33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 3 | 20231221 | 192600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20231221 | 192500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20231221 | 192400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20231221 | 192300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20231221 | 192200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20231221 | 192100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20231221 | 192000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20231221 | 191900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20231221 | 191800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20231221 | 191700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20231221 | 191600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20231221 | 191500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20231221 | 191400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20231221 | 191300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20231221 | 191200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20231221 | 191100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20231221 | 191000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20231221 | 190900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20231221 | 190800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20231221 | 190700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20231221 | 190600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20231221 | 190500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20231221 | 190400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20231221 | 190300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20231221 | 190200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20231221 | 190100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20231221 | 190000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20231221 | 185900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20231221 | 185800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20231221 | 185700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 33 | 20231221 | 185600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20231221 | 185500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20231221 | 185400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20231221 | 185300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20231221 | 185200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20231221 | 185100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20231221 | 185000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20231221 | 184900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20231221 | 184800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20231221 | 184700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20231221 | 184600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20231221 | 184500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20231221 | 184400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20231221 | 184300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20231221 | 184200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20231221 | 184100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20231221 | 184000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20231221 | 183900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20231221 | 183800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20231221 | 183700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20231221 | 183600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20231221 | 183500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20231221 | 183400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20231221 | 183300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20231221 | 183200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20231221 | 183100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20231221 | 183000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20231221 | 182900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20231221 | 182800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20231221 | 182700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 63 | 20231221 | 182600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20231221 | 182500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20231221 | 182400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20231221 | 182300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20231221 | 182200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20231221 | 182100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20231221 | 182000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20231221 | 181900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20231221 | 181800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20231221 | 181700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20231221 | 181600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20231221 | 181500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20231221 | 181400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20231221 | 181300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20231221 | 181200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20231221 | 181100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20231221 | 181000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20231221 | 180900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20231221 | 180800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20231221 | 180700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20231221 | 180600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20231221 | 180500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20231221 | 180400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20231221 | 180300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20231221 | 180200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20231221 | 180100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20231221 | 180000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20231221 | 175900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20231221 | 175800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20231221 | 175700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 93 | 20231221 | 175600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20231221 | 175500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20231221 | 175400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20231221 | 175300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20231221 | 175200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20231221 | 175100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20231221 | 175000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20231221 | 174900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20231221 | 174800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20231221 | 174700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20231221 | 174600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20231221 | 174500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20231221 | 174400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20231221 | 174300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20231221 | 174200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20231221 | 174100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20231221 | 174000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20231221 | 173900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20231221 | 173800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20231221 | 173700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20231221 | 173600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20231221 | 173500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20231221 | 173400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20231221 | 173300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20231221 | 173200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20231221 | 173100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20231221 | 173000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20231221 | 172900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20231221 | 172800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20231221 | 172700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 123 | 20231221 | 172600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20231221 | 172500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20231221 | 172400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20231221 | 172300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20231221 | 172200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20231221 | 172100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20231221 | 172000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20231221 | 171900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20231221 | 171800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20231221 | 171700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20231221 | 171600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20231221 | 171500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20231221 | 171400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20231221 | 171300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20231221 | 171200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20231221 | 171100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20231221 | 171000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20231221 | 170900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20231221 | 170800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20231221 | 170700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20231221 | 170600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20231221 | 170500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20231221 | 170400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20231221 | 170300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20231221 | 170200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20231221 | 170100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20231221 | 170000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20231221 | 165900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20231221 | 165800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20231221 | 165700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 153 | 20231221 | 165600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20231221 | 165500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20231221 | 165400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20231221 | 165300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20231221 | 165200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20231221 | 165100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20231221 | 165000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20231221 | 164900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20231221 | 164800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20231221 | 164700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20231221 | 164600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20231221 | 164500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20231221 | 164400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20231221 | 164300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20231221 | 164200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20231221 | 164100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20231221 | 164000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20231221 | 163900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20231221 | 163800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20231221 | 163700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20231221 | 163600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20231221 | 163500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20231221 | 163400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20231221 | 163300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20231221 | 163200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20231221 | 163100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20231221 | 163000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20231221 | 162900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20231221 | 162800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20231221 | 162700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 183 | 20231221 | 162600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20231221 | 162500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20231221 | 162400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20231221 | 162300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20231221 | 162200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20231221 | 162100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20231221 | 162000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20231221 | 161900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20231221 | 161800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20231221 | 161700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20231221 | 161600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20231221 | 161500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20231221 | 161400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20231221 | 161300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20231221 | 161200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20231221 | 161100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20231221 | 161000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20231221 | 160900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20231221 | 160800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20231221 | 160700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20231221 | 160600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20231221 | 160500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20231221 | 160400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20231221 | 160300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20231221 | 160200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20231221 | 160100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20231221 | 160000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20231221 | 155900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20231221 | 155800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20231221 | 155700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 213 | 20231221 | 155600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20231221 | 155500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20231221 | 155400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20231221 | 155300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20231221 | 155200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20231221 | 155100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20231221 | 155000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20231221 | 154900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20231221 | 154800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20231221 | 154700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20231221 | 154600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231221 | 154500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231221 | 154400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231221 | 154300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231221 | 154200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231221 | 154100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231221 | 154000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231221 | 153900 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231221 | 153800 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20231221 | 153700 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20231221 | 153600 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20231221 | 153500 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20231221 | 153400 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20231221 | 153300 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20231221 | 153200 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20231221 | 153100 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20231221 | 153000 | 9380017150 | 25850 | 25850 | 25850 | 25850 | 6743 |
| 240 | 20231221 | 152900 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20231221 | 152800 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20231221 | 152700 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 243 | 20231221 | 152600 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20231221 | 152500 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20231221 | 152400 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20231221 | 152300 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20231221 | 152200 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20231221 | 152100 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20231221 | 152000 | 9205710600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20231221 | 151900 | 9205710600 | 25850 | 25800 | 25850 | 25800 | 630 |
| 251 | 20231221 | 151800 | 9189447900 | 25850 | 25800 | 25850 | 25800 | 257 |
| 252 | 20231221 | 151700 | 9182812000 | 25850 | 25850 | 25900 | 25850 | 919 |
| 253 | 20231221 | 151600 | 9159049250 | 25900 | 25850 | 25900 | 25850 | 1887 |
| 254 | 20231221 | 151500 | 9110259850 | 25850 | 25850 | 25900 | 25850 | 1372 |
| 255 | 20231221 | 151400 | 9074793000 | 25900 | 25850 | 25900 | 25850 | 2022 |
| 256 | 20231221 | 151300 | 9022523450 | 25900 | 25900 | 25900 | 25850 | 35 |
| 257 | 20231221 | 151200 | 9021618200 | 25850 | 25850 | 25900 | 25850 | 1893 |
| 258 | 20231221 | 151100 | 8972661650 | 25850 | 25850 | 25850 | 25850 | 11 |
| 259 | 20231221 | 151000 | 8972377300 | 25850 | 25850 | 25900 | 25850 | 728 |
| 260 | 20231221 | 150900 | 8953548450 | 25800 | 25900 | 25900 | 25800 | 2359 |
| 261 | 20231221 | 150800 | 8892675300 | 25850 | 25900 | 25900 | 25850 | 2326 |
| 262 | 20231221 | 150700 | 8832510750 | 25900 | 25900 | 25900 | 25850 | 1242 |
| 263 | 20231221 | 150600 | 8800343300 | 25900 | 25900 | 25950 | 25900 | 631 |
| 264 | 20231221 | 150500 | 8784000250 | 25950 | 25950 | 25950 | 25900 | 284 |
| 265 | 20231221 | 150400 | 8776635750 | 25900 | 25950 | 26000 | 25900 | 637 |
| 266 | 20231221 | 150300 | 8760115500 | 26000 | 25950 | 26000 | 25950 | 578 |
| 267 | 20231221 | 150200 | 8745116100 | 25950 | 25900 | 25950 | 25850 | 176 |
| 268 | 20231221 | 150100 | 8740564800 | 25850 | 25900 | 25950 | 25850 | 2983 |
| 269 | 20231221 | 150000 | 8663287050 | 25850 | 25950 | 25950 | 25850 | 275 |
| 270 | 20231221 | 145900 | 8656177500 | 25900 | 25900 | 25950 | 25850 | 453 |
| 271 | 20231221 | 145800 | 8644446950 | 25950 | 25950 | 25950 | 25900 | 14 |
| 272 | 20231221 | 145700 | 8644083800 | 25900 | 25900 | 25950 | 25900 | 238 |
| 273 | 20231221 | 145600 | 8637919500 | 25900 | 25900 | 25950 | 25900 | 121 |
| 274 | 20231221 | 145500 | 8634784600 | 25900 | 25900 | 25950 | 25900 | 328 |
| 275 | 20231221 | 145400 | 8626289350 | 25900 | 25950 | 25950 | 25900 | 10 |
| 276 | 20231221 | 145300 | 8626030300 | 25950 | 25900 | 25950 | 25900 | 708 |
| 277 | 20231221 | 145200 | 8607692800 | 25900 | 25900 | 25900 | 25850 | 404 |
| 278 | 20231221 | 145100 | 8597231600 | 25950 | 25950 | 25950 | 25850 | 1654 |
| 279 | 20231221 | 145000 | 8554422650 | 25950 | 25950 | 25950 | 25900 | 227 |
| 280 | 20231221 | 144900 | 8548543000 | 25950 | 25900 | 25950 | 25900 | 125 |
| 281 | 20231221 | 144800 | 8545299300 | 25900 | 25900 | 25950 | 25900 | 755 |
| 282 | 20231221 | 144700 | 8525732200 | 25900 | 25950 | 25950 | 25900 | 260 |
| 283 | 20231221 | 144600 | 8518997700 | 25900 | 25950 | 25950 | 25900 | 237 |
| 284 | 20231221 | 144500 | 8512854100 | 25950 | 25950 | 25950 | 25900 | 31 |
| 285 | 20231221 | 144400 | 8512050650 | 25950 | 26000 | 26000 | 25950 | 79 |
| 286 | 20231221 | 144300 | 8510000200 | 26000 | 25950 | 26000 | 25850 | 610 |
| 287 | 20231221 | 144200 | 8494206150 | 26000 | 25950 | 26000 | 25950 | 1548 |
| 288 | 20231221 | 144100 | 8453969350 | 26000 | 25950 | 26000 | 25900 | 287 |
| 289 | 20231221 | 144000 | 8446524850 | 26000 | 25900 | 26000 | 25900 | 1644 |
| 290 | 20231221 | 143900 | 8403893200 | 25900 | 25900 | 25950 | 25900 | 1870 |
| 291 | 20231221 | 143800 | 8355459850 | 25950 | 25950 | 25950 | 25900 | 550 |
| 292 | 20231221 | 143700 | 8341212950 | 25950 | 25950 | 25950 | 25900 | 107 |
| 293 | 20231221 | 143600 | 8338441150 | 25950 | 25900 | 25950 | 25900 | 101 |
| 294 | 20231221 | 143500 | 8335825200 | 25950 | 25950 | 25950 | 25900 | 206 |
| 295 | 20231221 | 143400 | 8330482500 | 25900 | 25950 | 25950 | 25900 | 71 |
| 296 | 20231221 | 143300 | 8328643150 | 25950 | 25950 | 25950 | 25950 | 61 |
| 297 | 20231221 | 143200 | 8327060200 | 25950 | 25900 | 25950 | 25900 | 555 |
| 298 | 20231221 | 143100 | 8312685000 | 25900 | 25950 | 25950 | 25900 | 148 |
| 299 | 20231221 | 143000 | 8308846300 | 25950 | 25950 | 25950 | 25950 | 2 |
| 300 | 20231221 | 142900 | 8308794400 | 25950 | 26000 | 26000 | 25950 | 643 |
| 301 | 20231221 | 142800 | 8292102150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 302 | 20231221 | 142700 | 8292102150 | 26000 | 25950 | 26000 | 25950 | 55 |
| 303 | 20231221 | 142600 | 8290674850 | 25950 | 25950 | 26000 | 25950 | 138 |
| 304 | 20231221 | 142500 | 8287091650 | 26000 | 25950 | 26000 | 25950 | 493 |
| 305 | 20231221 | 142400 | 8274286200 | 26000 | 25950 | 26000 | 25950 | 1138 |
| 306 | 20231221 | 142300 | 8244717800 | 26000 | 25950 | 26000 | 25900 | 1676 |
| 307 | 20231221 | 142200 | 8201220900 | 25950 | 25950 | 25950 | 25950 | 20 |
| 308 | 20231221 | 142100 | 8200701900 | 25950 | 25950 | 26000 | 25950 | 271 |
| 309 | 20231221 | 142000 | 8193669100 | 26000 | 25950 | 26000 | 25950 | 13 |
| 310 | 20231221 | 141900 | 8193331350 | 25950 | 26000 | 26000 | 25950 | 202 |
| 311 | 20231221 | 141800 | 8188088800 | 26000 | 26000 | 26000 | 26000 | 241 |
| 312 | 20231221 | 141700 | 8181822800 | 26000 | 25950 | 26000 | 25950 | 1085 |
| 313 | 20231221 | 141600 | 8153665300 | 26000 | 26000 | 26000 | 26000 | 106 |
| 314 | 20231221 | 141500 | 8150909300 | 26000 | 26000 | 26000 | 26000 | 7 |
| 315 | 20231221 | 141400 | 8150727300 | 26000 | 26000 | 26000 | 26000 | 111 |
| 316 | 20231221 | 141300 | 8147841300 | 26000 | 26000 | 26000 | 25950 | 356 |
| 317 | 20231221 | 141200 | 8138587300 | 26050 | 26050 | 26050 | 26050 | 9 |
| 318 | 20231221 | 141100 | 8138352850 | 26050 | 26050 | 26050 | 26000 | 311 |
| 319 | 20231221 | 141000 | 8130266300 | 26050 | 26050 | 26050 | 26050 | 34 |
| 320 | 20231221 | 140900 | 8129380600 | 26050 | 26050 | 26050 | 26000 | 705 |
| 321 | 20231221 | 140800 | 8111020350 | 26050 | 25950 | 26050 | 25950 | 60 |
| 322 | 20231221 | 140700 | 8109462350 | 26050 | 26050 | 26050 | 26000 | 328 |
| 323 | 20231221 | 140600 | 8100919500 | 26000 | 26000 | 26000 | 26000 | 1152 |
| 324 | 20231221 | 140500 | 8070967500 | 26000 | 25950 | 26000 | 25950 | 168 |
| 325 | 20231221 | 140400 | 8066607150 | 25950 | 25950 | 25950 | 25950 | 80 |
| 326 | 20231221 | 140300 | 8064531150 | 25950 | 26000 | 26000 | 25950 | 649 |
| 327 | 20231221 | 140200 | 8047667150 | 26000 | 26050 | 26050 | 26000 | 893 |
| 328 | 20231221 | 140100 | 8024436150 | 26050 | 26050 | 26050 | 26050 | 18 |
| 329 | 20231221 | 140000 | 8023967250 | 26050 | 26100 | 26100 | 26050 | 825 |
| 330 | 20231221 | 135900 | 8002475000 | 26050 | 26050 | 26100 | 26050 | 721 |
| 331 | 20231221 | 135800 | 7983692650 | 26050 | 26100 | 26100 | 26050 | 59 |
| 332 | 20231221 | 135700 | 7982154750 | 26100 | 26100 | 26100 | 26050 | 481 |
| 333 | 20231221 | 135600 | 7969615650 | 26100 | 26100 | 26100 | 26050 | 16 |
| 334 | 20231221 | 135500 | 7969198300 | 26100 | 26100 | 26100 | 26050 | 135 |
| 335 | 20231221 | 135400 | 7965680800 | 26100 | 26100 | 26100 | 26100 | 170 |
| 336 | 20231221 | 135300 | 7961243800 | 26100 | 26100 | 26100 | 26100 | 425 |
| 337 | 20231221 | 135200 | 7950151300 | 26100 | 26100 | 26100 | 26050 | 64 |
| 338 | 20231221 | 135100 | 7948481400 | 26100 | 26100 | 26100 | 26100 | 383 |
| 339 | 20231221 | 135000 | 7938485100 | 26100 | 26050 | 26100 | 26000 | 529 |
| 340 | 20231221 | 134900 | 7924714900 | 26100 | 26100 | 26100 | 26050 | 1711 |
| 341 | 20231221 | 134800 | 7880061700 | 26100 | 26050 | 26100 | 26000 | 134 |
| 342 | 20231221 | 134700 | 7876573450 | 26050 | 26050 | 26050 | 26000 | 1940 |
| 343 | 20231221 | 134600 | 7826070350 | 26050 | 26050 | 26050 | 26050 | 15 |
| 344 | 20231221 | 134500 | 7825679600 | 26050 | 26100 | 26100 | 26050 | 21 |
| 345 | 20231221 | 134400 | 7825132500 | 26050 | 26050 | 26050 | 26050 | 199 |
| 346 | 20231221 | 134300 | 7819948550 | 26050 | 26050 | 26050 | 26050 | 27 |
| 347 | 20231221 | 134200 | 7819245200 | 26050 | 26050 | 26050 | 26050 | 287 |
| 348 | 20231221 | 134100 | 7811768850 | 26050 | 26050 | 26050 | 26050 | 62 |
| 349 | 20231221 | 134000 | 7810153750 | 26050 | 26050 | 26050 | 26050 | 93 |
| 350 | 20231221 | 133900 | 7807731100 | 26000 | 26000 | 26000 | 26000 | 10 |
| 351 | 20231221 | 133800 | 7807471100 | 26000 | 26000 | 26000 | 26000 | 341 |
| 352 | 20231221 | 133700 | 7798605100 | 26000 | 26050 | 26100 | 26000 | 698 |
| 353 | 20231221 | 133600 | 7780434750 | 26050 | 26050 | 26050 | 26050 | 685 |
| 354 | 20231221 | 133500 | 7762590500 | 26000 | 26000 | 26000 | 26000 | 662 |
| 355 | 20231221 | 133400 | 7745378500 | 26000 | 26000 | 26000 | 26000 | 148 |
| 356 | 20231221 | 133300 | 7741530500 | 26000 | 26000 | 26050 | 26000 | 1066 |
| 357 | 20231221 | 133200 | 7713811600 | 26000 | 26000 | 26000 | 26000 | 1083 |
| 358 | 20231221 | 133100 | 7685653600 | 26000 | 25950 | 26000 | 25950 | 595 |
| 359 | 20231221 | 133000 | 7670184650 | 26000 | 26000 | 26000 | 25950 | 750 |
| 360 | 20231221 | 132900 | 7650693650 | 25950 | 25950 | 26000 | 25950 | 860 |
| 361 | 20231221 | 132800 | 7628376550 | 25950 | 25950 | 25950 | 25900 | 593 |
| 362 | 20231221 | 132700 | 7613003400 | 25950 | 25900 | 25950 | 25900 | 66 |
| 363 | 20231221 | 132600 | 7611293200 | 25950 | 25900 | 25950 | 25900 | 242 |
| 364 | 20231221 | 132500 | 7605024700 | 25850 | 25900 | 25900 | 25850 | 153 |
| 365 | 20231221 | 132400 | 7601063500 | 25900 | 25900 | 25900 | 25850 | 1516 |
| 366 | 20231221 | 132300 | 7561819100 | 25900 | 25900 | 25900 | 25900 | 57 |
| 367 | 20231221 | 132200 | 7560342800 | 25900 | 25850 | 25900 | 25850 | 877 |
| 368 | 20231221 | 132100 | 7537671400 | 25850 | 25900 | 25900 | 25850 | 121 |
| 369 | 20231221 | 132000 | 7534539250 | 25900 | 25900 | 25900 | 25900 | 85 |
| 370 | 20231221 | 131900 | 7532337750 | 25850 | 25900 | 25900 | 25850 | 54 |
| 371 | 20231221 | 131800 | 7530939500 | 25900 | 25900 | 25900 | 25900 | 25 |
| 372 | 20231221 | 131700 | 7530292000 | 25850 | 25900 | 25900 | 25850 | 108 |
| 373 | 20231221 | 131600 | 7527499800 | 25950 | 25900 | 25950 | 25850 | 260 |
| 374 | 20231221 | 131500 | 7520765650 | 25900 | 25900 | 25900 | 25900 | 18 |
| 375 | 20231221 | 131400 | 7520299450 | 25900 | 25900 | 25900 | 25900 | 663 |
| 376 | 20231221 | 131300 | 7503127750 | 25900 | 25950 | 25950 | 25900 | 515 |
| 377 | 20231221 | 131200 | 7489788750 | 25950 | 25950 | 25950 | 25900 | 321 |
| 378 | 20231221 | 131100 | 7481469600 | 25950 | 25900 | 25950 | 25900 | 112 |
| 379 | 20231221 | 131000 | 7478568200 | 25950 | 25850 | 25950 | 25850 | 3588 |
| 380 | 20231221 | 130900 | 7385759350 | 25850 | 25850 | 25850 | 25850 | 45 |
| 381 | 20231221 | 130800 | 7384596100 | 25850 | 25800 | 25850 | 25800 | 515 |
| 382 | 20231221 | 130700 | 7371308500 | 25850 | 25850 | 25850 | 25800 | 422 |
| 383 | 20231221 | 130600 | 7360407450 | 25850 | 25800 | 25850 | 25800 | 366 |
| 384 | 20231221 | 130500 | 7350964000 | 25800 | 25800 | 25800 | 25800 | 200 |
| 385 | 20231221 | 130400 | 7345804000 | 25800 | 25850 | 25850 | 25800 | 228 |
| 386 | 20231221 | 130300 | 7339920400 | 25800 | 25850 | 25850 | 25800 | 215 |
| 387 | 20231221 | 130200 | 7334365550 | 25800 | 25850 | 25850 | 25800 | 264 |
| 388 | 20231221 | 130100 | 7327553750 | 25800 | 25800 | 25850 | 25800 | 775 |
| 389 | 20231221 | 130000 | 7307558300 | 25800 | 25800 | 25850 | 25800 | 467 |
| 390 | 20231221 | 125900 | 7295487100 | 25800 | 25800 | 25800 | 25800 | 1 |
| 391 | 20231221 | 125800 | 7295461300 | 25800 | 25850 | 25850 | 25800 | 46 |
| 392 | 20231221 | 125700 | 7294272450 | 25800 | 25850 | 25850 | 25800 | 1687 |
| 393 | 20231221 | 125600 | 7250664450 | 25900 | 25850 | 25900 | 25850 | 109 |
| 394 | 20231221 | 125500 | 7247846500 | 25850 | 25850 | 25900 | 25850 | 108 |
| 395 | 20231221 | 125400 | 7245050850 | 25850 | 25900 | 25900 | 25850 | 126 |
| 396 | 20231221 | 125300 | 7241793450 | 25850 | 25900 | 25900 | 25850 | 90 |
| 397 | 20231221 | 125200 | 7239466450 | 25900 | 25850 | 25900 | 25850 | 185 |
| 398 | 20231221 | 125100 | 7234683400 | 25900 | 25900 | 25900 | 25900 | 6 |
| 399 | 20231221 | 125000 | 7234528000 | 25900 | 25900 | 25900 | 25850 | 116 |
| 400 | 20231221 | 124900 | 7231524100 | 25900 | 25900 | 25900 | 25900 | 85 |
| 401 | 20231221 | 124800 | 7229322600 | 25900 | 25900 | 25900 | 25900 | 52 |
| 402 | 20231221 | 124700 | 7227975800 | 25900 | 25850 | 25900 | 25850 | 755 |
| 403 | 20231221 | 124600 | 7208458800 | 25850 | 25850 | 25850 | 25850 | 237 |
| 404 | 20231221 | 124500 | 7202332350 | 25900 | 25850 | 25900 | 25850 | 288 |
| 405 | 20231221 | 124400 | 7194886150 | 25900 | 25900 | 25900 | 25850 | 3277 |
| 406 | 20231221 | 124300 | 7110094550 | 25950 | 25900 | 25950 | 25900 | 58 |
| 407 | 20231221 | 124200 | 7108591950 | 25900 | 25900 | 25900 | 25900 | 227 |
| 408 | 20231221 | 124100 | 7102712650 | 25900 | 25900 | 25900 | 25900 | 614 |
| 409 | 20231221 | 124000 | 7086810050 | 25900 | 25900 | 25900 | 25900 | 11 |
| 410 | 20231221 | 123900 | 7086525150 | 25900 | 25850 | 25900 | 25850 | 757 |
| 411 | 20231221 | 123800 | 7066956650 | 25850 | 25900 | 25900 | 25850 | 2377 |
| 412 | 20231221 | 123700 | 7005455950 | 25950 | 25950 | 25950 | 25900 | 27 |
| 413 | 20231221 | 123600 | 7004756000 | 25950 | 25900 | 25950 | 25900 | 36 |
| 414 | 20231221 | 123500 | 7003821850 | 25900 | 25900 | 25950 | 25900 | 386 |
| 415 | 20231221 | 123400 | 6993824150 | 25900 | 25900 | 25950 | 25900 | 581 |
| 416 | 20231221 | 123300 | 6978772250 | 25950 | 25950 | 25950 | 25900 | 770 |
| 417 | 20231221 | 123200 | 6958793050 | 25950 | 25950 | 25950 | 25950 | 147 |
| 418 | 20231221 | 123100 | 6954978400 | 25950 | 25950 | 25950 | 25950 | 4 |
| 419 | 20231221 | 123000 | 6954874600 | 25950 | 26000 | 26000 | 25950 | 485 |
| 420 | 20231221 | 122900 | 6942273850 | 26000 | 26000 | 26000 | 25950 | 144 |
| 421 | 20231221 | 122800 | 6938536800 | 26000 | 25950 | 26000 | 25950 | 166 |
| 422 | 20231221 | 122700 | 6934227100 | 26000 | 26000 | 26000 | 25950 | 245 |
| 423 | 20231221 | 122600 | 6927858100 | 26000 | 26000 | 26000 | 26000 | 4 |
| 424 | 20231221 | 122500 | 6927754100 | 26000 | 25950 | 26000 | 25950 | 29 |
| 425 | 20231221 | 122400 | 6927000500 | 25950 | 25950 | 25950 | 25950 | 549 |
| 426 | 20231221 | 122300 | 6912753950 | 25950 | 25950 | 25950 | 25950 | 133 |
| 427 | 20231221 | 122200 | 6909302600 | 25950 | 25950 | 25950 | 25950 | 97 |
| 428 | 20231221 | 122100 | 6906785450 | 25900 | 25900 | 25900 | 25850 | 370 |
| 429 | 20231221 | 122000 | 6897203450 | 25900 | 25900 | 25900 | 25900 | 3 |
| 430 | 20231221 | 121900 | 6897125750 | 25900 | 25900 | 25900 | 25900 | 2 |
| 431 | 20231221 | 121800 | 6897073950 | 25850 | 25900 | 25900 | 25850 | 627 |
| 432 | 20231221 | 121700 | 6880849150 | 25900 | 25950 | 25950 | 25900 | 766 |
| 433 | 20231221 | 121600 | 6861009000 | 25950 | 25950 | 25950 | 25950 | 40 |
| 434 | 20231221 | 121500 | 6859971000 | 25950 | 25950 | 25950 | 25900 | 50 |
| 435 | 20231221 | 121400 | 6858675500 | 25950 | 25950 | 25950 | 25900 | 224 |
| 436 | 20231221 | 121300 | 6852863700 | 25950 | 25900 | 25950 | 25900 | 104 |
| 437 | 20231221 | 121200 | 6850170000 | 25900 | 25950 | 25950 | 25900 | 139 |
| 438 | 20231221 | 121100 | 6846569000 | 25950 | 25950 | 25950 | 25900 | 22 |
| 439 | 20231221 | 121000 | 6845998600 | 25950 | 25900 | 25950 | 25900 | 213 |
| 440 | 20231221 | 120900 | 6840481850 | 25900 | 25850 | 25900 | 25800 | 2137 |
| 441 | 20231221 | 120800 | 6785240150 | 25900 | 25850 | 25900 | 25850 | 463 |
| 442 | 20231221 | 120700 | 6773271250 | 25900 | 25900 | 25950 | 25900 | 53 |
| 443 | 20231221 | 120600 | 6771898500 | 25900 | 25850 | 25900 | 25850 | 502 |
| 444 | 20231221 | 120500 | 6758910200 | 25850 | 25850 | 25850 | 25850 | 29 |
| 445 | 20231221 | 120400 | 6758160550 | 25900 | 25900 | 25900 | 25800 | 115 |
| 446 | 20231221 | 120300 | 6755192050 | 25900 | 25800 | 25900 | 25800 | 3218 |
| 447 | 20231221 | 120200 | 6672002950 | 25750 | 25800 | 25800 | 25750 | 181 |
| 448 | 20231221 | 120100 | 6667335650 | 25800 | 25800 | 25800 | 25750 | 512 |
| 449 | 20231221 | 120000 | 6654137750 | 25800 | 25850 | 25850 | 25800 | 319 |
| 450 | 20231221 | 115900 | 6645907450 | 25850 | 25800 | 25850 | 25800 | 178 |
| 451 | 20231221 | 115800 | 6641310000 | 25800 | 25800 | 25850 | 25750 | 3895 |
| 452 | 20231221 | 115700 | 6540826200 | 25800 | 25800 | 25800 | 25800 | 77 |
| 453 | 20231221 | 115600 | 6538839600 | 25750 | 25750 | 25750 | 25700 | 1399 |
| 454 | 20231221 | 115500 | 6502865850 | 25750 | 25750 | 25800 | 25750 | 536 |
| 455 | 20231221 | 115400 | 6489063500 | 25800 | 25800 | 25800 | 25800 | 6 |
| 456 | 20231221 | 115300 | 6488908700 | 25800 | 25750 | 25800 | 25750 | 405 |
| 457 | 20231221 | 115200 | 6478478500 | 25800 | 25750 | 25800 | 25750 | 284 |
| 458 | 20231221 | 115100 | 6471160800 | 25800 | 25750 | 25800 | 25700 | 1271 |
| 459 | 20231221 | 115000 | 6438448550 | 25750 | 25750 | 25750 | 25700 | 218 |
| 460 | 20231221 | 114900 | 6432843050 | 25750 | 25750 | 25750 | 25750 | 1433 |
| 461 | 20231221 | 114800 | 6395943300 | 25800 | 25800 | 25800 | 25800 | 460 |
| 462 | 20231221 | 114700 | 6384075300 | 25800 | 25850 | 25850 | 25800 | 538 |
| 463 | 20231221 | 114600 | 6370194000 | 25800 | 25850 | 25850 | 25800 | 59 |
| 464 | 20231221 | 114500 | 6368669850 | 25800 | 25800 | 25800 | 25800 | 541 |
| 465 | 20231221 | 114400 | 6354712050 | 25800 | 25800 | 25800 | 25750 | 198 |
| 466 | 20231221 | 114300 | 6349605400 | 25800 | 25800 | 25800 | 25800 | 282 |
| 467 | 20231221 | 114200 | 6342329800 | 25800 | 25800 | 25800 | 25800 | 298 |
| 468 | 20231221 | 114100 | 6334641400 | 25800 | 25750 | 25800 | 25750 | 226 |
| 469 | 20231221 | 114000 | 6328810700 | 25800 | 25800 | 25800 | 25800 | 590 |
| 470 | 20231221 | 113900 | 6313588700 | 25800 | 25850 | 25850 | 25800 | 518 |
| 471 | 20231221 | 113800 | 6300224200 | 25850 | 25800 | 25850 | 25800 | 1146 |
| 472 | 20231221 | 113700 | 6270646550 | 25800 | 25800 | 25850 | 25800 | 476 |
| 473 | 20231221 | 113600 | 6258365650 | 25850 | 25850 | 25850 | 25800 | 519 |
| 474 | 20231221 | 113500 | 6244969650 | 25850 | 25850 | 25850 | 25800 | 7 |
| 475 | 20231221 | 113400 | 6244788750 | 25800 | 25850 | 25850 | 25800 | 303 |
| 476 | 20231221 | 113300 | 6236970900 | 25850 | 25850 | 25850 | 25800 | 727 |
| 477 | 20231221 | 113200 | 6218210100 | 25800 | 25850 | 25850 | 25800 | 236 |
| 478 | 20231221 | 113100 | 6212119400 | 25850 | 25800 | 25850 | 25800 | 49 |
| 479 | 20231221 | 113000 | 6210854950 | 25800 | 25850 | 25850 | 25800 | 60 |
| 480 | 20231221 | 112900 | 6209304450 | 25800 | 25800 | 25850 | 25800 | 306 |
| 481 | 20231221 | 112800 | 6201409450 | 25800 | 25800 | 25850 | 25800 | 42 |
| 482 | 20231221 | 112700 | 6200325650 | 25800 | 25850 | 25850 | 25800 | 708 |
| 483 | 20231221 | 112600 | 6182059000 | 25800 | 25800 | 25800 | 25800 | 44 |
| 484 | 20231221 | 112500 | 6180923800 | 25800 | 25850 | 25850 | 25800 | 388 |
| 485 | 20231221 | 112400 | 6170913100 | 25800 | 25800 | 25850 | 25800 | 128 |
| 486 | 20231221 | 112300 | 6167610500 | 25800 | 25750 | 25800 | 25750 | 916 |
| 487 | 20231221 | 112200 | 6143985200 | 25800 | 25750 | 25800 | 25750 | 39 |
| 488 | 20231221 | 112100 | 6142980050 | 25750 | 25800 | 25800 | 25750 | 75 |
| 489 | 20231221 | 112000 | 6141045300 | 25800 | 25800 | 25800 | 25750 | 317 |
| 490 | 20231221 | 111900 | 6132868950 | 25800 | 25800 | 25800 | 25800 | 1117 |
| 491 | 20231221 | 111800 | 6104050350 | 25800 | 25850 | 25850 | 25750 | 380 |
| 492 | 20231221 | 111700 | 6094246700 | 25800 | 25800 | 25800 | 25800 | 738 |
| 493 | 20231221 | 111600 | 6075206300 | 25800 | 25800 | 25850 | 25800 | 1029 |
| 494 | 20231221 | 111500 | 6048657750 | 25800 | 25800 | 25800 | 25750 | 212 |
| 495 | 20231221 | 111400 | 6043188400 | 25800 | 25800 | 25800 | 25800 | 130 |
| 496 | 20231221 | 111300 | 6039834400 | 25800 | 25800 | 25800 | 25750 | 154 |
| 497 | 20231221 | 111200 | 6035867200 | 25800 | 25800 | 25800 | 25800 | 9 |
| 498 | 20231221 | 111100 | 6035635000 | 25750 | 25750 | 25750 | 25750 | 183 |
| 499 | 20231221 | 111000 | 6030922750 | 25750 | 25650 | 25750 | 25650 | 8009 |
| 500 | 20231221 | 110900 | 5825103750 | 25650 | 25700 | 25700 | 25650 | 792 |
| 501 | 20231221 | 110800 | 5804771700 | 25700 | 25650 | 25700 | 25650 | 326 |
| 502 | 20231221 | 110700 | 5796403550 | 25650 | 25700 | 25700 | 25650 | 668 |
| 503 | 20231221 | 110600 | 5779258150 | 25800 | 25750 | 25800 | 25650 | 812 |
| 504 | 20231221 | 110500 | 5758412350 | 25650 | 25600 | 25700 | 25600 | 4015 |
| 505 | 20231221 | 110400 | 5655299050 | 25600 | 25650 | 25700 | 25600 | 1471 |
| 506 | 20231221 | 110300 | 5617559100 | 25650 | 25650 | 25700 | 25500 | 2571 |
| 507 | 20231221 | 110200 | 5551698700 | 25650 | 25650 | 25650 | 25550 | 934 |
| 508 | 20231221 | 110100 | 5527803750 | 25650 | 25650 | 25700 | 25550 | 341 |
| 509 | 20231221 | 110000 | 5519062650 | 25500 | 25550 | 25600 | 25500 | 1772 |
| 510 | 20231221 | 105900 | 5473796700 | 25650 | 25500 | 25650 | 25500 | 6029 |
| 511 | 20231221 | 105800 | 5319545800 | 25500 | 25650 | 25650 | 25500 | 15781 |
| 512 | 20231221 | 105700 | 4916507300 | 25600 | 25650 | 25650 | 25600 | 1405 |
| 513 | 20231221 | 105600 | 4880499050 | 25600 | 25750 | 25750 | 25600 | 4372 |
| 514 | 20231221 | 105500 | 4768285950 | 25750 | 25750 | 25750 | 25700 | 1142 |
| 515 | 20231221 | 105400 | 4738934200 | 25750 | 25750 | 25800 | 25700 | 2572 |
| 516 | 20231221 | 105300 | 4672739150 | 25750 | 25800 | 25800 | 25700 | 1230 |
| 517 | 20231221 | 105200 | 4641071400 | 25750 | 25850 | 25850 | 25750 | 7578 |
| 518 | 20231221 | 105100 | 4445269700 | 25850 | 25800 | 25850 | 25800 | 5240 |
| 519 | 20231221 | 105000 | 4309847050 | 25800 | 25800 | 25800 | 25750 | 6063 |
| 520 | 20231221 | 104900 | 4153502550 | 25800 | 25750 | 25800 | 25750 | 1428 |
| 521 | 20231221 | 104800 | 4116671650 | 25800 | 25750 | 25800 | 25750 | 237 |
| 522 | 20231221 | 104700 | 4110567400 | 25750 | 25750 | 25750 | 25700 | 739 |
| 523 | 20231221 | 104600 | 4091538350 | 25750 | 25750 | 25750 | 25750 | 1179 |
| 524 | 20231221 | 104500 | 4061179100 | 25750 | 25750 | 25750 | 25700 | 659 |
| 525 | 20231221 | 104400 | 4044240950 | 25750 | 25700 | 25750 | 25700 | 1204 |
| 526 | 20231221 | 104300 | 4013260550 | 25750 | 25750 | 25800 | 25700 | 1961 |
| 527 | 20231221 | 104200 | 3962767150 | 25800 | 25800 | 25800 | 25750 | 420 |
| 528 | 20231221 | 104100 | 3951933050 | 25800 | 25850 | 25850 | 25800 | 7308 |
| 529 | 20231221 | 104000 | 3763375750 | 25800 | 25850 | 25850 | 25800 | 1481 |
| 530 | 20231221 | 103900 | 3725136200 | 25850 | 25900 | 25900 | 25800 | 2088 |
| 531 | 20231221 | 103800 | 3671161050 | 25850 | 25900 | 25950 | 25850 | 758 |
| 532 | 20231221 | 103700 | 3651548600 | 25900 | 25900 | 25950 | 25850 | 2735 |
| 533 | 20231221 | 103600 | 3580822600 | 25900 | 25850 | 25900 | 25850 | 2545 |
| 534 | 20231221 | 103500 | 3515028850 | 25900 | 25900 | 25950 | 25900 | 2813 |
| 535 | 20231221 | 103400 | 3442148600 | 25900 | 26000 | 26000 | 25900 | 4114 |
| 536 | 20231221 | 103300 | 3335467700 | 26000 | 26000 | 26000 | 25950 | 3525 |
| 537 | 20231221 | 103200 | 3243818200 | 26000 | 26000 | 26000 | 25950 | 728 |
| 538 | 20231221 | 103100 | 3224915700 | 26000 | 26000 | 26000 | 25950 | 293 |
| 539 | 20231221 | 103000 | 3217297750 | 26000 | 26050 | 26050 | 25950 | 3310 |
| 540 | 20231221 | 102900 | 3131218150 | 26050 | 26050 | 26050 | 26000 | 453 |
| 541 | 20231221 | 102800 | 3119437900 | 26050 | 26000 | 26050 | 26000 | 593 |
| 542 | 20231221 | 102700 | 3104019050 | 26050 | 26000 | 26050 | 25950 | 1730 |
| 543 | 20231221 | 102600 | 3059040150 | 26000 | 26100 | 26150 | 26000 | 7142 |
| 544 | 20231221 | 102500 | 2873280450 | 26050 | 26150 | 26150 | 26050 | 826 |
| 545 | 20231221 | 102400 | 2851747900 | 26050 | 26150 | 26150 | 26050 | 4934 |
| 546 | 20231221 | 102300 | 2723146350 | 26100 | 26150 | 26150 | 26100 | 2838 |
| 547 | 20231221 | 102200 | 2649071100 | 26150 | 26150 | 26150 | 26150 | 309 |
| 548 | 20231221 | 102100 | 2640990750 | 26100 | 26100 | 26150 | 26100 | 1347 |
| 549 | 20231221 | 102000 | 2605781600 | 26150 | 26150 | 26150 | 26100 | 386 |
| 550 | 20231221 | 101900 | 2595706450 | 26150 | 26150 | 26150 | 26100 | 1091 |
| 551 | 20231221 | 101800 | 2567218800 | 26200 | 26150 | 26200 | 26150 | 690 |
| 552 | 20231221 | 101700 | 2549170300 | 26150 | 26200 | 26200 | 26150 | 683 |
| 553 | 20231221 | 101600 | 2531309050 | 26200 | 26200 | 26250 | 26150 | 336 |
| 554 | 20231221 | 101500 | 2522504450 | 26250 | 26250 | 26250 | 26200 | 773 |
| 555 | 20231221 | 101400 | 2502213400 | 26250 | 26200 | 26250 | 26150 | 1468 |
| 556 | 20231221 | 101300 | 2463767850 | 26200 | 26200 | 26200 | 26150 | 57 |
| 557 | 20231221 | 101200 | 2462276950 | 26200 | 26150 | 26200 | 26150 | 1392 |
| 558 | 20231221 | 101100 | 2425826650 | 26150 | 26100 | 26150 | 26100 | 3430 |
| 559 | 20231221 | 101000 | 2336261350 | 26100 | 26200 | 26200 | 26100 | 606 |
| 560 | 20231221 | 100900 | 2320426800 | 26200 | 26150 | 26200 | 26150 | 99 |
| 561 | 20231221 | 100800 | 2317836150 | 26200 | 26150 | 26200 | 26100 | 1432 |
| 562 | 20231221 | 100700 | 2280407200 | 26100 | 26100 | 26150 | 26100 | 380 |
| 563 | 20231221 | 100600 | 2270484200 | 26150 | 26150 | 26200 | 26150 | 3429 |
| 564 | 20231221 | 100500 | 2180805700 | 26200 | 26250 | 26250 | 26200 | 3795 |
| 565 | 20231221 | 100400 | 2081375650 | 26250 | 26200 | 26250 | 26200 | 711 |
| 566 | 20231221 | 100300 | 2062746950 | 26250 | 26200 | 26250 | 26200 | 158 |
| 567 | 20231221 | 100200 | 2058599500 | 26200 | 26250 | 26250 | 26200 | 31 |
| 568 | 20231221 | 100100 | 2057786100 | 26200 | 26250 | 26250 | 26200 | 232 |
| 569 | 20231221 | 100000 | 2051699450 | 26250 | 26250 | 26250 | 26200 | 302 |
| 570 | 20231221 | 095900 | 2043782650 | 26200 | 26250 | 26250 | 26200 | 106 |
| 571 | 20231221 | 095800 | 2041005250 | 26250 | 26250 | 26250 | 26200 | 278 |
| 572 | 20231221 | 095700 | 2033708300 | 26250 | 26250 | 26250 | 26200 | 703 |
| 573 | 20231221 | 095600 | 2015280300 | 26300 | 26300 | 26300 | 26250 | 367 |
| 574 | 20231221 | 095500 | 2005645900 | 26250 | 26300 | 26300 | 26250 | 677 |
| 575 | 20231221 | 095400 | 1987845850 | 26300 | 26300 | 26350 | 26300 | 184 |
| 576 | 20231221 | 095300 | 1983004150 | 26300 | 26350 | 26350 | 26300 | 306 |
| 577 | 20231221 | 095200 | 1974946250 | 26350 | 26300 | 26350 | 26300 | 393 |
| 578 | 20231221 | 095100 | 1964610050 | 26350 | 26250 | 26350 | 26250 | 78 |
| 579 | 20231221 | 095000 | 1962559650 | 26300 | 26300 | 26350 | 26300 | 922 |
| 580 | 20231221 | 094900 | 1938310750 | 26200 | 26350 | 26350 | 26200 | 854 |
| 581 | 20231221 | 094800 | 1915889000 | 26350 | 26350 | 26350 | 26250 | 537 |
| 582 | 20231221 | 094700 | 1901749450 | 26300 | 26300 | 26300 | 26300 | 785 |
| 583 | 20231221 | 094600 | 1881103950 | 26300 | 26250 | 26300 | 26250 | 182 |
| 584 | 20231221 | 094500 | 1876325550 | 26250 | 26300 | 26300 | 26250 | 286 |
| 585 | 20231221 | 094400 | 1868814650 | 26250 | 26300 | 26300 | 26250 | 221 |
| 586 | 20231221 | 094300 | 1863012350 | 26250 | 26300 | 26300 | 26250 | 439 |
| 587 | 20231221 | 094200 | 1851472100 | 26300 | 26250 | 26300 | 26250 | 746 |
| 588 | 20231221 | 094100 | 1831854850 | 26300 | 26300 | 26300 | 26250 | 1221 |
| 589 | 20231221 | 094000 | 1799761800 | 26300 | 26250 | 26300 | 26250 | 624 |
| 590 | 20231221 | 093900 | 1783376950 | 26250 | 26250 | 26300 | 26250 | 1814 |
| 591 | 20231221 | 093800 | 1735730000 | 26250 | 26300 | 26300 | 26250 | 137 |
| 592 | 20231221 | 093700 | 1732132900 | 26300 | 26250 | 26300 | 26250 | 817 |
| 593 | 20231221 | 093600 | 1710662500 | 26300 | 26250 | 26300 | 26250 | 50 |
| 594 | 20231221 | 093500 | 1709348800 | 26250 | 26350 | 26350 | 26250 | 756 |
| 595 | 20231221 | 093400 | 1689475250 | 26350 | 26350 | 26350 | 26300 | 805 |
| 596 | 20231221 | 093300 | 1668289050 | 26350 | 26350 | 26350 | 26350 | 408 |
| 597 | 20231221 | 093200 | 1657538250 | 26350 | 26350 | 26400 | 26350 | 474 |
| 598 | 20231221 | 093100 | 1645048300 | 26400 | 26350 | 26400 | 26350 | 364 |
| 599 | 20231221 | 093000 | 1635451450 | 26350 | 26400 | 26400 | 26350 | 773 |
| 600 | 20231221 | 092900 | 1615069300 | 26400 | 26400 | 26400 | 26350 | 2596 |
| 601 | 20231221 | 092800 | 1546539400 | 26400 | 26450 | 26450 | 26350 | 1196 |
| 602 | 20231221 | 092700 | 1514965700 | 26400 | 26450 | 26500 | 26400 | 5520 |
| 603 | 20231221 | 092600 | 1369037400 | 26400 | 26300 | 26400 | 26300 | 5968 |
| 604 | 20231221 | 092500 | 1211719300 | 26300 | 26300 | 26350 | 26300 | 687 |
| 605 | 20231221 | 092400 | 1193651150 | 26300 | 26300 | 26350 | 26300 | 355 |
| 606 | 20231221 | 092300 | 1184314150 | 26350 | 26350 | 26350 | 26300 | 336 |
| 607 | 20231221 | 092200 | 1175463000 | 26350 | 26400 | 26400 | 26350 | 3199 |
| 608 | 20231221 | 092100 | 1091102800 | 26400 | 26350 | 26450 | 26350 | 4870 |
| 609 | 20231221 | 092000 | 962537700 | 26350 | 26350 | 26400 | 26350 | 1458 |
| 610 | 20231221 | 091900 | 924117750 | 26350 | 26350 | 26400 | 26350 | 3206 |
| 611 | 20231221 | 091800 | 839605050 | 26350 | 26350 | 26400 | 26300 | 1815 |
| 612 | 20231221 | 091700 | 791788000 | 26350 | 26250 | 26350 | 26250 | 2573 |
| 613 | 20231221 | 091600 | 724086700 | 26250 | 26250 | 26250 | 26250 | 873 |
| 614 | 20231221 | 091500 | 701170450 | 26250 | 26250 | 26250 | 26200 | 1218 |
| 615 | 20231221 | 091400 | 669199550 | 26200 | 26200 | 26250 | 26200 | 4079 |
| 616 | 20231221 | 091300 | 562297600 | 26200 | 26150 | 26200 | 26100 | 3316 |
| 617 | 20231221 | 091200 | 475503900 | 26100 | 26150 | 26150 | 26100 | 712 |
| 618 | 20231221 | 091100 | 456890050 | 26150 | 26200 | 26200 | 26100 | 760 |
| 619 | 20231221 | 091000 | 437031450 | 26200 | 26200 | 26200 | 26200 | 241 |
| 620 | 20231221 | 090900 | 430717250 | 26200 | 26050 | 26200 | 26050 | 1872 |
| 621 | 20231221 | 090800 | 381756500 | 26050 | 26100 | 26150 | 26050 | 918 |
| 622 | 20231221 | 090700 | 357827750 | 26100 | 26100 | 26150 | 26100 | 246 |
| 623 | 20231221 | 090600 | 351397300 | 26150 | 26050 | 26150 | 26000 | 1189 |
| 624 | 20231221 | 090500 | 320397400 | 26000 | 26000 | 26150 | 26000 | 1773 |
| 625 | 20231221 | 090400 | 274199800 | 26000 | 26000 | 26100 | 26000 | 186 |
| 626 | 20231221 | 090300 | 269355000 | 26000 | 26100 | 26200 | 26000 | 5065 |
| 627 | 20231221 | 090200 | 137325500 | 26100 | 26150 | 26200 | 26100 | 1078 |
| 628 | 20231221 | 090100 | 109161850 | 26150 | 26200 | 26200 | 26150 | 1941 |
| 629 | 20231221 | 090000 | 58311700 | 26250 | 26100 | 26250 | 26050 | 2221 |