32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 3 | 20231220 | 185100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231220 | 185000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231220 | 184900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231220 | 184800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231220 | 184700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231220 | 184600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231220 | 184500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231220 | 184400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231220 | 184300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231220 | 184200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231220 | 184100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231220 | 184000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231220 | 183900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231220 | 183800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231220 | 183700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231220 | 183600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231220 | 183500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231220 | 183400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231220 | 183300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231220 | 183200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231220 | 183100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231220 | 183000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231220 | 182900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231220 | 182800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231220 | 182700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231220 | 182600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231220 | 182500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231220 | 182400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231220 | 182300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231220 | 182200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 33 | 20231220 | 182100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231220 | 182000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231220 | 181900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231220 | 181800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231220 | 181700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231220 | 181600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231220 | 181500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231220 | 181400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231220 | 181300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231220 | 181200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231220 | 181100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231220 | 181000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231220 | 180900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231220 | 180800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231220 | 180700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231220 | 180600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231220 | 180500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231220 | 180400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231220 | 180300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231220 | 180200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231220 | 180100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231220 | 180000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231220 | 175900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231220 | 175800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231220 | 175700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231220 | 175600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231220 | 175500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231220 | 175400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231220 | 175300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231220 | 175200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 63 | 20231220 | 175100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231220 | 175000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231220 | 174900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231220 | 174800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231220 | 174700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231220 | 174600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231220 | 174500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231220 | 174400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231220 | 174300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231220 | 174200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231220 | 174100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231220 | 174000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231220 | 173900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231220 | 173800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231220 | 173700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231220 | 173600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231220 | 173500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231220 | 173400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231220 | 173300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231220 | 173200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231220 | 173100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231220 | 173000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231220 | 172900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231220 | 172800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231220 | 172700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231220 | 172600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231220 | 172500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231220 | 172400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231220 | 172300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231220 | 172200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 93 | 20231220 | 172100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231220 | 172000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231220 | 171900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231220 | 171800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231220 | 171700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231220 | 171600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231220 | 171500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231220 | 171400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231220 | 171300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231220 | 171200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231220 | 171100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231220 | 171000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231220 | 170900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231220 | 170800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231220 | 170700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231220 | 170600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231220 | 170500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231220 | 170400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231220 | 170300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231220 | 170200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231220 | 170100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231220 | 170000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231220 | 165900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231220 | 165800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231220 | 165700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231220 | 165600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231220 | 165500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231220 | 165400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231220 | 165300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231220 | 165200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 123 | 20231220 | 165100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231220 | 165000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231220 | 164900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231220 | 164800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231220 | 164700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231220 | 164600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231220 | 164500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231220 | 164400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231220 | 164300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231220 | 164200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231220 | 164100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231220 | 164000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231220 | 163900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231220 | 163800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231220 | 163700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231220 | 163600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231220 | 163500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231220 | 163400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231220 | 163300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231220 | 163200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231220 | 163100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231220 | 163000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231220 | 162900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231220 | 162800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231220 | 162700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231220 | 162600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231220 | 162500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231220 | 162400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231220 | 162300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231220 | 162200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 153 | 20231220 | 162100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231220 | 162000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231220 | 161900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231220 | 161800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231220 | 161700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231220 | 161600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231220 | 161500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231220 | 161400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231220 | 161300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231220 | 161200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231220 | 161100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231220 | 161000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231220 | 160900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231220 | 160800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231220 | 160700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231220 | 160600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231220 | 160500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231220 | 160400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231220 | 160300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231220 | 160200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231220 | 160100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231220 | 160000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231220 | 155900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231220 | 155800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231220 | 155700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231220 | 155600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231220 | 155500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231220 | 155400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231220 | 155300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231220 | 155200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 183 | 20231220 | 155100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231220 | 155000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231220 | 154900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231220 | 154800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231220 | 154700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231220 | 154600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231220 | 154500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231220 | 154400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231220 | 154300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231220 | 154200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231220 | 154100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231220 | 154000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231220 | 153900 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231220 | 153800 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231220 | 153700 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231220 | 153600 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231220 | 153500 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231220 | 153400 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231220 | 153300 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20231220 | 153200 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20231220 | 153100 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20231220 | 153000 | 8270376250 | 22850 | 22850 | 22850 | 22850 | 9077 |
| 205 | 20231220 | 152900 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20231220 | 152800 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20231220 | 152700 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20231220 | 152600 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20231220 | 152500 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20231220 | 152400 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20231220 | 152300 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20231220 | 152200 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 213 | 20231220 | 152100 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20231220 | 152000 | 8062966800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20231220 | 151900 | 8062966800 | 22850 | 22850 | 22850 | 22800 | 701 |
| 216 | 20231220 | 151800 | 8046981550 | 22850 | 22800 | 22850 | 22800 | 278 |
| 217 | 20231220 | 151700 | 8040641650 | 22800 | 22850 | 22850 | 22800 | 421 |
| 218 | 20231220 | 151600 | 8031037500 | 22750 | 22850 | 22850 | 22750 | 606 |
| 219 | 20231220 | 151500 | 8017223700 | 22850 | 22850 | 22850 | 22800 | 842 |
| 220 | 20231220 | 151400 | 7997994950 | 22850 | 22850 | 22850 | 22800 | 585 |
| 221 | 20231220 | 151300 | 7984637200 | 22850 | 22850 | 22850 | 22800 | 803 |
| 222 | 20231220 | 151200 | 7966294000 | 22850 | 22800 | 22850 | 22800 | 832 |
| 223 | 20231220 | 151100 | 7947322400 | 22850 | 22800 | 22850 | 22800 | 569 |
| 224 | 20231220 | 151000 | 7934334050 | 22850 | 22850 | 22850 | 22800 | 619 |
| 225 | 20231220 | 150900 | 7920213800 | 22850 | 22800 | 22850 | 22750 | 705 |
| 226 | 20231220 | 150800 | 7904127250 | 22800 | 22850 | 22850 | 22750 | 371 |
| 227 | 20231220 | 150700 | 7895665450 | 22850 | 22800 | 22850 | 22800 | 991 |
| 228 | 20231220 | 150600 | 7873055700 | 22800 | 22750 | 22800 | 22750 | 3392 |
| 229 | 20231220 | 150500 | 7795728150 | 22800 | 22750 | 22800 | 22700 | 1319 |
| 230 | 20231220 | 150400 | 7765728950 | 22800 | 22750 | 22800 | 22750 | 746 |
| 231 | 20231220 | 150300 | 7748742900 | 22750 | 22750 | 22800 | 22750 | 2296 |
| 232 | 20231220 | 150200 | 7696508800 | 22750 | 22800 | 22800 | 22750 | 738 |
| 233 | 20231220 | 150100 | 7679718800 | 22800 | 22800 | 22800 | 22800 | 72 |
| 234 | 20231220 | 150000 | 7678077200 | 22800 | 22800 | 22800 | 22750 | 272 |
| 235 | 20231220 | 145900 | 7671877600 | 22800 | 22800 | 22800 | 22800 | 74 |
| 236 | 20231220 | 145800 | 7670190400 | 22800 | 22800 | 22800 | 22750 | 181 |
| 237 | 20231220 | 145700 | 7666066400 | 22750 | 22700 | 22750 | 22700 | 7230 |
| 238 | 20231220 | 145600 | 7501766750 | 22700 | 22700 | 22750 | 22700 | 413 |
| 239 | 20231220 | 145500 | 7492389250 | 22700 | 22750 | 22750 | 22700 | 587 |
| 240 | 20231220 | 145400 | 7479059250 | 22750 | 22700 | 22750 | 22700 | 123 |
| 241 | 20231220 | 145300 | 7476263350 | 22700 | 22750 | 22800 | 22700 | 9736 |
| 242 | 20231220 | 145200 | 7254772150 | 22750 | 22750 | 22800 | 22750 | 1765 |
| 243 | 20231220 | 145100 | 7214618350 | 22800 | 22750 | 22800 | 22750 | 250 |
| 244 | 20231220 | 145000 | 7208926250 | 22800 | 22750 | 22800 | 22750 | 237 |
| 245 | 20231220 | 144900 | 7203532950 | 22750 | 22800 | 22800 | 22750 | 249 |
| 246 | 20231220 | 144800 | 7197867800 | 22800 | 22800 | 22800 | 22800 | 627 |
| 247 | 20231220 | 144700 | 7183572200 | 22800 | 22800 | 22800 | 22750 | 495 |
| 248 | 20231220 | 144600 | 7172307650 | 22750 | 22750 | 22800 | 22750 | 253 |
| 249 | 20231220 | 144500 | 7166545100 | 22800 | 22800 | 22800 | 22750 | 2953 |
| 250 | 20231220 | 144400 | 7099361750 | 22800 | 22800 | 22800 | 22750 | 441 |
| 251 | 20231220 | 144300 | 7089316200 | 22800 | 22800 | 22800 | 22750 | 298 |
| 252 | 20231220 | 144200 | 7082522050 | 22800 | 22750 | 22800 | 22750 | 212 |
| 253 | 20231220 | 144100 | 7077697250 | 22750 | 22800 | 22800 | 22750 | 193 |
| 254 | 20231220 | 144000 | 7073304400 | 22800 | 22750 | 22800 | 22750 | 201 |
| 255 | 20231220 | 143900 | 7068728950 | 22800 | 22750 | 22800 | 22750 | 391 |
| 256 | 20231220 | 143800 | 7059816800 | 22750 | 22750 | 22800 | 22750 | 759 |
| 257 | 20231220 | 143700 | 7042540850 | 22750 | 22800 | 22800 | 22750 | 176 |
| 258 | 20231220 | 143600 | 7038531350 | 22800 | 22800 | 22850 | 22750 | 1583 |
| 259 | 20231220 | 143500 | 7002443950 | 22800 | 22800 | 22850 | 22800 | 529 |
| 260 | 20231220 | 143400 | 6990382650 | 22800 | 22800 | 22800 | 22800 | 48 |
| 261 | 20231220 | 143300 | 6989288250 | 22800 | 22800 | 22800 | 22800 | 110 |
| 262 | 20231220 | 143200 | 6986780250 | 22800 | 22800 | 22850 | 22800 | 273 |
| 263 | 20231220 | 143100 | 6980555800 | 22850 | 22850 | 22850 | 22800 | 562 |
| 264 | 20231220 | 143000 | 6967739750 | 22800 | 22800 | 22850 | 22800 | 154 |
| 265 | 20231220 | 142900 | 6964228450 | 22800 | 22800 | 22800 | 22750 | 806 |
| 266 | 20231220 | 142800 | 6945854200 | 22800 | 22800 | 22800 | 22750 | 486 |
| 267 | 20231220 | 142700 | 6934776250 | 22800 | 22800 | 22800 | 22750 | 222 |
| 268 | 20231220 | 142600 | 6929716900 | 22800 | 22750 | 22850 | 22750 | 161 |
| 269 | 20231220 | 142500 | 6926047900 | 22750 | 22800 | 22850 | 22750 | 629 |
| 270 | 20231220 | 142400 | 6911716300 | 22800 | 22850 | 22850 | 22800 | 447 |
| 271 | 20231220 | 142300 | 6901524600 | 22800 | 22800 | 22850 | 22800 | 287 |
| 272 | 20231220 | 142200 | 6894980450 | 22800 | 22850 | 22850 | 22800 | 72 |
| 273 | 20231220 | 142100 | 6893337650 | 22800 | 22800 | 22850 | 22800 | 111 |
| 274 | 20231220 | 142000 | 6890806800 | 22800 | 22800 | 22850 | 22800 | 148 |
| 275 | 20231220 | 141900 | 6887432350 | 22800 | 22800 | 22850 | 22800 | 774 |
| 276 | 20231220 | 141800 | 6869785050 | 22850 | 22800 | 22850 | 22800 | 2497 |
| 277 | 20231220 | 141700 | 6812733400 | 22850 | 22800 | 22850 | 22800 | 142 |
| 278 | 20231220 | 141600 | 6809495700 | 22800 | 22800 | 22850 | 22800 | 455 |
| 279 | 20231220 | 141500 | 6799121600 | 22800 | 22800 | 22850 | 22800 | 769 |
| 280 | 20231220 | 141400 | 6781586300 | 22850 | 22800 | 22850 | 22750 | 1346 |
| 281 | 20231220 | 141300 | 6750897400 | 22750 | 22800 | 22850 | 22750 | 986 |
| 282 | 20231220 | 141200 | 6728429350 | 22800 | 22800 | 22850 | 22800 | 66 |
| 283 | 20231220 | 141100 | 6726924000 | 22800 | 22800 | 22850 | 22800 | 155 |
| 284 | 20231220 | 141000 | 6723389750 | 22800 | 22850 | 22850 | 22800 | 145 |
| 285 | 20231220 | 140900 | 6720078050 | 22850 | 22800 | 22850 | 22800 | 39 |
| 286 | 20231220 | 140800 | 6719187150 | 22850 | 22800 | 22850 | 22800 | 92 |
| 287 | 20231220 | 140700 | 6717089450 | 22800 | 22850 | 22850 | 22800 | 1320 |
| 288 | 20231220 | 140600 | 6686992200 | 22850 | 22800 | 22850 | 22800 | 1232 |
| 289 | 20231220 | 140500 | 6658902350 | 22800 | 22800 | 22850 | 22800 | 1447 |
| 290 | 20231220 | 140400 | 6625910700 | 22800 | 22800 | 22850 | 22800 | 649 |
| 291 | 20231220 | 140300 | 6611084300 | 22850 | 22800 | 22850 | 22800 | 262 |
| 292 | 20231220 | 140200 | 6605110250 | 22850 | 22850 | 22850 | 22800 | 3069 |
| 293 | 20231220 | 140100 | 6535136100 | 22850 | 22850 | 22900 | 22800 | 489 |
| 294 | 20231220 | 140000 | 6523971450 | 22850 | 22800 | 22850 | 22800 | 302 |
| 295 | 20231220 | 135900 | 6517082000 | 22850 | 22850 | 22850 | 22800 | 549 |
| 296 | 20231220 | 135800 | 6504542850 | 22850 | 22800 | 22850 | 22800 | 2034 |
| 297 | 20231220 | 135700 | 6458074850 | 22800 | 22800 | 22850 | 22800 | 27 |
| 298 | 20231220 | 135600 | 6457459150 | 22800 | 22800 | 22850 | 22800 | 267 |
| 299 | 20231220 | 135500 | 6451365350 | 22850 | 22800 | 22850 | 22800 | 181 |
| 300 | 20231220 | 135400 | 6447233450 | 22800 | 22800 | 22850 | 22800 | 161 |
| 301 | 20231220 | 135300 | 6443556250 | 22850 | 22800 | 22850 | 22800 | 266 |
| 302 | 20231220 | 135200 | 6437479750 | 22850 | 22800 | 22850 | 22800 | 186 |
| 303 | 20231220 | 135100 | 6433232850 | 22850 | 22850 | 22850 | 22800 | 268 |
| 304 | 20231220 | 135000 | 6427117700 | 22850 | 22800 | 22850 | 22800 | 1465 |
| 305 | 20231220 | 134900 | 6393699600 | 22850 | 22850 | 22850 | 22800 | 120 |
| 306 | 20231220 | 134800 | 6390958750 | 22850 | 22850 | 22850 | 22800 | 42 |
| 307 | 20231220 | 134700 | 6390000250 | 22800 | 22850 | 22850 | 22800 | 516 |
| 308 | 20231220 | 134600 | 6378233350 | 22800 | 22800 | 22850 | 22800 | 49 |
| 309 | 20231220 | 134500 | 6377115000 | 22800 | 22850 | 22850 | 22800 | 140 |
| 310 | 20231220 | 134400 | 6373921550 | 22850 | 22850 | 22900 | 22800 | 390 |
| 311 | 20231220 | 134300 | 6365011900 | 22850 | 22800 | 22850 | 22800 | 466 |
| 312 | 20231220 | 134200 | 6354370900 | 22800 | 22750 | 22800 | 22750 | 1326 |
| 313 | 20231220 | 134100 | 6324142800 | 22800 | 22800 | 22800 | 22750 | 933 |
| 314 | 20231220 | 134000 | 6302898500 | 22750 | 22750 | 22800 | 22750 | 245 |
| 315 | 20231220 | 133900 | 6297319650 | 22750 | 22800 | 22800 | 22750 | 643 |
| 316 | 20231220 | 133800 | 6282685400 | 22750 | 22750 | 22800 | 22750 | 939 |
| 317 | 20231220 | 133700 | 6261288200 | 22800 | 22750 | 22800 | 22750 | 93 |
| 318 | 20231220 | 133600 | 6259172250 | 22750 | 22750 | 22800 | 22750 | 139 |
| 319 | 20231220 | 133500 | 6256009500 | 22800 | 22850 | 22850 | 22750 | 7514 |
| 320 | 20231220 | 133400 | 6084692300 | 22800 | 22800 | 22850 | 22800 | 1071 |
| 321 | 20231220 | 133300 | 6060273400 | 22800 | 22850 | 22850 | 22800 | 115 |
| 322 | 20231220 | 133200 | 6057649250 | 22850 | 22800 | 22850 | 22800 | 288 |
| 323 | 20231220 | 133100 | 6051082450 | 22850 | 22850 | 22850 | 22800 | 129 |
| 324 | 20231220 | 133000 | 6048137450 | 22800 | 22850 | 22850 | 22800 | 132 |
| 325 | 20231220 | 132900 | 6045127400 | 22800 | 22800 | 22850 | 22800 | 68 |
| 326 | 20231220 | 132800 | 6043575850 | 22800 | 22850 | 22850 | 22800 | 253 |
| 327 | 20231220 | 132700 | 6037795950 | 22850 | 22850 | 22850 | 22850 | 249 |
| 328 | 20231220 | 132600 | 6032106300 | 22850 | 22800 | 22850 | 22800 | 404 |
| 329 | 20231220 | 132500 | 6022882350 | 22850 | 22800 | 22850 | 22800 | 536 |
| 330 | 20231220 | 132400 | 6010635250 | 22800 | 22800 | 22850 | 22800 | 53 |
| 331 | 20231220 | 132300 | 6009425950 | 22800 | 22850 | 22850 | 22800 | 152 |
| 332 | 20231220 | 132200 | 6005954200 | 22850 | 22850 | 22850 | 22850 | 737 |
| 333 | 20231220 | 132100 | 5989113750 | 22850 | 22850 | 22850 | 22800 | 52 |
| 334 | 20231220 | 132000 | 5987925600 | 22850 | 22850 | 22850 | 22850 | 102 |
| 335 | 20231220 | 131900 | 5985594900 | 22850 | 22850 | 22850 | 22850 | 86 |
| 336 | 20231220 | 131800 | 5983629800 | 22850 | 22850 | 22850 | 22850 | 68 |
| 337 | 20231220 | 131700 | 5982076000 | 22800 | 22850 | 22850 | 22800 | 63 |
| 338 | 20231220 | 131600 | 5980638550 | 22850 | 22800 | 22850 | 22800 | 535 |
| 339 | 20231220 | 131500 | 5968439700 | 22800 | 22800 | 22850 | 22800 | 181 |
| 340 | 20231220 | 131400 | 5964306900 | 22800 | 22800 | 22850 | 22800 | 224 |
| 341 | 20231220 | 131300 | 5959199400 | 22800 | 22850 | 22850 | 22800 | 254 |
| 342 | 20231220 | 131200 | 5953405000 | 22800 | 22800 | 22850 | 22800 | 162 |
| 343 | 20231220 | 131100 | 5949710300 | 22800 | 22850 | 22850 | 22800 | 392 |
| 344 | 20231220 | 131000 | 5940765100 | 22800 | 22850 | 22850 | 22800 | 236 |
| 345 | 20231220 | 130900 | 5935382900 | 22800 | 22800 | 22850 | 22800 | 208 |
| 346 | 20231220 | 130800 | 5930638350 | 22800 | 22850 | 22850 | 22800 | 164 |
| 347 | 20231220 | 130700 | 5926898650 | 22850 | 22850 | 22850 | 22800 | 680 |
| 348 | 20231220 | 130600 | 5911371150 | 22850 | 22850 | 22900 | 22850 | 302 |
| 349 | 20231220 | 130500 | 5904470400 | 22900 | 22850 | 22900 | 22850 | 106 |
| 350 | 20231220 | 130400 | 5902048200 | 22850 | 22850 | 22850 | 22850 | 728 |
| 351 | 20231220 | 130300 | 5885413400 | 22850 | 22850 | 22850 | 22800 | 996 |
| 352 | 20231220 | 130200 | 5862685750 | 22850 | 22900 | 22900 | 22850 | 414 |
| 353 | 20231220 | 130100 | 5853223200 | 22900 | 22850 | 22900 | 22850 | 1948 |
| 354 | 20231220 | 130000 | 5808635900 | 22850 | 22850 | 22850 | 22850 | 103 |
| 355 | 20231220 | 125900 | 5806282350 | 22850 | 22850 | 22850 | 22800 | 1227 |
| 356 | 20231220 | 125800 | 5778303300 | 22800 | 22850 | 22850 | 22800 | 86 |
| 357 | 20231220 | 125700 | 5776339450 | 22850 | 22800 | 22900 | 22800 | 774 |
| 358 | 20231220 | 125600 | 5758681450 | 22900 | 22850 | 22900 | 22800 | 7402 |
| 359 | 20231220 | 125500 | 5589862200 | 22850 | 22850 | 22850 | 22850 | 312 |
| 360 | 20231220 | 125400 | 5582733000 | 22850 | 22850 | 22850 | 22850 | 652 |
| 361 | 20231220 | 125300 | 5567834800 | 22850 | 22900 | 22900 | 22850 | 2743 |
| 362 | 20231220 | 125200 | 5505157100 | 22850 | 22900 | 22900 | 22850 | 741 |
| 363 | 20231220 | 125100 | 5488218500 | 22900 | 22900 | 22900 | 22900 | 1078 |
| 364 | 20231220 | 125000 | 5463532300 | 22900 | 22900 | 22900 | 22850 | 456 |
| 365 | 20231220 | 124900 | 5453090050 | 22900 | 22850 | 22900 | 22850 | 746 |
| 366 | 20231220 | 124800 | 5436006900 | 22850 | 22850 | 22900 | 22850 | 434 |
| 367 | 20231220 | 124700 | 5426068500 | 22900 | 22850 | 22900 | 22850 | 117 |
| 368 | 20231220 | 124600 | 5423394850 | 22850 | 22900 | 22900 | 22850 | 902 |
| 369 | 20231220 | 124500 | 5402753600 | 22900 | 22850 | 22900 | 22850 | 78 |
| 370 | 20231220 | 124400 | 5400967900 | 22850 | 22900 | 22900 | 22850 | 35 |
| 371 | 20231220 | 124300 | 5400166500 | 22850 | 22850 | 22850 | 22850 | 2050 |
| 372 | 20231220 | 124200 | 5353324000 | 22850 | 22850 | 22850 | 22800 | 354 |
| 373 | 20231220 | 124100 | 5345236700 | 22850 | 22850 | 22850 | 22800 | 73 |
| 374 | 20231220 | 124000 | 5343570700 | 22850 | 22850 | 22850 | 22800 | 3619 |
| 375 | 20231220 | 123900 | 5260886900 | 22850 | 22850 | 22900 | 22850 | 822 |
| 376 | 20231220 | 123800 | 5242103050 | 22850 | 22900 | 22900 | 22850 | 59 |
| 377 | 20231220 | 123700 | 5240754700 | 22850 | 22850 | 22850 | 22850 | 117 |
| 378 | 20231220 | 123600 | 5238081250 | 22850 | 22900 | 22900 | 22850 | 441 |
| 379 | 20231220 | 123500 | 5228004050 | 22900 | 22850 | 22900 | 22850 | 268 |
| 380 | 20231220 | 123400 | 5221877250 | 22850 | 22900 | 22900 | 22850 | 1245 |
| 381 | 20231220 | 123300 | 5193419100 | 22850 | 22900 | 22900 | 22850 | 899 |
| 382 | 20231220 | 123200 | 5172864300 | 22900 | 22900 | 22900 | 22900 | 18 |
| 383 | 20231220 | 123100 | 5172452100 | 22850 | 22900 | 22900 | 22850 | 267 |
| 384 | 20231220 | 123000 | 5166348450 | 22900 | 22900 | 22900 | 22900 | 6 |
| 385 | 20231220 | 122900 | 5166211050 | 22900 | 22900 | 22950 | 22900 | 512 |
| 386 | 20231220 | 122800 | 5154486200 | 22900 | 22900 | 22950 | 22900 | 277 |
| 387 | 20231220 | 122700 | 5148142800 | 22950 | 22900 | 22950 | 22900 | 302 |
| 388 | 20231220 | 122600 | 5141212900 | 22900 | 22900 | 22900 | 22850 | 331 |
| 389 | 20231220 | 122500 | 5133643000 | 22900 | 22900 | 22900 | 22900 | 805 |
| 390 | 20231220 | 122400 | 5115208500 | 22900 | 22900 | 22950 | 22900 | 725 |
| 391 | 20231220 | 122300 | 5098605250 | 22900 | 22950 | 22950 | 22900 | 270 |
| 392 | 20231220 | 122200 | 5092419150 | 22950 | 22900 | 22950 | 22900 | 1212 |
| 393 | 20231220 | 122100 | 5064663800 | 22950 | 22900 | 22950 | 22900 | 96 |
| 394 | 20231220 | 122000 | 5062464350 | 22900 | 22950 | 22950 | 22900 | 115 |
| 395 | 20231220 | 121900 | 5059830100 | 22950 | 22950 | 22950 | 22950 | 107 |
| 396 | 20231220 | 121800 | 5057374450 | 22950 | 22900 | 22950 | 22900 | 217 |
| 397 | 20231220 | 121700 | 5052404900 | 22950 | 22900 | 22950 | 22900 | 161 |
| 398 | 20231220 | 121600 | 5048710500 | 22950 | 22950 | 22950 | 22950 | 116 |
| 399 | 20231220 | 121500 | 5046048300 | 22900 | 22950 | 22950 | 22900 | 77 |
| 400 | 20231220 | 121400 | 5044284900 | 22950 | 22900 | 22950 | 22900 | 238 |
| 401 | 20231220 | 121300 | 5038829400 | 22900 | 22950 | 22950 | 22900 | 354 |
| 402 | 20231220 | 121200 | 5030721650 | 22900 | 22950 | 22950 | 22900 | 108 |
| 403 | 20231220 | 121100 | 5028243450 | 22900 | 22950 | 22950 | 22900 | 463 |
| 404 | 20231220 | 121000 | 5017629950 | 22950 | 22950 | 22950 | 22950 | 269 |
| 405 | 20231220 | 120900 | 5011456400 | 22950 | 22950 | 22950 | 22900 | 338 |
| 406 | 20231220 | 120800 | 5003700800 | 22950 | 22900 | 22950 | 22900 | 112 |
| 407 | 20231220 | 120700 | 5001131200 | 22900 | 22950 | 22950 | 22900 | 288 |
| 408 | 20231220 | 120600 | 4994535700 | 22950 | 22950 | 22950 | 22900 | 150 |
| 409 | 20231220 | 120500 | 4991095250 | 22950 | 22900 | 22950 | 22900 | 199 |
| 410 | 20231220 | 120400 | 4986537000 | 22900 | 22900 | 22900 | 22900 | 100 |
| 411 | 20231220 | 120300 | 4984247000 | 22900 | 22900 | 22950 | 22900 | 217 |
| 412 | 20231220 | 120200 | 4979272200 | 22900 | 22950 | 22950 | 22900 | 281 |
| 413 | 20231220 | 120100 | 4972829250 | 22950 | 22900 | 22950 | 22900 | 54 |
| 414 | 20231220 | 120000 | 4971592550 | 22900 | 22950 | 22950 | 22900 | 301 |
| 415 | 20231220 | 115900 | 4964699600 | 22900 | 22950 | 22950 | 22900 | 34 |
| 416 | 20231220 | 115800 | 4963920300 | 22900 | 22900 | 22950 | 22900 | 114 |
| 417 | 20231220 | 115700 | 4961309150 | 22900 | 22900 | 22900 | 22850 | 4406 |
| 418 | 20231220 | 115600 | 4860412000 | 22900 | 22950 | 22950 | 22900 | 18 |
| 419 | 20231220 | 115500 | 4859999000 | 22900 | 22900 | 22900 | 22900 | 299 |
| 420 | 20231220 | 115400 | 4853151900 | 22950 | 22900 | 22950 | 22900 | 38 |
| 421 | 20231220 | 115300 | 4852280850 | 22950 | 22900 | 22950 | 22900 | 237 |
| 422 | 20231220 | 115200 | 4846852950 | 22900 | 22900 | 22900 | 22900 | 201 |
| 423 | 20231220 | 115100 | 4842250050 | 22900 | 22900 | 22950 | 22900 | 94 |
| 424 | 20231220 | 115000 | 4840097250 | 22900 | 22950 | 22950 | 22900 | 61 |
| 425 | 20231220 | 114900 | 4838698100 | 22950 | 22950 | 22950 | 22900 | 60 |
| 426 | 20231220 | 114800 | 4837321600 | 22950 | 22950 | 22950 | 22900 | 141 |
| 427 | 20231220 | 114700 | 4834090150 | 22950 | 22950 | 22950 | 22950 | 17 |
| 428 | 20231220 | 114600 | 4833700000 | 22950 | 22950 | 22950 | 22900 | 125 |
| 429 | 20231220 | 114500 | 4830835400 | 22950 | 22950 | 22950 | 22900 | 795 |
| 430 | 20231220 | 114400 | 4812600000 | 22950 | 22950 | 22950 | 22900 | 53 |
| 431 | 20231220 | 114300 | 4811383900 | 22900 | 22950 | 22950 | 22900 | 383 |
| 432 | 20231220 | 114200 | 4802600300 | 22950 | 22950 | 22950 | 22900 | 185 |
| 433 | 20231220 | 114100 | 4798359550 | 22950 | 22950 | 22950 | 22900 | 278 |
| 434 | 20231220 | 114000 | 4791979500 | 22950 | 22950 | 22950 | 22900 | 537 |
| 435 | 20231220 | 113900 | 4779660350 | 22950 | 22900 | 22950 | 22900 | 156 |
| 436 | 20231220 | 113800 | 4776086600 | 22950 | 22900 | 22950 | 22900 | 85 |
| 437 | 20231220 | 113700 | 4774136300 | 22900 | 22950 | 22950 | 22900 | 469 |
| 438 | 20231220 | 113600 | 4763394650 | 22900 | 22950 | 22950 | 22900 | 251 |
| 439 | 20231220 | 113500 | 4757634450 | 22950 | 22900 | 22950 | 22900 | 52 |
| 440 | 20231220 | 113400 | 4756443400 | 22900 | 22900 | 22950 | 22900 | 2618 |
| 441 | 20231220 | 113300 | 4696479600 | 22900 | 22900 | 22950 | 22900 | 194 |
| 442 | 20231220 | 113200 | 4692036950 | 22900 | 22950 | 22950 | 22900 | 1228 |
| 443 | 20231220 | 113100 | 4663857450 | 22950 | 22900 | 22950 | 22900 | 1186 |
| 444 | 20231220 | 113000 | 4636696550 | 22900 | 22950 | 22950 | 22900 | 161 |
| 445 | 20231220 | 112900 | 4633009600 | 22950 | 22950 | 22950 | 22900 | 42 |
| 446 | 20231220 | 112800 | 4632046050 | 22900 | 22900 | 22900 | 22900 | 133 |
| 447 | 20231220 | 112700 | 4629000350 | 22900 | 22950 | 22950 | 22900 | 76 |
| 448 | 20231220 | 112600 | 4627257450 | 22900 | 22900 | 22950 | 22900 | 277 |
| 449 | 20231220 | 112500 | 4620905350 | 22950 | 22950 | 22950 | 22950 | 22 |
| 450 | 20231220 | 112400 | 4620400450 | 22950 | 22950 | 22950 | 22900 | 264 |
| 451 | 20231220 | 112300 | 4614343150 | 22900 | 22900 | 22900 | 22900 | 198 |
| 452 | 20231220 | 112200 | 4609808950 | 22900 | 22900 | 22900 | 22900 | 639 |
| 453 | 20231220 | 112100 | 4595175850 | 22850 | 22950 | 22950 | 22850 | 1816 |
| 454 | 20231220 | 112000 | 4553647200 | 22950 | 22900 | 22950 | 22900 | 54 |
| 455 | 20231220 | 111900 | 4552409750 | 22950 | 22950 | 22950 | 22900 | 124 |
| 456 | 20231220 | 111800 | 4549565250 | 22900 | 22850 | 22950 | 22850 | 145 |
| 457 | 20231220 | 111700 | 4546244950 | 22800 | 23000 | 23000 | 22800 | 16302 |
| 458 | 20231220 | 111600 | 4173818900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 459 | 20231220 | 111500 | 4173818900 | 23000 | 23000 | 23050 | 23000 | 685 |
| 460 | 20231220 | 111400 | 4158039950 | 23000 | 23000 | 23050 | 23000 | 677 |
| 461 | 20231220 | 111300 | 4142468700 | 23000 | 23050 | 23050 | 23000 | 1462 |
| 462 | 20231220 | 111200 | 4108842500 | 23050 | 23050 | 23050 | 23000 | 11921 |
| 463 | 20231220 | 111100 | 3834658750 | 23050 | 23000 | 23050 | 23000 | 233 |
| 464 | 20231220 | 111000 | 3829289050 | 23050 | 23000 | 23050 | 23000 | 46 |
| 465 | 20231220 | 110900 | 3828230250 | 23000 | 23000 | 23050 | 23000 | 150 |
| 466 | 20231220 | 110800 | 3824780200 | 23000 | 23000 | 23050 | 23000 | 348 |
| 467 | 20231220 | 110700 | 3816776050 | 23000 | 23050 | 23050 | 23000 | 783 |
| 468 | 20231220 | 110600 | 3798760400 | 23050 | 23050 | 23050 | 23050 | 26 |
| 469 | 20231220 | 110500 | 3798161100 | 23050 | 23050 | 23050 | 23000 | 55 |
| 470 | 20231220 | 110400 | 3796893500 | 23050 | 23000 | 23050 | 23000 | 1420 |
| 471 | 20231220 | 110300 | 3764231900 | 23000 | 23000 | 23000 | 23000 | 799 |
| 472 | 20231220 | 110200 | 3745854900 | 23050 | 23000 | 23050 | 23000 | 450 |
| 473 | 20231220 | 110100 | 3735498000 | 23000 | 23000 | 23050 | 23000 | 285 |
| 474 | 20231220 | 110000 | 3728942400 | 23050 | 23050 | 23050 | 23000 | 235 |
| 475 | 20231220 | 105900 | 3723530300 | 23050 | 23050 | 23050 | 23000 | 71 |
| 476 | 20231220 | 105800 | 3721896250 | 23050 | 23050 | 23050 | 23000 | 36 |
| 477 | 20231220 | 105700 | 3721067400 | 23000 | 23050 | 23050 | 23000 | 133 |
| 478 | 20231220 | 105600 | 3718002800 | 23050 | 23050 | 23050 | 23000 | 150 |
| 479 | 20231220 | 105500 | 3714548850 | 23050 | 23050 | 23050 | 23000 | 35 |
| 480 | 20231220 | 105400 | 3713742550 | 23000 | 23000 | 23000 | 23000 | 63 |
| 481 | 20231220 | 105300 | 3712293550 | 23000 | 23000 | 23050 | 23000 | 212 |
| 482 | 20231220 | 105200 | 3707416300 | 23000 | 23050 | 23050 | 23000 | 31 |
| 483 | 20231220 | 105100 | 3706701800 | 23000 | 22950 | 23000 | 22950 | 340 |
| 484 | 20231220 | 105000 | 3698883800 | 23000 | 23000 | 23000 | 23000 | 41 |
| 485 | 20231220 | 104900 | 3697940800 | 23000 | 23000 | 23000 | 23000 | 219 |
| 486 | 20231220 | 104800 | 3692903800 | 23000 | 23000 | 23000 | 23000 | 388 |
| 487 | 20231220 | 104700 | 3683979800 | 23000 | 22950 | 23000 | 22950 | 906 |
| 488 | 20231220 | 104600 | 3663161200 | 22950 | 23000 | 23000 | 22950 | 151 |
| 489 | 20231220 | 104500 | 3659693200 | 23000 | 23000 | 23000 | 23000 | 33 |
| 490 | 20231220 | 104400 | 3658934200 | 22950 | 22950 | 22950 | 22950 | 706 |
| 491 | 20231220 | 104300 | 3642731500 | 23000 | 22950 | 23000 | 22950 | 303 |
| 492 | 20231220 | 104200 | 3635777250 | 22950 | 22900 | 22950 | 22900 | 1321 |
| 493 | 20231220 | 104100 | 3605496600 | 22900 | 22900 | 22950 | 22900 | 177 |
| 494 | 20231220 | 104000 | 3601442500 | 22950 | 22950 | 22950 | 22950 | 113 |
| 495 | 20231220 | 103900 | 3598849150 | 22950 | 22950 | 22950 | 22950 | 326 |
| 496 | 20231220 | 103800 | 3591367450 | 22950 | 22950 | 23000 | 22950 | 206 |
| 497 | 20231220 | 103700 | 3586639700 | 22950 | 23000 | 23000 | 22950 | 644 |
| 498 | 20231220 | 103600 | 3571854900 | 23000 | 23000 | 23000 | 22950 | 60 |
| 499 | 20231220 | 103500 | 3570475050 | 23000 | 22950 | 23000 | 22950 | 544 |
| 500 | 20231220 | 103400 | 3557989600 | 23000 | 22950 | 23000 | 22950 | 63 |
| 501 | 20231220 | 103300 | 3556541850 | 22950 | 22950 | 22950 | 22950 | 35 |
| 502 | 20231220 | 103200 | 3555738600 | 22950 | 22950 | 23000 | 22900 | 2394 |
| 503 | 20231220 | 103100 | 3500808300 | 22950 | 23000 | 23000 | 22950 | 254 |
| 504 | 20231220 | 103000 | 3494968900 | 23050 | 23050 | 23050 | 23000 | 1408 |
| 505 | 20231220 | 102900 | 3462573150 | 23000 | 23100 | 23100 | 23000 | 1188 |
| 506 | 20231220 | 102800 | 3435189800 | 23100 | 23100 | 23100 | 23050 | 2152 |
| 507 | 20231220 | 102700 | 3385533850 | 23100 | 23100 | 23100 | 23050 | 267 |
| 508 | 20231220 | 102600 | 3379366700 | 23100 | 23050 | 23100 | 23050 | 1075 |
| 509 | 20231220 | 102500 | 3354586200 | 23100 | 23050 | 23100 | 23050 | 484 |
| 510 | 20231220 | 102400 | 3343408450 | 23100 | 23150 | 23150 | 23100 | 3503 |
| 511 | 20231220 | 102300 | 3262402100 | 23150 | 23100 | 23150 | 23100 | 316 |
| 512 | 20231220 | 102200 | 3255090250 | 23100 | 23100 | 23150 | 23100 | 442 |
| 513 | 20231220 | 102100 | 3244864500 | 23100 | 23200 | 23300 | 23100 | 1412 |
| 514 | 20231220 | 102000 | 3212109900 | 23300 | 22900 | 23350 | 22900 | 27721 |
| 515 | 20231220 | 101900 | 2568798150 | 22900 | 22850 | 22950 | 22850 | 440 |
| 516 | 20231220 | 101800 | 2558733850 | 22850 | 22850 | 22900 | 22850 | 1036 |
| 517 | 20231220 | 101700 | 2535040750 | 22850 | 22850 | 22850 | 22850 | 134 |
| 518 | 20231220 | 101600 | 2531978850 | 22850 | 22850 | 22900 | 22850 | 625 |
| 519 | 20231220 | 101500 | 2517695450 | 22850 | 22850 | 22850 | 22800 | 373 |
| 520 | 20231220 | 101400 | 2509177500 | 22850 | 22850 | 22850 | 22850 | 739 |
| 521 | 20231220 | 101300 | 2492291350 | 22850 | 22900 | 22900 | 22850 | 25 |
| 522 | 20231220 | 101200 | 2491719000 | 22900 | 22900 | 22900 | 22800 | 3229 |
| 523 | 20231220 | 101100 | 2417929600 | 22900 | 22900 | 22900 | 22900 | 559 |
| 524 | 20231220 | 101000 | 2405128500 | 22900 | 22900 | 22900 | 22850 | 72 |
| 525 | 20231220 | 100900 | 2403482450 | 22850 | 22900 | 22900 | 22850 | 113 |
| 526 | 20231220 | 100800 | 2400899650 | 22900 | 22850 | 22900 | 22800 | 2849 |
| 527 | 20231220 | 100700 | 2335791000 | 22850 | 22850 | 22850 | 22800 | 750 |
| 528 | 20231220 | 100600 | 2318672650 | 22850 | 22850 | 22850 | 22800 | 332 |
| 529 | 20231220 | 100500 | 2311086950 | 22850 | 22850 | 22900 | 22850 | 555 |
| 530 | 20231220 | 100400 | 2298405150 | 22850 | 22850 | 22900 | 22800 | 1415 |
| 531 | 20231220 | 100300 | 2266099400 | 22850 | 22850 | 22850 | 22800 | 580 |
| 532 | 20231220 | 100200 | 2252852350 | 22850 | 22900 | 22900 | 22850 | 101 |
| 533 | 20231220 | 100100 | 2250541450 | 22900 | 22900 | 22900 | 22800 | 2146 |
| 534 | 20231220 | 100000 | 2201509650 | 22850 | 22900 | 22900 | 22850 | 1634 |
| 535 | 20231220 | 095900 | 2164171950 | 22850 | 22850 | 22900 | 22850 | 821 |
| 536 | 20231220 | 095800 | 2145411550 | 22850 | 22850 | 22900 | 22850 | 328 |
| 537 | 20231220 | 095700 | 2137912400 | 22850 | 22900 | 22900 | 22850 | 428 |
| 538 | 20231220 | 095600 | 2128130600 | 22900 | 22850 | 22900 | 22850 | 122 |
| 539 | 20231220 | 095500 | 2125342550 | 22850 | 22900 | 22900 | 22850 | 2430 |
| 540 | 20231220 | 095400 | 2069814850 | 22850 | 22850 | 22900 | 22850 | 607 |
| 541 | 20231220 | 095300 | 2055944850 | 22850 | 22850 | 22900 | 22850 | 416 |
| 542 | 20231220 | 095200 | 2046438900 | 22850 | 22850 | 22900 | 22850 | 169 |
| 543 | 20231220 | 095100 | 2042574350 | 22850 | 22900 | 22900 | 22850 | 1011 |
| 544 | 20231220 | 095000 | 2019433550 | 22900 | 22900 | 22900 | 22850 | 189 |
| 545 | 20231220 | 094900 | 2015108400 | 22900 | 22850 | 22900 | 22850 | 597 |
| 546 | 20231220 | 094800 | 2001464400 | 22900 | 22850 | 22900 | 22850 | 263 |
| 547 | 20231220 | 094700 | 1995452600 | 22850 | 22900 | 22950 | 22850 | 1620 |
| 548 | 20231220 | 094600 | 1958356800 | 22900 | 22950 | 22950 | 22900 | 2767 |
| 549 | 20231220 | 094500 | 1894957400 | 23000 | 23000 | 23000 | 22950 | 721 |
| 550 | 20231220 | 094400 | 1878409100 | 23000 | 22950 | 23000 | 22950 | 468 |
| 551 | 20231220 | 094300 | 1867648000 | 22950 | 23000 | 23000 | 22950 | 2076 |
| 552 | 20231220 | 094200 | 1819910600 | 23000 | 23050 | 23050 | 23000 | 1612 |
| 553 | 20231220 | 094100 | 1782807300 | 23050 | 22950 | 23050 | 22950 | 1524 |
| 554 | 20231220 | 094000 | 1747755300 | 22950 | 23000 | 23000 | 22950 | 297 |
| 555 | 20231220 | 093900 | 1740933750 | 23000 | 22950 | 23000 | 22950 | 2115 |
| 556 | 20231220 | 093800 | 1692393250 | 22950 | 22950 | 23000 | 22950 | 986 |
| 557 | 20231220 | 093700 | 1669749150 | 22950 | 22950 | 22950 | 22900 | 459 |
| 558 | 20231220 | 093600 | 1659225350 | 22950 | 22950 | 22950 | 22950 | 1101 |
| 559 | 20231220 | 093500 | 1633957400 | 22950 | 22950 | 22950 | 22900 | 1117 |
| 560 | 20231220 | 093400 | 1608323650 | 22950 | 22950 | 22950 | 22950 | 655 |
| 561 | 20231220 | 093300 | 1593291400 | 22950 | 22950 | 22950 | 22900 | 412 |
| 562 | 20231220 | 093200 | 1583843800 | 22950 | 22950 | 22950 | 22900 | 1165 |
| 563 | 20231220 | 093100 | 1557121300 | 23000 | 22900 | 23000 | 22900 | 926 |
| 564 | 20231220 | 093000 | 1535885250 | 22950 | 22950 | 22950 | 22900 | 4681 |
| 565 | 20231220 | 092900 | 1428672850 | 22950 | 23000 | 23000 | 22950 | 244 |
| 566 | 20231220 | 092800 | 1423072750 | 23000 | 23000 | 23000 | 22950 | 318 |
| 567 | 20231220 | 092700 | 1415770350 | 23000 | 22950 | 23000 | 22950 | 2396 |
| 568 | 20231220 | 092600 | 1360781650 | 22950 | 23000 | 23000 | 22950 | 1606 |
| 569 | 20231220 | 092500 | 1323921700 | 23000 | 22950 | 23000 | 22950 | 1090 |
| 570 | 20231220 | 092400 | 1298873650 | 22950 | 22950 | 23000 | 22950 | 1209 |
| 571 | 20231220 | 092300 | 1271116750 | 22950 | 22950 | 23000 | 22950 | 459 |
| 572 | 20231220 | 092200 | 1260579200 | 23000 | 23000 | 23000 | 23000 | 245 |
| 573 | 20231220 | 092100 | 1254944200 | 23000 | 23000 | 23000 | 22950 | 618 |
| 574 | 20231220 | 092000 | 1240749200 | 23000 | 23000 | 23000 | 23000 | 242 |
| 575 | 20231220 | 091900 | 1235183200 | 23000 | 23100 | 23100 | 23000 | 2205 |
| 576 | 20231220 | 091800 | 1184457250 | 23050 | 23050 | 23100 | 23050 | 3009 |
| 577 | 20231220 | 091700 | 1115099300 | 23050 | 23050 | 23050 | 23050 | 395 |
| 578 | 20231220 | 091600 | 1105994550 | 23050 | 23000 | 23050 | 23000 | 117 |
| 579 | 20231220 | 091500 | 1103300550 | 23000 | 23000 | 23000 | 22950 | 2116 |
| 580 | 20231220 | 091400 | 1054652600 | 23000 | 22950 | 23000 | 22950 | 492 |
| 581 | 20231220 | 091300 | 1043357850 | 22950 | 23000 | 23050 | 22950 | 481 |
| 582 | 20231220 | 091200 | 1032297350 | 23000 | 23000 | 23050 | 22900 | 4643 |
| 583 | 20231220 | 091100 | 925737450 | 23000 | 23000 | 23100 | 23000 | 2078 |
| 584 | 20231220 | 091000 | 877876900 | 23000 | 22950 | 23000 | 22950 | 293 |
| 585 | 20231220 | 090900 | 871143500 | 22950 | 22900 | 23000 | 22900 | 1183 |
| 586 | 20231220 | 090800 | 843992250 | 22950 | 22900 | 23000 | 22900 | 1409 |
| 587 | 20231220 | 090700 | 811673700 | 22950 | 22950 | 22950 | 22900 | 2067 |
| 588 | 20231220 | 090600 | 764237000 | 22950 | 23000 | 23050 | 22950 | 2438 |
| 589 | 20231220 | 090500 | 708192100 | 23000 | 23050 | 23100 | 23000 | 942 |
| 590 | 20231220 | 090400 | 686469800 | 23050 | 23150 | 23150 | 23050 | 1784 |
| 591 | 20231220 | 090300 | 645247250 | 23150 | 23050 | 23150 | 23000 | 6575 |
| 592 | 20231220 | 090200 | 493596950 | 23050 | 23000 | 23050 | 22950 | 1260 |
| 593 | 20231220 | 090100 | 464595650 | 22950 | 23050 | 23050 | 22900 | 5235 |
| 594 | 20231220 | 090000 | 344441750 | 23050 | 23000 | 23100 | 22950 | 14974 |