33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 3 | 20231220 | 192600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231220 | 192500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231220 | 192400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231220 | 192300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231220 | 192200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231220 | 192100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231220 | 192000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231220 | 191900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231220 | 191800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231220 | 191700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231220 | 191600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231220 | 191500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231220 | 191400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231220 | 191300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231220 | 191200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231220 | 191100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231220 | 191000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231220 | 190900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231220 | 190800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231220 | 190700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231220 | 190600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231220 | 190500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231220 | 190400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231220 | 190300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231220 | 190200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231220 | 190100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231220 | 190000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231220 | 185900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231220 | 185800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231220 | 185700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 33 | 20231220 | 185600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231220 | 185500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231220 | 185400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231220 | 185300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231220 | 185200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231220 | 185100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231220 | 185000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231220 | 184900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231220 | 184800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231220 | 184700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231220 | 184600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231220 | 184500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231220 | 184400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231220 | 184300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231220 | 184200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231220 | 184100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231220 | 184000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231220 | 183900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231220 | 183800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231220 | 183700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231220 | 183600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231220 | 183500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231220 | 183400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231220 | 183300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231220 | 183200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231220 | 183100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231220 | 183000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231220 | 182900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231220 | 182800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231220 | 182700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 63 | 20231220 | 182600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231220 | 182500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231220 | 182400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231220 | 182300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231220 | 182200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231220 | 182100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231220 | 182000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231220 | 181900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231220 | 181800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231220 | 181700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231220 | 181600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231220 | 181500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231220 | 181400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231220 | 181300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231220 | 181200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231220 | 181100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231220 | 181000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231220 | 180900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231220 | 180800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231220 | 180700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231220 | 180600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231220 | 180500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231220 | 180400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231220 | 180300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231220 | 180200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231220 | 180100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231220 | 180000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231220 | 175900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231220 | 175800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231220 | 175700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 93 | 20231220 | 175600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231220 | 175500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231220 | 175400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231220 | 175300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231220 | 175200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231220 | 175100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231220 | 175000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231220 | 174900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231220 | 174800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231220 | 174700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231220 | 174600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231220 | 174500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231220 | 174400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231220 | 174300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231220 | 174200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231220 | 174100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231220 | 174000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231220 | 173900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231220 | 173800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231220 | 173700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231220 | 173600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231220 | 173500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231220 | 173400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231220 | 173300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231220 | 173200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231220 | 173100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231220 | 173000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231220 | 172900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231220 | 172800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231220 | 172700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 123 | 20231220 | 172600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231220 | 172500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231220 | 172400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231220 | 172300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231220 | 172200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231220 | 172100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231220 | 172000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231220 | 171900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231220 | 171800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231220 | 171700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231220 | 171600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231220 | 171500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231220 | 171400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231220 | 171300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231220 | 171200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231220 | 171100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231220 | 171000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231220 | 170900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231220 | 170800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231220 | 170700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231220 | 170600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231220 | 170500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231220 | 170400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231220 | 170300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231220 | 170200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231220 | 170100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231220 | 170000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231220 | 165900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231220 | 165800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231220 | 165700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 153 | 20231220 | 165600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231220 | 165500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231220 | 165400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231220 | 165300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231220 | 165200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231220 | 165100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231220 | 165000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231220 | 164900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231220 | 164800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231220 | 164700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231220 | 164600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231220 | 164500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231220 | 164400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231220 | 164300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231220 | 164200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231220 | 164100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231220 | 164000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231220 | 163900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231220 | 163800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231220 | 163700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231220 | 163600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231220 | 163500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231220 | 163400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231220 | 163300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231220 | 163200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231220 | 163100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231220 | 163000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231220 | 162900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231220 | 162800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231220 | 162700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 183 | 20231220 | 162600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231220 | 162500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231220 | 162400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231220 | 162300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231220 | 162200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231220 | 162100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231220 | 162000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231220 | 161900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231220 | 161800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231220 | 161700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231220 | 161600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231220 | 161500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231220 | 161400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231220 | 161300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231220 | 161200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231220 | 161100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231220 | 161000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231220 | 160900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231220 | 160800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231220 | 160700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231220 | 160600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231220 | 160500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231220 | 160400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20231220 | 160300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20231220 | 160200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20231220 | 160100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20231220 | 160000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20231220 | 155900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20231220 | 155800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20231220 | 155700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 213 | 20231220 | 155600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20231220 | 155500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20231220 | 155400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20231220 | 155300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20231220 | 155200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20231220 | 155100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20231220 | 155000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20231220 | 154900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20231220 | 154800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20231220 | 154700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20231220 | 154600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20231220 | 154500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20231220 | 154400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20231220 | 154300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20231220 | 154200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20231220 | 154100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20231220 | 154000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20231220 | 153900 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20231220 | 153800 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20231220 | 153700 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20231220 | 153600 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20231220 | 153500 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20231220 | 153400 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20231220 | 153300 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20231220 | 153200 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20231220 | 153100 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20231220 | 153000 | 8409938700 | 26200 | 26200 | 26200 | 26200 | 5344 |
| 240 | 20231220 | 152900 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20231220 | 152800 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20231220 | 152700 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20231220 | 152600 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20231220 | 152500 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20231220 | 152400 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20231220 | 152300 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20231220 | 152200 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20231220 | 152100 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20231220 | 152000 | 8269925900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20231220 | 151900 | 8269925900 | 26200 | 26100 | 26200 | 26100 | 1482 |
| 251 | 20231220 | 151800 | 8231135900 | 26150 | 26150 | 26150 | 26100 | 1359 |
| 252 | 20231220 | 151700 | 8195613050 | 26100 | 26150 | 26150 | 26100 | 308 |
| 253 | 20231220 | 151600 | 8187559600 | 26100 | 26150 | 26150 | 26100 | 260 |
| 254 | 20231220 | 151500 | 8180767500 | 26150 | 26150 | 26150 | 26150 | 341 |
| 255 | 20231220 | 151400 | 8171850350 | 26100 | 26100 | 26150 | 26100 | 117 |
| 256 | 20231220 | 151300 | 8168796300 | 26100 | 26100 | 26150 | 26100 | 327 |
| 257 | 20231220 | 151200 | 8160261300 | 26100 | 26150 | 26150 | 26100 | 197 |
| 258 | 20231220 | 151100 | 8155119350 | 26150 | 26150 | 26150 | 26100 | 1024 |
| 259 | 20231220 | 151000 | 8128371150 | 26150 | 26100 | 26150 | 26100 | 18 |
| 260 | 20231220 | 150900 | 8127900500 | 26150 | 26150 | 26150 | 26150 | 1204 |
| 261 | 20231220 | 150800 | 8096415900 | 26150 | 26150 | 26150 | 26150 | 227 |
| 262 | 20231220 | 150700 | 8090479850 | 26150 | 26150 | 26150 | 26150 | 30 |
| 263 | 20231220 | 150600 | 8089695350 | 26150 | 26150 | 26150 | 26150 | 22 |
| 264 | 20231220 | 150500 | 8089120050 | 26100 | 26150 | 26150 | 26100 | 172 |
| 265 | 20231220 | 150400 | 8084622800 | 26150 | 26150 | 26150 | 26150 | 100 |
| 266 | 20231220 | 150300 | 8082007800 | 26100 | 26150 | 26200 | 26100 | 1381 |
| 267 | 20231220 | 150200 | 8045944000 | 26150 | 26150 | 26150 | 26150 | 592 |
| 268 | 20231220 | 150100 | 8030463200 | 26100 | 26150 | 26150 | 26100 | 1285 |
| 269 | 20231220 | 150000 | 7996902450 | 26150 | 26150 | 26150 | 26150 | 86 |
| 270 | 20231220 | 145900 | 7994653550 | 26150 | 26100 | 26150 | 26100 | 136 |
| 271 | 20231220 | 145800 | 7991103900 | 26150 | 26150 | 26150 | 26100 | 121 |
| 272 | 20231220 | 145700 | 7987940000 | 26150 | 26150 | 26150 | 26100 | 1535 |
| 273 | 20231220 | 145600 | 7947801850 | 26150 | 26150 | 26150 | 26100 | 630 |
| 274 | 20231220 | 145500 | 7931336350 | 26150 | 26100 | 26150 | 26100 | 133 |
| 275 | 20231220 | 145400 | 7927864950 | 26100 | 26050 | 26100 | 26050 | 280 |
| 276 | 20231220 | 145300 | 7920560450 | 26050 | 26100 | 26100 | 26050 | 255 |
| 277 | 20231220 | 145200 | 7913911600 | 26100 | 26100 | 26100 | 26100 | 64 |
| 278 | 20231220 | 145100 | 7912241200 | 26100 | 26100 | 26100 | 26100 | 332 |
| 279 | 20231220 | 145000 | 7903576000 | 26100 | 26100 | 26100 | 26100 | 715 |
| 280 | 20231220 | 144900 | 7884914500 | 26100 | 26100 | 26100 | 26050 | 423 |
| 281 | 20231220 | 144800 | 7873877950 | 26100 | 26100 | 26100 | 26100 | 94 |
| 282 | 20231220 | 144700 | 7871424550 | 26100 | 26100 | 26100 | 26050 | 831 |
| 283 | 20231220 | 144600 | 7849762100 | 26100 | 26050 | 26100 | 26050 | 205 |
| 284 | 20231220 | 144500 | 7844419150 | 26100 | 26100 | 26100 | 26100 | 58 |
| 285 | 20231220 | 144400 | 7842905350 | 26100 | 26100 | 26100 | 26100 | 234 |
| 286 | 20231220 | 144300 | 7836797950 | 26100 | 26050 | 26100 | 26050 | 748 |
| 287 | 20231220 | 144200 | 7817277700 | 26100 | 26100 | 26100 | 26050 | 43 |
| 288 | 20231220 | 144100 | 7816156200 | 26100 | 26100 | 26100 | 26050 | 215 |
| 289 | 20231220 | 144000 | 7810550200 | 26050 | 26100 | 26100 | 26050 | 355 |
| 290 | 20231220 | 143900 | 7801301450 | 26050 | 26050 | 26100 | 26050 | 1058 |
| 291 | 20231220 | 143800 | 7773705550 | 26100 | 26100 | 26100 | 26050 | 44 |
| 292 | 20231220 | 143700 | 7772558600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 293 | 20231220 | 143600 | 7772558600 | 26100 | 26100 | 26100 | 26050 | 136 |
| 294 | 20231220 | 143500 | 7769015600 | 26100 | 26050 | 26100 | 26050 | 566 |
| 295 | 20231220 | 143400 | 7754269650 | 26100 | 26100 | 26150 | 26100 | 285 |
| 296 | 20231220 | 143300 | 7746831050 | 26100 | 26150 | 26150 | 26100 | 197 |
| 297 | 20231220 | 143200 | 7741689000 | 26200 | 26150 | 26200 | 26150 | 50 |
| 298 | 20231220 | 143100 | 7740379100 | 26150 | 26150 | 26150 | 26100 | 6603 |
| 299 | 20231220 | 143000 | 7568010650 | 26150 | 26150 | 26200 | 26100 | 1547 |
| 300 | 20231220 | 142900 | 7527628550 | 26200 | 26150 | 26200 | 26150 | 136 |
| 301 | 20231220 | 142800 | 7524071900 | 26150 | 26100 | 26150 | 26100 | 1016 |
| 302 | 20231220 | 142700 | 7497503900 | 26100 | 26150 | 26150 | 26100 | 325 |
| 303 | 20231220 | 142600 | 7489021100 | 26150 | 26100 | 26150 | 26100 | 124 |
| 304 | 20231220 | 142500 | 7485784000 | 26100 | 26100 | 26150 | 26100 | 321 |
| 305 | 20231220 | 142400 | 7477405850 | 26100 | 26150 | 26150 | 26100 | 112 |
| 306 | 20231220 | 142300 | 7474479650 | 26150 | 26150 | 26150 | 26150 | 454 |
| 307 | 20231220 | 142200 | 7462607550 | 26150 | 26200 | 26200 | 26150 | 1066 |
| 308 | 20231220 | 142100 | 7434728400 | 26200 | 26200 | 26200 | 26150 | 54 |
| 309 | 20231220 | 142000 | 7433313650 | 26200 | 26200 | 26200 | 26200 | 314 |
| 310 | 20231220 | 141900 | 7425086850 | 26150 | 26250 | 26250 | 26150 | 14 |
| 311 | 20231220 | 141800 | 7424720000 | 26250 | 26300 | 26300 | 26150 | 179 |
| 312 | 20231220 | 141700 | 7420026400 | 26300 | 26250 | 26300 | 26250 | 807 |
| 313 | 20231220 | 141600 | 7398818650 | 26250 | 26250 | 26300 | 26250 | 1178 |
| 314 | 20231220 | 141500 | 7367868300 | 26300 | 26300 | 26300 | 26250 | 9396 |
| 315 | 20231220 | 141400 | 7120764850 | 26300 | 26350 | 26350 | 26300 | 1618 |
| 316 | 20231220 | 141300 | 7078192650 | 26350 | 26250 | 26350 | 26250 | 3625 |
| 317 | 20231220 | 141200 | 6982848800 | 26250 | 26200 | 26300 | 26200 | 3249 |
| 318 | 20231220 | 141100 | 6897563950 | 26200 | 26100 | 26200 | 26100 | 5707 |
| 319 | 20231220 | 141000 | 6748129750 | 26100 | 26050 | 26100 | 26050 | 305 |
| 320 | 20231220 | 140900 | 6740184050 | 26100 | 26100 | 26100 | 26050 | 1791 |
| 321 | 20231220 | 140800 | 6693519400 | 26100 | 26100 | 26100 | 26100 | 218 |
| 322 | 20231220 | 140700 | 6687829600 | 26100 | 26100 | 26100 | 26100 | 50 |
| 323 | 20231220 | 140600 | 6686524600 | 26100 | 26100 | 26100 | 26100 | 497 |
| 324 | 20231220 | 140500 | 6673552900 | 26100 | 26100 | 26100 | 26100 | 100 |
| 325 | 20231220 | 140400 | 6670942900 | 26100 | 26150 | 26150 | 26100 | 1573 |
| 326 | 20231220 | 140300 | 6629879100 | 26150 | 26150 | 26150 | 26150 | 142 |
| 327 | 20231220 | 140200 | 6626165800 | 26150 | 26150 | 26150 | 26150 | 211 |
| 328 | 20231220 | 140100 | 6620648150 | 26100 | 26150 | 26150 | 26100 | 80 |
| 329 | 20231220 | 140000 | 6618558850 | 26150 | 26150 | 26150 | 26150 | 146 |
| 330 | 20231220 | 135900 | 6614740950 | 26150 | 26100 | 26150 | 26100 | 3752 |
| 331 | 20231220 | 135800 | 6516733950 | 26100 | 26100 | 26100 | 26100 | 107 |
| 332 | 20231220 | 135700 | 6513941250 | 26100 | 26100 | 26100 | 26050 | 1987 |
| 333 | 20231220 | 135600 | 6462083550 | 26100 | 26100 | 26100 | 26050 | 89 |
| 334 | 20231220 | 135500 | 6459760900 | 26050 | 26050 | 26100 | 26050 | 1259 |
| 335 | 20231220 | 135400 | 6426903650 | 26100 | 26100 | 26100 | 26050 | 36 |
| 336 | 20231220 | 135300 | 6425965000 | 26100 | 26100 | 26100 | 26100 | 1 |
| 337 | 20231220 | 135200 | 6425938900 | 26100 | 26100 | 26100 | 26100 | 222 |
| 338 | 20231220 | 135100 | 6420144700 | 26150 | 26150 | 26150 | 26150 | 167 |
| 339 | 20231220 | 135000 | 6415777650 | 26150 | 26100 | 26150 | 26100 | 80 |
| 340 | 20231220 | 134900 | 6413687650 | 26100 | 26100 | 26100 | 26100 | 152 |
| 341 | 20231220 | 134800 | 6409720450 | 26150 | 26150 | 26150 | 26100 | 802 |
| 342 | 20231220 | 134700 | 6388776750 | 26150 | 26150 | 26150 | 26150 | 1 |
| 343 | 20231220 | 134600 | 6388750600 | 26100 | 26100 | 26100 | 26100 | 285 |
| 344 | 20231220 | 134500 | 6381312100 | 26100 | 26100 | 26100 | 26100 | 131 |
| 345 | 20231220 | 134400 | 6377893000 | 26100 | 26100 | 26100 | 26050 | 987 |
| 346 | 20231220 | 134300 | 6352133300 | 26100 | 26100 | 26100 | 26100 | 85 |
| 347 | 20231220 | 134200 | 6349914800 | 26100 | 26100 | 26100 | 26050 | 520 |
| 348 | 20231220 | 134100 | 6336344750 | 26100 | 26050 | 26100 | 26050 | 285 |
| 349 | 20231220 | 134000 | 6328919600 | 26050 | 26050 | 26050 | 26050 | 673 |
| 350 | 20231220 | 133900 | 6311387950 | 26050 | 26050 | 26050 | 26050 | 409 |
| 351 | 20231220 | 133800 | 6300733500 | 26050 | 26050 | 26050 | 26050 | 34 |
| 352 | 20231220 | 133700 | 6299847800 | 26050 | 26050 | 26050 | 26000 | 585 |
| 353 | 20231220 | 133600 | 6284609050 | 26050 | 26050 | 26050 | 26050 | 156 |
| 354 | 20231220 | 133500 | 6280545250 | 26050 | 26000 | 26050 | 26000 | 626 |
| 355 | 20231220 | 133400 | 6264269150 | 26000 | 26000 | 26000 | 25950 | 99 |
| 356 | 20231220 | 133300 | 6261695650 | 26000 | 26000 | 26000 | 26000 | 857 |
| 357 | 20231220 | 133200 | 6239413650 | 25950 | 26000 | 26000 | 25950 | 155 |
| 358 | 20231220 | 133100 | 6235388750 | 26000 | 25950 | 26000 | 25950 | 223 |
| 359 | 20231220 | 133000 | 6229600250 | 26000 | 25950 | 26000 | 25950 | 344 |
| 360 | 20231220 | 132900 | 6220672250 | 26000 | 26000 | 26000 | 26000 | 255 |
| 361 | 20231220 | 132800 | 6214042250 | 25950 | 26000 | 26000 | 25950 | 41 |
| 362 | 20231220 | 132700 | 6212978250 | 26000 | 26000 | 26000 | 26000 | 44 |
| 363 | 20231220 | 132600 | 6211834250 | 26000 | 26050 | 26050 | 26000 | 2718 |
| 364 | 20231220 | 132500 | 6141166100 | 26050 | 26050 | 26050 | 26050 | 1 |
| 365 | 20231220 | 132400 | 6141140050 | 26000 | 26000 | 26000 | 26000 | 419 |
| 366 | 20231220 | 132300 | 6130246050 | 26050 | 26050 | 26050 | 26050 | 434 |
| 367 | 20231220 | 132200 | 6118940350 | 26050 | 26100 | 26100 | 26050 | 551 |
| 368 | 20231220 | 132100 | 6104586750 | 26050 | 26050 | 26050 | 26050 | 306 |
| 369 | 20231220 | 132000 | 6096615450 | 26050 | 26050 | 26050 | 26050 | 312 |
| 370 | 20231220 | 131900 | 6088487850 | 26050 | 26050 | 26050 | 26000 | 603 |
| 371 | 20231220 | 131800 | 6072797800 | 26000 | 26000 | 26000 | 26000 | 77 |
| 372 | 20231220 | 131700 | 6070795800 | 26000 | 26000 | 26000 | 26000 | 105 |
| 373 | 20231220 | 131600 | 6068065800 | 26000 | 26050 | 26050 | 26000 | 126 |
| 374 | 20231220 | 131500 | 6064786850 | 26050 | 26050 | 26050 | 26050 | 3 |
| 375 | 20231220 | 131400 | 6064708700 | 26000 | 26000 | 26000 | 26000 | 429 |
| 376 | 20231220 | 131300 | 6053554700 | 26000 | 26000 | 26000 | 26000 | 132 |
| 377 | 20231220 | 131200 | 6050122700 | 26000 | 26000 | 26050 | 26000 | 3941 |
| 378 | 20231220 | 131100 | 5947650700 | 26000 | 26000 | 26000 | 26000 | 1107 |
| 379 | 20231220 | 131000 | 5918868700 | 26050 | 26050 | 26100 | 26050 | 7558 |
| 380 | 20231220 | 130900 | 5721964450 | 26050 | 26050 | 26050 | 26000 | 180 |
| 381 | 20231220 | 130800 | 5717282300 | 26000 | 26050 | 26050 | 26000 | 137 |
| 382 | 20231220 | 130700 | 5713717500 | 26050 | 26050 | 26050 | 26000 | 453 |
| 383 | 20231220 | 130600 | 5701939350 | 26000 | 26050 | 26050 | 26000 | 113 |
| 384 | 20231220 | 130500 | 5698998700 | 26050 | 26050 | 26050 | 26050 | 401 |
| 385 | 20231220 | 130400 | 5688552650 | 26050 | 26050 | 26050 | 26000 | 1908 |
| 386 | 20231220 | 130300 | 5638851750 | 26050 | 26050 | 26050 | 26050 | 250 |
| 387 | 20231220 | 130200 | 5632339250 | 26050 | 26050 | 26050 | 26050 | 321 |
| 388 | 20231220 | 130100 | 5623977200 | 26050 | 26050 | 26050 | 26000 | 794 |
| 389 | 20231220 | 130000 | 5603296000 | 26000 | 26000 | 26000 | 26000 | 364 |
| 390 | 20231220 | 125900 | 5593832000 | 26000 | 26050 | 26050 | 26000 | 116 |
| 391 | 20231220 | 125800 | 5590810700 | 26050 | 26050 | 26050 | 26050 | 74 |
| 392 | 20231220 | 125700 | 5588883000 | 26050 | 26050 | 26050 | 26000 | 264 |
| 393 | 20231220 | 125600 | 5582011300 | 26050 | 26050 | 26050 | 26050 | 77 |
| 394 | 20231220 | 125500 | 5580005450 | 26050 | 26050 | 26050 | 26050 | 205 |
| 395 | 20231220 | 125400 | 5574665200 | 26000 | 26050 | 26050 | 26000 | 391 |
| 396 | 20231220 | 125300 | 5564496800 | 26050 | 26050 | 26050 | 26050 | 53 |
| 397 | 20231220 | 125200 | 5563116150 | 26000 | 26050 | 26050 | 26000 | 1108 |
| 398 | 20231220 | 125100 | 5534252850 | 26050 | 26000 | 26050 | 26000 | 358 |
| 399 | 20231220 | 125000 | 5524938850 | 26050 | 26000 | 26100 | 26000 | 656 |
| 400 | 20231220 | 124900 | 5507848650 | 26050 | 26050 | 26050 | 26000 | 430 |
| 401 | 20231220 | 124800 | 5496649650 | 26050 | 26050 | 26050 | 26000 | 386 |
| 402 | 20231220 | 124700 | 5486601400 | 26050 | 26050 | 26050 | 26050 | 147 |
| 403 | 20231220 | 124600 | 5482772050 | 26050 | 26050 | 26050 | 26000 | 155 |
| 404 | 20231220 | 124500 | 5478734550 | 26050 | 26000 | 26100 | 26000 | 708 |
| 405 | 20231220 | 124400 | 5460301400 | 26000 | 26050 | 26050 | 26000 | 518 |
| 406 | 20231220 | 124300 | 5446810350 | 26050 | 26100 | 26100 | 26050 | 600 |
| 407 | 20231220 | 124200 | 5431174650 | 26100 | 26100 | 26100 | 26100 | 3 |
| 408 | 20231220 | 124100 | 5431096350 | 26050 | 26050 | 26100 | 26050 | 458 |
| 409 | 20231220 | 124000 | 5419165400 | 26000 | 26050 | 26050 | 26000 | 2091 |
| 410 | 20231220 | 123900 | 5364781700 | 26050 | 26050 | 26100 | 26050 | 269 |
| 411 | 20231220 | 123800 | 5357766850 | 26100 | 26100 | 26100 | 26050 | 131 |
| 412 | 20231220 | 123700 | 5354353000 | 26050 | 26050 | 26100 | 26050 | 352 |
| 413 | 20231220 | 123600 | 5345177650 | 26000 | 26000 | 26050 | 25950 | 669 |
| 414 | 20231220 | 123500 | 5327788750 | 26000 | 26050 | 26050 | 25950 | 6947 |
| 415 | 20231220 | 123400 | 5147167500 | 26000 | 26050 | 26050 | 26000 | 569 |
| 416 | 20231220 | 123300 | 5132367700 | 26000 | 26050 | 26050 | 26000 | 2849 |
| 417 | 20231220 | 123200 | 5058168450 | 26100 | 26100 | 26100 | 26050 | 347 |
| 418 | 20231220 | 123100 | 5049125850 | 26050 | 26100 | 26100 | 26050 | 1405 |
| 419 | 20231220 | 123000 | 5012455450 | 26150 | 26200 | 26200 | 26150 | 4439 |
| 420 | 20231220 | 122900 | 4896375550 | 26150 | 26150 | 26150 | 26150 | 247 |
| 421 | 20231220 | 122800 | 4889916500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 422 | 20231220 | 122700 | 4889916500 | 26200 | 26150 | 26200 | 26150 | 212 |
| 423 | 20231220 | 122600 | 4884371700 | 26150 | 26200 | 26200 | 26150 | 116 |
| 424 | 20231220 | 122500 | 4881337550 | 26200 | 26200 | 26200 | 26150 | 559 |
| 425 | 20231220 | 122400 | 4866695550 | 26200 | 26150 | 26200 | 26150 | 362 |
| 426 | 20231220 | 122300 | 4857228650 | 26150 | 26200 | 26200 | 26150 | 528 |
| 427 | 20231220 | 122200 | 4843405000 | 26150 | 26150 | 26150 | 26150 | 413 |
| 428 | 20231220 | 122100 | 4832605050 | 26150 | 26200 | 26200 | 26150 | 1122 |
| 429 | 20231220 | 122000 | 4803260350 | 26200 | 26150 | 26200 | 26150 | 10 |
| 430 | 20231220 | 121900 | 4802998600 | 26150 | 26150 | 26150 | 26150 | 339 |
| 431 | 20231220 | 121800 | 4794133750 | 26200 | 26150 | 26200 | 26150 | 10 |
| 432 | 20231220 | 121700 | 4793871850 | 26150 | 26200 | 26200 | 26150 | 326 |
| 433 | 20231220 | 121600 | 4785333300 | 26200 | 26200 | 26200 | 26200 | 14 |
| 434 | 20231220 | 121500 | 4784966500 | 26200 | 26150 | 26200 | 26150 | 584 |
| 435 | 20231220 | 121400 | 4769684100 | 26200 | 26150 | 26200 | 26150 | 947 |
| 436 | 20231220 | 121300 | 4744919950 | 26200 | 26200 | 26200 | 26200 | 123 |
| 437 | 20231220 | 121200 | 4741697350 | 26200 | 26150 | 26200 | 26150 | 1043 |
| 438 | 20231220 | 121100 | 4714421600 | 26150 | 26200 | 26200 | 26150 | 158 |
| 439 | 20231220 | 121000 | 4710286900 | 26200 | 26200 | 26200 | 26200 | 1019 |
| 440 | 20231220 | 120900 | 4683589100 | 26200 | 26200 | 26200 | 26200 | 17 |
| 441 | 20231220 | 120800 | 4683143700 | 26200 | 26200 | 26250 | 26200 | 150 |
| 442 | 20231220 | 120700 | 4679212700 | 26250 | 26200 | 26250 | 26200 | 110 |
| 443 | 20231220 | 120600 | 4676329700 | 26200 | 26250 | 26250 | 26200 | 140 |
| 444 | 20231220 | 120500 | 4672656550 | 26200 | 26200 | 26200 | 26200 | 929 |
| 445 | 20231220 | 120400 | 4648316750 | 26250 | 26200 | 26250 | 26200 | 202 |
| 446 | 20231220 | 120300 | 4643022850 | 26200 | 26200 | 26200 | 26200 | 10 |
| 447 | 20231220 | 120200 | 4642760850 | 26200 | 26250 | 26250 | 26200 | 225 |
| 448 | 20231220 | 120100 | 4636865400 | 26250 | 26250 | 26250 | 26250 | 171 |
| 449 | 20231220 | 120000 | 4632376650 | 26250 | 26250 | 26250 | 26250 | 62 |
| 450 | 20231220 | 115900 | 4630749150 | 26250 | 26200 | 26250 | 26200 | 6 |
| 451 | 20231220 | 115800 | 4630591900 | 26200 | 26200 | 26200 | 26200 | 188 |
| 452 | 20231220 | 115700 | 4625666300 | 26150 | 26150 | 26150 | 26150 | 801 |
| 453 | 20231220 | 115600 | 4604720150 | 26150 | 26150 | 26200 | 26150 | 625 |
| 454 | 20231220 | 115500 | 4588376250 | 26150 | 26150 | 26150 | 26150 | 331 |
| 455 | 20231220 | 115400 | 4579720600 | 26150 | 26150 | 26200 | 26150 | 330 |
| 456 | 20231220 | 115300 | 4571088600 | 26200 | 26200 | 26200 | 26200 | 10 |
| 457 | 20231220 | 115200 | 4570826600 | 26150 | 26150 | 26200 | 26150 | 58 |
| 458 | 20231220 | 115100 | 4569307350 | 26150 | 26200 | 26200 | 26150 | 23 |
| 459 | 20231220 | 115000 | 4568705350 | 26200 | 26150 | 26200 | 26150 | 401 |
| 460 | 20231220 | 114900 | 4558199400 | 26200 | 26200 | 26200 | 26150 | 454 |
| 461 | 20231220 | 114800 | 4546307100 | 26250 | 26250 | 26250 | 26200 | 610 |
| 462 | 20231220 | 114700 | 4530294650 | 26200 | 26200 | 26200 | 26200 | 126 |
| 463 | 20231220 | 114600 | 4526993450 | 26250 | 26200 | 26250 | 26200 | 275 |
| 464 | 20231220 | 114500 | 4519783450 | 26200 | 26200 | 26200 | 26200 | 123 |
| 465 | 20231220 | 114400 | 4516560850 | 26200 | 26200 | 26200 | 26150 | 129 |
| 466 | 20231220 | 114300 | 4513187050 | 26200 | 26150 | 26200 | 26150 | 126 |
| 467 | 20231220 | 114200 | 4509885900 | 26150 | 26150 | 26150 | 26100 | 2299 |
| 468 | 20231220 | 114100 | 4449867050 | 26100 | 26150 | 26150 | 26100 | 572 |
| 469 | 20231220 | 114000 | 4434909750 | 26150 | 26150 | 26150 | 26150 | 4 |
| 470 | 20231220 | 113900 | 4434805150 | 26150 | 26200 | 26200 | 26150 | 115 |
| 471 | 20231220 | 113800 | 4431794900 | 26200 | 26100 | 26200 | 26100 | 55 |
| 472 | 20231220 | 113700 | 4430358900 | 26200 | 26250 | 26250 | 26200 | 2 |
| 473 | 20231220 | 113600 | 4430306450 | 26100 | 26150 | 26150 | 26100 | 1254 |
| 474 | 20231220 | 113500 | 4397539450 | 26150 | 26250 | 26250 | 26150 | 1587 |
| 475 | 20231220 | 113400 | 4356033150 | 26250 | 26250 | 26250 | 26250 | 50 |
| 476 | 20231220 | 113300 | 4354720650 | 26250 | 26200 | 26250 | 26200 | 177 |
| 477 | 20231220 | 113200 | 4350079400 | 26200 | 26200 | 26200 | 26200 | 19 |
| 478 | 20231220 | 113100 | 4349581600 | 26200 | 26200 | 26250 | 26200 | 561 |
| 479 | 20231220 | 113000 | 4334878700 | 26200 | 26150 | 26200 | 26150 | 99 |
| 480 | 20231220 | 112900 | 4332289300 | 26150 | 26150 | 26150 | 26150 | 61 |
| 481 | 20231220 | 112800 | 4330694150 | 26200 | 26200 | 26200 | 26200 | 525 |
| 482 | 20231220 | 112700 | 4316939150 | 26200 | 26150 | 26200 | 26150 | 538 |
| 483 | 20231220 | 112600 | 4302851400 | 26150 | 26150 | 26150 | 26150 | 586 |
| 484 | 20231220 | 112500 | 4287527500 | 26150 | 26150 | 26150 | 26150 | 392 |
| 485 | 20231220 | 112400 | 4277276700 | 26200 | 26150 | 26200 | 26150 | 4295 |
| 486 | 20231220 | 112300 | 4164957450 | 26200 | 26150 | 26200 | 26100 | 871 |
| 487 | 20231220 | 112200 | 4142183250 | 26150 | 26100 | 26150 | 26100 | 77 |
| 488 | 20231220 | 112100 | 4140172550 | 26150 | 26150 | 26150 | 26150 | 85 |
| 489 | 20231220 | 112000 | 4137949800 | 26150 | 26100 | 26150 | 26100 | 6610 |
| 490 | 20231220 | 111900 | 3965141600 | 26100 | 26100 | 26100 | 26100 | 1835 |
| 491 | 20231220 | 111800 | 3917248100 | 26150 | 26150 | 26150 | 26150 | 74 |
| 492 | 20231220 | 111700 | 3915313000 | 26100 | 26050 | 26100 | 26050 | 184 |
| 493 | 20231220 | 111600 | 3910510800 | 26100 | 26100 | 26100 | 26100 | 519 |
| 494 | 20231220 | 111500 | 3896964900 | 26100 | 26100 | 26150 | 26100 | 376 |
| 495 | 20231220 | 111400 | 3887151200 | 26100 | 26100 | 26100 | 26100 | 143 |
| 496 | 20231220 | 111300 | 3883418900 | 26100 | 26100 | 26100 | 26100 | 25 |
| 497 | 20231220 | 111200 | 3882766400 | 26100 | 26100 | 26100 | 26100 | 520 |
| 498 | 20231220 | 111100 | 3869194400 | 26100 | 26100 | 26100 | 26100 | 640 |
| 499 | 20231220 | 111000 | 3852490400 | 26100 | 26050 | 26100 | 26050 | 835 |
| 500 | 20231220 | 110900 | 3830700100 | 26100 | 26100 | 26100 | 26050 | 2012 |
| 501 | 20231220 | 110800 | 3778231600 | 26100 | 26100 | 26150 | 26100 | 342 |
| 502 | 20231220 | 110700 | 3769305350 | 26100 | 26150 | 26150 | 26100 | 534 |
| 503 | 20231220 | 110600 | 3755366450 | 26100 | 26150 | 26150 | 26100 | 219 |
| 504 | 20231220 | 110500 | 3749640050 | 26150 | 26100 | 26150 | 26100 | 441 |
| 505 | 20231220 | 110400 | 3738115150 | 26100 | 26100 | 26100 | 26100 | 425 |
| 506 | 20231220 | 110300 | 3727022650 | 26150 | 26100 | 26150 | 26100 | 44 |
| 507 | 20231220 | 110200 | 3725872350 | 26100 | 26150 | 26150 | 26100 | 3026 |
| 508 | 20231220 | 110100 | 3646792050 | 26150 | 26200 | 26200 | 26150 | 244 |
| 509 | 20231220 | 110000 | 3640400050 | 26200 | 26150 | 26200 | 26150 | 107 |
| 510 | 20231220 | 105900 | 3637596900 | 26200 | 26150 | 26200 | 26150 | 46 |
| 511 | 20231220 | 105800 | 3636391900 | 26150 | 26200 | 26200 | 26150 | 68 |
| 512 | 20231220 | 105700 | 3634613400 | 26250 | 26200 | 26250 | 26200 | 751 |
| 513 | 20231220 | 105600 | 3614936200 | 26200 | 26200 | 26250 | 26200 | 251 |
| 514 | 20231220 | 105500 | 3608357500 | 26250 | 26200 | 26250 | 26200 | 343 |
| 515 | 20231220 | 105400 | 3599369000 | 26250 | 26300 | 26300 | 26250 | 1130 |
| 516 | 20231220 | 105300 | 3569704100 | 26250 | 26300 | 26300 | 26250 | 407 |
| 517 | 20231220 | 105200 | 3559008050 | 26250 | 26250 | 26300 | 26250 | 462 |
| 518 | 20231220 | 105100 | 3546879900 | 26200 | 26250 | 26250 | 26200 | 84 |
| 519 | 20231220 | 105000 | 3544675100 | 26250 | 26200 | 26250 | 26200 | 54 |
| 520 | 20231220 | 104900 | 3543259650 | 26250 | 26250 | 26250 | 26200 | 38 |
| 521 | 20231220 | 104800 | 3542262350 | 26250 | 26250 | 26250 | 26200 | 144 |
| 522 | 20231220 | 104700 | 3538484100 | 26250 | 26250 | 26250 | 26250 | 261 |
| 523 | 20231220 | 104600 | 3531632850 | 26250 | 26200 | 26250 | 26200 | 44 |
| 524 | 20231220 | 104500 | 3530479600 | 26200 | 26300 | 26300 | 26200 | 580 |
| 525 | 20231220 | 104400 | 3515251900 | 26300 | 26300 | 26300 | 26250 | 529 |
| 526 | 20231220 | 104300 | 3501339600 | 26300 | 26200 | 26300 | 26200 | 315 |
| 527 | 20231220 | 104200 | 3493062400 | 26250 | 26250 | 26250 | 26200 | 17 |
| 528 | 20231220 | 104100 | 3492616350 | 26250 | 26200 | 26250 | 26200 | 334 |
| 529 | 20231220 | 104000 | 3483860300 | 26200 | 26200 | 26250 | 26200 | 151 |
| 530 | 20231220 | 103900 | 3479903750 | 26250 | 26250 | 26250 | 26250 | 94 |
| 531 | 20231220 | 103800 | 3477436250 | 26250 | 26250 | 26250 | 26200 | 4407 |
| 532 | 20231220 | 103700 | 3361752650 | 26200 | 26250 | 26300 | 26200 | 1392 |
| 533 | 20231220 | 103600 | 3325207650 | 26300 | 26250 | 26300 | 26250 | 786 |
| 534 | 20231220 | 103500 | 3304555850 | 26250 | 26300 | 26300 | 26250 | 250 |
| 535 | 20231220 | 103400 | 3297992350 | 26250 | 26300 | 26300 | 26250 | 471 |
| 536 | 20231220 | 103300 | 3285625400 | 26250 | 26350 | 26400 | 26250 | 1674 |
| 537 | 20231220 | 103200 | 3241586750 | 26350 | 26350 | 26400 | 26300 | 1156 |
| 538 | 20231220 | 103100 | 3211126600 | 26400 | 26350 | 26400 | 26300 | 1884 |
| 539 | 20231220 | 103000 | 3161433300 | 26350 | 26300 | 26350 | 26250 | 2139 |
| 540 | 20231220 | 102900 | 3105086650 | 26300 | 26200 | 26300 | 26200 | 8428 |
| 541 | 20231220 | 102800 | 2883452650 | 26300 | 26300 | 26300 | 26250 | 859 |
| 542 | 20231220 | 102700 | 2860895550 | 26300 | 26300 | 26300 | 26250 | 18 |
| 543 | 20231220 | 102600 | 2860422500 | 26250 | 26200 | 26300 | 26150 | 6835 |
| 544 | 20231220 | 102500 | 2681250600 | 26200 | 26150 | 26200 | 26150 | 275 |
| 545 | 20231220 | 102400 | 2674049300 | 26200 | 26200 | 26200 | 26150 | 75 |
| 546 | 20231220 | 102300 | 2672084900 | 26150 | 26200 | 26200 | 26150 | 216 |
| 547 | 20231220 | 102200 | 2666425900 | 26150 | 26150 | 26200 | 26150 | 363 |
| 548 | 20231220 | 102100 | 2656930500 | 26150 | 26150 | 26150 | 26150 | 48 |
| 549 | 20231220 | 102000 | 2655675300 | 26150 | 26200 | 26200 | 26150 | 427 |
| 550 | 20231220 | 101900 | 2644507750 | 26150 | 26200 | 26200 | 26150 | 126 |
| 551 | 20231220 | 101800 | 2641210050 | 26200 | 26200 | 26250 | 26150 | 1343 |
| 552 | 20231220 | 101700 | 2606075200 | 26250 | 26200 | 26250 | 26200 | 5 |
| 553 | 20231220 | 101600 | 2605944150 | 26200 | 26200 | 26200 | 26200 | 828 |
| 554 | 20231220 | 101500 | 2584250550 | 26200 | 26200 | 26200 | 26200 | 694 |
| 555 | 20231220 | 101400 | 2566067750 | 26200 | 26200 | 26200 | 26200 | 221 |
| 556 | 20231220 | 101300 | 2560277550 | 26250 | 26250 | 26250 | 26250 | 706 |
| 557 | 20231220 | 101200 | 2541745050 | 26250 | 26300 | 26300 | 26250 | 1215 |
| 558 | 20231220 | 101100 | 2509850300 | 26300 | 26250 | 26300 | 26250 | 582 |
| 559 | 20231220 | 101000 | 2494544400 | 26300 | 26300 | 26350 | 26250 | 314 |
| 560 | 20231220 | 100900 | 2486287350 | 26300 | 26300 | 26350 | 26300 | 1166 |
| 561 | 20231220 | 100800 | 2455600300 | 26350 | 26300 | 26350 | 26250 | 3053 |
| 562 | 20231220 | 100700 | 2375268150 | 26300 | 26250 | 26350 | 26200 | 1353 |
| 563 | 20231220 | 100600 | 2339687800 | 26300 | 26050 | 26300 | 26050 | 8237 |
| 564 | 20231220 | 100500 | 2124047500 | 26100 | 26050 | 26100 | 26000 | 2097 |
| 565 | 20231220 | 100400 | 2069473650 | 26050 | 26000 | 26050 | 25950 | 2088 |
| 566 | 20231220 | 100300 | 2015212000 | 25950 | 26000 | 26000 | 25950 | 274 |
| 567 | 20231220 | 100200 | 2008099000 | 26000 | 25950 | 26000 | 25950 | 1481 |
| 568 | 20231220 | 100100 | 1969666500 | 25950 | 25900 | 25950 | 25900 | 261 |
| 569 | 20231220 | 100000 | 1962904200 | 25950 | 25950 | 25950 | 25950 | 222 |
| 570 | 20231220 | 095900 | 1957143300 | 25950 | 25950 | 26000 | 25950 | 1888 |
| 571 | 20231220 | 095800 | 1908149450 | 26000 | 25950 | 26000 | 25950 | 43 |
| 572 | 20231220 | 095700 | 1907032600 | 25950 | 26000 | 26000 | 25950 | 1032 |
| 573 | 20231220 | 095600 | 1880243350 | 25950 | 25950 | 26000 | 25950 | 237 |
| 574 | 20231220 | 095500 | 1874091150 | 25950 | 25950 | 25950 | 25950 | 138 |
| 575 | 20231220 | 095400 | 1870510050 | 25950 | 26000 | 26000 | 25950 | 236 |
| 576 | 20231220 | 095300 | 1864378250 | 25950 | 26000 | 26000 | 25950 | 127 |
| 577 | 20231220 | 095200 | 1861076500 | 25950 | 26000 | 26000 | 25950 | 1228 |
| 578 | 20231220 | 095100 | 1829148900 | 26000 | 25950 | 26000 | 25950 | 307 |
| 579 | 20231220 | 095000 | 1821170200 | 26000 | 25950 | 26000 | 25900 | 317 |
| 580 | 20231220 | 094900 | 1812949550 | 25950 | 25900 | 25950 | 25900 | 1000 |
| 581 | 20231220 | 094800 | 1787002450 | 25950 | 25900 | 25950 | 25900 | 502 |
| 582 | 20231220 | 094700 | 1773981300 | 25900 | 25900 | 25950 | 25900 | 345 |
| 583 | 20231220 | 094600 | 1765045200 | 25900 | 25950 | 25950 | 25900 | 1843 |
| 584 | 20231220 | 094500 | 1717311200 | 25900 | 25950 | 25950 | 25900 | 623 |
| 585 | 20231220 | 094400 | 1701173900 | 25950 | 25900 | 25950 | 25900 | 1386 |
| 586 | 20231220 | 094300 | 1665216000 | 25900 | 25950 | 25950 | 25900 | 928 |
| 587 | 20231220 | 094200 | 1641156100 | 25900 | 25900 | 25950 | 25900 | 149 |
| 588 | 20231220 | 094100 | 1637296450 | 25900 | 25900 | 25950 | 25900 | 2521 |
| 589 | 20231220 | 094000 | 1571993650 | 25900 | 25950 | 25950 | 25850 | 4140 |
| 590 | 20231220 | 093900 | 1464768250 | 25950 | 25900 | 25950 | 25900 | 382 |
| 591 | 20231220 | 093800 | 1454869500 | 26000 | 25950 | 26000 | 25900 | 2033 |
| 592 | 20231220 | 093700 | 1402132450 | 25950 | 25950 | 26000 | 25950 | 488 |
| 593 | 20231220 | 093600 | 1389462250 | 26000 | 25950 | 26000 | 25900 | 1154 |
| 594 | 20231220 | 093500 | 1359518800 | 25950 | 25950 | 26000 | 25900 | 1172 |
| 595 | 20231220 | 093400 | 1329105500 | 25950 | 25900 | 26000 | 25900 | 475 |
| 596 | 20231220 | 093300 | 1316798900 | 25900 | 25900 | 26000 | 25900 | 1910 |
| 597 | 20231220 | 093200 | 1267321300 | 25900 | 26000 | 26050 | 25900 | 2869 |
| 598 | 20231220 | 093100 | 1192857050 | 26050 | 26000 | 26050 | 25950 | 1957 |
| 599 | 20231220 | 093000 | 1141970850 | 26000 | 26000 | 26050 | 26000 | 979 |
| 600 | 20231220 | 092900 | 1116516150 | 26050 | 26050 | 26050 | 26000 | 531 |
| 601 | 20231220 | 092800 | 1102709650 | 26050 | 26050 | 26100 | 26050 | 293 |
| 602 | 20231220 | 092700 | 1095076900 | 26050 | 26050 | 26100 | 26050 | 481 |
| 603 | 20231220 | 092600 | 1082540450 | 26000 | 26050 | 26100 | 26000 | 472 |
| 604 | 20231220 | 092500 | 1070254400 | 26100 | 26100 | 26100 | 26050 | 730 |
| 605 | 20231220 | 092400 | 1051237650 | 26050 | 26050 | 26100 | 26050 | 1200 |
| 606 | 20231220 | 092300 | 1019972450 | 26100 | 26000 | 26100 | 26000 | 772 |
| 607 | 20231220 | 092200 | 999884850 | 26000 | 26000 | 26050 | 26000 | 1879 |
| 608 | 20231220 | 092100 | 950990350 | 26000 | 26050 | 26050 | 26000 | 334 |
| 609 | 20231220 | 092000 | 942298450 | 26050 | 26000 | 26100 | 26000 | 967 |
| 610 | 20231220 | 091900 | 917124800 | 26000 | 26000 | 26050 | 25950 | 2634 |
| 611 | 20231220 | 091800 | 848738900 | 26000 | 25950 | 26000 | 25950 | 2293 |
| 612 | 20231220 | 091700 | 789165750 | 25950 | 26000 | 26000 | 25950 | 325 |
| 613 | 20231220 | 091600 | 780717200 | 25950 | 26000 | 26000 | 25950 | 1570 |
| 614 | 20231220 | 091500 | 739899650 | 26000 | 26050 | 26050 | 26000 | 1476 |
| 615 | 20231220 | 091400 | 701518700 | 26050 | 26000 | 26050 | 26000 | 1401 |
| 616 | 20231220 | 091300 | 665090400 | 26050 | 26000 | 26050 | 26000 | 442 |
| 617 | 20231220 | 091200 | 653587150 | 26050 | 26050 | 26100 | 26000 | 2230 |
| 618 | 20231220 | 091100 | 595512250 | 26050 | 26050 | 26100 | 26050 | 1536 |
| 619 | 20231220 | 091000 | 555447700 | 26100 | 26150 | 26150 | 26050 | 1545 |
| 620 | 20231220 | 090900 | 515122700 | 26050 | 26050 | 26150 | 26000 | 1018 |
| 621 | 20231220 | 090800 | 488614300 | 26050 | 26150 | 26150 | 26000 | 1150 |
| 622 | 20231220 | 090700 | 458620850 | 26150 | 26100 | 26150 | 26100 | 901 |
| 623 | 20231220 | 090600 | 435079550 | 26100 | 26050 | 26100 | 26000 | 1007 |
| 624 | 20231220 | 090500 | 408860100 | 26150 | 26000 | 26150 | 26000 | 1043 |
| 625 | 20231220 | 090400 | 381735150 | 26000 | 26050 | 26200 | 25950 | 1285 |
| 626 | 20231220 | 090300 | 348213550 | 26000 | 25950 | 26050 | 25900 | 1249 |
| 627 | 20231220 | 090200 | 315772150 | 25900 | 26150 | 26150 | 25900 | 5635 |
| 628 | 20231220 | 090100 | 169489100 | 26000 | 26000 | 26200 | 25950 | 998 |
| 629 | 20231220 | 090000 | 143581000 | 26000 | 26150 | 26150 | 25950 | 5416 |