | 093600 | 3541970450 | 25700 | 25850 | 25850 | 25650 | 2066 |
| 595 | 20231218 | 093500 | 3488957000 | 25850 | 25800 | 25850 | 25700 | 1193 |
| 596 | 20231218 | 093400 | 3458196850 | 25800 | 25850 | 25850 | 25800 | 338 |
| 597 | 20231218 | 093300 | 3449465000 | 25850 | 25800 | 25850 | 25800 | 1000 |
| 598 | 20231218 | 093200 | 3423622650 | 25800 | 25650 | 25850 | 25600 | 9786 |
| 599 | 20231218 | 093100 | 3171844000 | 25650 | 25650 | 25650 | 25600 | 706 |
| 600 | 20231218 | 093000 | 3153740000 | 25650 | 25650 | 25750 | 25550 | 4077 |
| 601 | 20231218 | 092900 | 3049047500 | 25650 | 25650 | 25650 | 25450 | 7816 |
| 602 | 20231218 | 092800 | 2849443750 | 25600 | 25500 | 25600 | 25400 | 7476 |
| 603 | 20231218 | 092700 | 2658966150 | 25500 | 25550 | 25550 | 25500 | 3629 |
| 604 | 20231218 | 092600 | 2566358100 | 25600 | 25550 | 25600 | 25500 | 3399 |
| 605 | 20231218 | 092500 | 2479618650 | 25550 | 25600 | 25650 | 25500 | 2874 |
| 606 | 20231218 | 092400 | 2406215800 | 25550 | 25600 | 25600 | 25550 | 3219 |
| 607 | 20231218 | 092300 | 2323929800 | 25600 | 25800 | 25800 | 25550 | 8249 |
| 608 | 20231218 | 092200 | 2112393850 | 25800 | 25700 | 25800 | 25650 | 1437 |
| 609 | 20231218 | 092100 | 2075444300 | 25650 | 25800 | 25800 | 25650 | 922 |
| 610 | 20231218 | 092000 | 2051760700 | 25650 | 25650 | 25800 | 25650 | 7796 |
| 611 | 20231218 | 091900 | 1851478000 | 25650 | 25750 | 25750 | 25650 | 2907 |
| 612 | 20231218 | 091800 | 1776719700 | 25750 | 25750 | 25750 | 25700 | 1643 |
| 613 | 20231218 | 091700 | 1734485650 | 25750 | 25750 | 25800 | 25750 | 850 |
| 614 | 20231218 | 091600 | 1712597850 | 25750 | 25800 | 25800 | 25750 | 822 |
| 615 | 20231218 | 091500 | 1691425550 | 25750 | 25750 | 25750 | 25750 | 2381 |
| 616 | 20231218 | 091400 | 1630114800 | 25800 | 25800 | 25800 | 25750 | 1191 |
| 617 | 20231218 | 091300 | 1599411350 | 25800 | 25800 | 25850 | 25750 | 1200 |
| 618 | 20231218 | 091200 | 1568488850 | 25800 | 25750 | 25800 | 25700 | 1689 |
| 619 | 20231218 | 091100 | 1524977200 | 25700 | 25750 | 25800 | 25600 | 5239 |
| 620 | 20231218 | 091000 | 1390439600 | 25700 | 25800 | 25850 | 25650 | 9946 |
| 621 | 20231218 | 090900 | 1134317850 | 25850 | 25800 | 25900 | 25800 | 2859 |
| 622 | 20231218 | 090800 | 1060477950 | 25850 | 26000 | 26000 | 25800 | 6755 |
| 623 | 20231218 | 090700 | 885626250 | 26000 | 26050 | 26050 | 26000 | 755 |
| 624 | 20231218 | 090600 | 865991800 | 26100 | 26000 | 26150 | 26000 | 1360 |
| 625 | 20231218 | 090500 | 830606150 | 26000 | 25950 | 26100 | 25950 | 3669 |
| 626 | 20231218 | 090400 | 735148700 | 25950 | 26200 | 26200 | 25950 | 5523 |
| 627 | 20231218 | 090300 | 591249400 | 26150 | 26200 | 26250 | 26150 | 3081 |
| 628 | 20231218 | 090200 | 510543600 | 26100 | 26150 | 26300 | 26050 | 1807 |
| 629 | 20231218 | 090100 | 463335450 | 26150 | 25950 | 26150 | 25900 | 11080 |
| 630 | 20231218 | 090000 | 173943850 | 25950 | 26050 | 26100 | 25800 | 6581 |