33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 3 | 20231218 | 191800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20231218 | 191700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20231218 | 191600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20231218 | 191500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20231218 | 191400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20231218 | 191300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20231218 | 191200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20231218 | 191100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20231218 | 191000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20231218 | 190900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20231218 | 190800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20231218 | 190700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20231218 | 190600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20231218 | 190500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20231218 | 190400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20231218 | 190300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20231218 | 190200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20231218 | 190100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20231218 | 190000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20231218 | 185900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20231218 | 185800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20231218 | 185700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20231218 | 185600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20231218 | 185500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20231218 | 185400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20231218 | 185300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20231218 | 185200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20231218 | 185100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20231218 | 185000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20231218 | 184900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 33 | 20231218 | 184800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20231218 | 184700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20231218 | 184600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20231218 | 184500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20231218 | 184400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20231218 | 184300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20231218 | 184200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20231218 | 184100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20231218 | 184000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20231218 | 183900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20231218 | 183800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20231218 | 183700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20231218 | 183600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20231218 | 183500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20231218 | 183400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20231218 | 183300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20231218 | 183200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20231218 | 183100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20231218 | 183000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20231218 | 182900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20231218 | 182800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20231218 | 182700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20231218 | 182600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20231218 | 182500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20231218 | 182400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20231218 | 182300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20231218 | 182200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20231218 | 182100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20231218 | 182000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20231218 | 181900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 63 | 20231218 | 181800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20231218 | 181700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20231218 | 181600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20231218 | 181500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20231218 | 181400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20231218 | 181300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20231218 | 181200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20231218 | 181100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20231218 | 181000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20231218 | 180900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20231218 | 180800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20231218 | 180700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20231218 | 180600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20231218 | 180500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20231218 | 180400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20231218 | 180300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20231218 | 180200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20231218 | 180100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20231218 | 180000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20231218 | 175900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20231218 | 175800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20231218 | 175700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20231218 | 175600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20231218 | 175500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20231218 | 175400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20231218 | 175300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20231218 | 175200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20231218 | 175100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20231218 | 175000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20231218 | 174900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 93 | 20231218 | 174800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20231218 | 174700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20231218 | 174600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20231218 | 174500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20231218 | 174400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20231218 | 174300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20231218 | 174200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20231218 | 174100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20231218 | 174000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20231218 | 173900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20231218 | 173800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20231218 | 173700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20231218 | 173600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20231218 | 173500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20231218 | 173400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20231218 | 173300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20231218 | 173200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20231218 | 173100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20231218 | 173000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20231218 | 172900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20231218 | 172800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20231218 | 172700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20231218 | 172600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20231218 | 172500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20231218 | 172400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20231218 | 172300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20231218 | 172200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20231218 | 172100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20231218 | 172000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20231218 | 171900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 123 | 20231218 | 171800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20231218 | 171700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20231218 | 171600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20231218 | 171500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20231218 | 171400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20231218 | 171300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20231218 | 171200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20231218 | 171100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20231218 | 171000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20231218 | 170900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20231218 | 170800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20231218 | 170700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20231218 | 170600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20231218 | 170500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20231218 | 170400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20231218 | 170300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20231218 | 170200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20231218 | 170100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20231218 | 170000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20231218 | 165900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20231218 | 165800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20231218 | 165700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20231218 | 165600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20231218 | 165500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20231218 | 165400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20231218 | 165300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20231218 | 165200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20231218 | 165100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20231218 | 165000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20231218 | 164900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 153 | 20231218 | 164800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20231218 | 164700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20231218 | 164600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20231218 | 164500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20231218 | 164400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20231218 | 164300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20231218 | 164200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20231218 | 164100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20231218 | 164000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20231218 | 163900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20231218 | 163800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20231218 | 163700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20231218 | 163600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20231218 | 163500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20231218 | 163400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20231218 | 163300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20231218 | 163200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20231218 | 163100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20231218 | 163000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20231218 | 162900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20231218 | 162800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20231218 | 162700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20231218 | 162600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20231218 | 162500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20231218 | 162400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20231218 | 162300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20231218 | 162200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20231218 | 162100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20231218 | 162000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20231218 | 161900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 183 | 20231218 | 161800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20231218 | 161700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20231218 | 161600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20231218 | 161500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20231218 | 161400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20231218 | 161300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20231218 | 161200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20231218 | 161100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20231218 | 161000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20231218 | 160900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20231218 | 160800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20231218 | 160700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20231218 | 160600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20231218 | 160500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20231218 | 160400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20231218 | 160300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20231218 | 160200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20231218 | 160100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20231218 | 160000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20231218 | 155900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20231218 | 155800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20231218 | 155700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20231218 | 155600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20231218 | 155500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20231218 | 155400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20231218 | 155300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20231218 | 155200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20231218 | 155100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20231218 | 155000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20231218 | 154900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 213 | 20231218 | 154800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20231218 | 154700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20231218 | 154600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20231218 | 154500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20231218 | 154400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20231218 | 154300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20231218 | 154200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20231218 | 154100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20231218 | 154000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20231218 | 153900 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20231218 | 153800 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231218 | 153700 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231218 | 153600 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231218 | 153500 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231218 | 153400 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231218 | 153300 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231218 | 153200 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231218 | 153100 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231218 | 153000 | 9183670300 | 25850 | 25850 | 25850 | 25850 | 6427 |
| 232 | 20231218 | 152900 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231218 | 152800 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231218 | 152700 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231218 | 152600 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231218 | 152500 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231218 | 152400 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231218 | 152300 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231218 | 152200 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231218 | 152100 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231218 | 152000 | 9017532350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20231218 | 151900 | 9017532350 | 25900 | 25900 | 25950 | 25900 | 417 |
| 243 | 20231218 | 151800 | 9006725800 | 25900 | 25900 | 25950 | 25900 | 682 |
| 244 | 20231218 | 151700 | 8989058800 | 25900 | 25900 | 25900 | 25900 | 451 |
| 245 | 20231218 | 151600 | 8977377900 | 25850 | 25900 | 25900 | 25850 | 928 |
| 246 | 20231218 | 151500 | 8953342850 | 25900 | 25850 | 25900 | 25850 | 842 |
| 247 | 20231218 | 151400 | 8931576450 | 25850 | 25800 | 25850 | 25800 | 476 |
| 248 | 20231218 | 151300 | 8919272050 | 25800 | 25800 | 25850 | 25800 | 205 |
| 249 | 20231218 | 151200 | 8913982950 | 25750 | 25800 | 25850 | 25750 | 1224 |
| 250 | 20231218 | 151100 | 8882397050 | 25850 | 25800 | 25850 | 25800 | 93 |
| 251 | 20231218 | 151000 | 8879997500 | 25800 | 25850 | 25850 | 25750 | 4812 |
| 252 | 20231218 | 150900 | 8755851550 | 25800 | 25850 | 25850 | 25800 | 362 |
| 253 | 20231218 | 150800 | 8746499200 | 25850 | 25850 | 25850 | 25800 | 459 |
| 254 | 20231218 | 150700 | 8734641550 | 25800 | 25850 | 25850 | 25800 | 578 |
| 255 | 20231218 | 150600 | 8719705300 | 25850 | 25850 | 25850 | 25850 | 341 |
| 256 | 20231218 | 150500 | 8710890450 | 25850 | 25900 | 25950 | 25850 | 708 |
| 257 | 20231218 | 150400 | 8692558300 | 25850 | 25800 | 25850 | 25800 | 4902 |
| 258 | 20231218 | 150300 | 8565915850 | 25800 | 25800 | 25800 | 25750 | 935 |
| 259 | 20231218 | 150200 | 8541795400 | 25800 | 25850 | 25850 | 25800 | 3504 |
| 260 | 20231218 | 150100 | 8451378500 | 25800 | 25950 | 25950 | 25800 | 1711 |
| 261 | 20231218 | 150000 | 8407116800 | 25900 | 25950 | 26000 | 25900 | 784 |
| 262 | 20231218 | 145900 | 8386771150 | 26000 | 26000 | 26000 | 25900 | 292 |
| 263 | 20231218 | 145800 | 8379181450 | 26000 | 25950 | 26000 | 25900 | 739 |
| 264 | 20231218 | 145700 | 8359979050 | 25900 | 25950 | 25950 | 25900 | 283 |
| 265 | 20231218 | 145600 | 8352635450 | 25950 | 25900 | 25950 | 25850 | 561 |
| 266 | 20231218 | 145500 | 8338101800 | 25850 | 25850 | 25900 | 25850 | 186 |
| 267 | 20231218 | 145400 | 8333287150 | 25800 | 25800 | 25850 | 25800 | 4667 |
| 268 | 20231218 | 145300 | 8212878500 | 25850 | 25800 | 25850 | 25800 | 323 |
| 269 | 20231218 | 145200 | 8204542750 | 25850 | 25750 | 25900 | 25750 | 3417 |
| 270 | 20231218 | 145100 | 8116368250 | 25800 | 25850 | 25900 | 25750 | 6462 |
| 271 | 20231218 | 145000 | 7949488150 | 25800 | 25800 | 25850 | 25800 | 2401 |
| 272 | 20231218 | 144900 | 7887539050 | 25850 | 25850 | 25900 | 25850 | 1536 |
| 273 | 20231218 | 144800 | 7847832700 | 25900 | 25850 | 25900 | 25800 | 205 |
| 274 | 20231218 | 144700 | 7842528450 | 25850 | 25900 | 25950 | 25800 | 5298 |
| 275 | 20231218 | 144600 | 7705553600 | 25900 | 25950 | 26000 | 25900 | 4086 |
| 276 | 20231218 | 144500 | 7599686600 | 25950 | 25950 | 26000 | 25950 | 2307 |
| 277 | 20231218 | 144400 | 7539818750 | 25950 | 26000 | 26000 | 25950 | 90 |
| 278 | 20231218 | 144300 | 7537483100 | 25950 | 25950 | 25950 | 25950 | 144 |
| 279 | 20231218 | 144200 | 7533746300 | 26000 | 26000 | 26000 | 25950 | 385 |
| 280 | 20231218 | 144100 | 7523744400 | 26000 | 26000 | 26000 | 25950 | 51 |
| 281 | 20231218 | 144000 | 7522418650 | 25950 | 26000 | 26000 | 25950 | 595 |
| 282 | 20231218 | 143900 | 7506972800 | 26050 | 25950 | 26050 | 25950 | 5146 |
| 283 | 20231218 | 143800 | 7373420850 | 25950 | 26000 | 26000 | 25850 | 6933 |
| 284 | 20231218 | 143700 | 7193820750 | 25950 | 26050 | 26050 | 25950 | 5053 |
| 285 | 20231218 | 143600 | 7062402850 | 26050 | 26100 | 26100 | 26050 | 163 |
| 286 | 20231218 | 143500 | 7058155850 | 26050 | 26100 | 26100 | 26050 | 227 |
| 287 | 20231218 | 143400 | 7052241950 | 26100 | 26100 | 26100 | 26100 | 5 |
| 288 | 20231218 | 143300 | 7052111450 | 26100 | 26100 | 26100 | 26050 | 221 |
| 289 | 20231218 | 143200 | 7046353400 | 26050 | 26050 | 26100 | 26050 | 319 |
| 290 | 20231218 | 143100 | 7038042950 | 26100 | 26100 | 26100 | 26100 | 2 |
| 291 | 20231218 | 143000 | 7037990750 | 26100 | 26150 | 26150 | 26050 | 3501 |
| 292 | 20231218 | 142900 | 6946702750 | 26150 | 26150 | 26150 | 26150 | 1 |
| 293 | 20231218 | 142800 | 6946676600 | 26150 | 26150 | 26150 | 26150 | 24 |
| 294 | 20231218 | 142700 | 6946049000 | 26100 | 26100 | 26150 | 26100 | 171 |
| 295 | 20231218 | 142600 | 6941585250 | 26100 | 26100 | 26100 | 26100 | 137 |
| 296 | 20231218 | 142500 | 6938009550 | 26150 | 26200 | 26200 | 26150 | 970 |
| 297 | 20231218 | 142400 | 6912643050 | 26150 | 26150 | 26150 | 26150 | 185 |
| 298 | 20231218 | 142300 | 6907805300 | 26200 | 26200 | 26200 | 26150 | 355 |
| 299 | 20231218 | 142200 | 6898521400 | 26150 | 26200 | 26200 | 26150 | 135 |
| 300 | 20231218 | 142100 | 6894990050 | 26150 | 26150 | 26150 | 26150 | 89 |
| 301 | 20231218 | 142000 | 6892662700 | 26150 | 26200 | 26200 | 26150 | 298 |
| 302 | 20231218 | 141900 | 6884869750 | 26150 | 26200 | 26200 | 26150 | 42 |
| 303 | 20231218 | 141800 | 6883770350 | 26200 | 26200 | 26200 | 26200 | 43 |
| 304 | 20231218 | 141700 | 6882643750 | 26150 | 26100 | 26150 | 26100 | 939 |
| 305 | 20231218 | 141600 | 6858102550 | 26100 | 26150 | 26150 | 26100 | 341 |
| 306 | 20231218 | 141500 | 6849185450 | 26150 | 26150 | 26150 | 26150 | 5 |
| 307 | 20231218 | 141400 | 6849054700 | 26150 | 26100 | 26150 | 26100 | 62 |
| 308 | 20231218 | 141300 | 6847436450 | 26100 | 26150 | 26150 | 26100 | 174 |
| 309 | 20231218 | 141200 | 6842893450 | 26150 | 26100 | 26150 | 26100 | 102 |
| 310 | 20231218 | 141100 | 6840231150 | 26150 | 26150 | 26150 | 26150 | 54 |
| 311 | 20231218 | 141000 | 6838819050 | 26150 | 26150 | 26150 | 26100 | 167 |
| 312 | 20231218 | 140900 | 6834459100 | 26150 | 26150 | 26150 | 26150 | 135 |
| 313 | 20231218 | 140800 | 6830928850 | 26150 | 26150 | 26150 | 26150 | 39 |
| 314 | 20231218 | 140700 | 6829909000 | 26100 | 26100 | 26100 | 26100 | 154 |
| 315 | 20231218 | 140600 | 6825889600 | 26150 | 26100 | 26150 | 26100 | 271 |
| 316 | 20231218 | 140500 | 6818810200 | 26150 | 26150 | 26150 | 26150 | 44 |
| 317 | 20231218 | 140400 | 6817659600 | 26150 | 26150 | 26150 | 26150 | 504 |
| 318 | 20231218 | 140300 | 6804480000 | 26150 | 26100 | 26150 | 26100 | 293 |
| 319 | 20231218 | 140200 | 6796832100 | 26100 | 26100 | 26100 | 26100 | 16 |
| 320 | 20231218 | 140100 | 6796414500 | 26150 | 26200 | 26200 | 26150 | 1222 |
| 321 | 20231218 | 140000 | 6764459150 | 26150 | 26100 | 26150 | 26050 | 4255 |
| 322 | 20231218 | 135900 | 6653362300 | 26050 | 26100 | 26100 | 26050 | 381 |
| 323 | 20231218 | 135800 | 6643435550 | 26100 | 26050 | 26100 | 26050 | 26 |
| 324 | 20231218 | 135700 | 6642757950 | 26050 | 26100 | 26100 | 26050 | 222 |
| 325 | 20231218 | 135600 | 6636974700 | 26100 | 26100 | 26100 | 26100 | 225 |
| 326 | 20231218 | 135500 | 6631102200 | 26050 | 26050 | 26100 | 26050 | 341 |
| 327 | 20231218 | 135400 | 6622219100 | 26050 | 26050 | 26100 | 26050 | 274 |
| 328 | 20231218 | 135300 | 6615080850 | 26050 | 26050 | 26100 | 26050 | 430 |
| 329 | 20231218 | 135200 | 6603877800 | 26100 | 26100 | 26100 | 26100 | 221 |
| 330 | 20231218 | 135100 | 6598109700 | 26150 | 26100 | 26150 | 26100 | 883 |
| 331 | 20231218 | 135000 | 6575063100 | 26150 | 26150 | 26150 | 26100 | 1626 |
| 332 | 20231218 | 134900 | 6532623600 | 26150 | 26100 | 26150 | 26100 | 727 |
| 333 | 20231218 | 134800 | 6513648200 | 26100 | 26100 | 26150 | 26100 | 158 |
| 334 | 20231218 | 134700 | 6509524250 | 26150 | 26150 | 26150 | 26100 | 154 |
| 335 | 20231218 | 134600 | 6505503700 | 26150 | 26150 | 26150 | 26150 | 3 |
| 336 | 20231218 | 134500 | 6505425250 | 26150 | 26100 | 26150 | 26100 | 30 |
| 337 | 20231218 | 134400 | 6504640950 | 26150 | 26150 | 26150 | 26150 | 11 |
| 338 | 20231218 | 134300 | 6504353300 | 26100 | 26100 | 26150 | 26100 | 311 |
| 339 | 20231218 | 134200 | 6496230800 | 26100 | 26100 | 26150 | 26100 | 192 |
| 340 | 20231218 | 134100 | 6491215650 | 26150 | 26100 | 26150 | 26100 | 159 |
| 341 | 20231218 | 134000 | 6487064750 | 26100 | 26150 | 26150 | 26100 | 269 |
| 342 | 20231218 | 133900 | 6480043300 | 26150 | 26150 | 26150 | 26150 | 17 |
| 343 | 20231218 | 133800 | 6479598750 | 26150 | 26150 | 26150 | 26150 | 2 |
| 344 | 20231218 | 133700 | 6479546450 | 26150 | 26150 | 26200 | 26150 | 451 |
| 345 | 20231218 | 133600 | 6467752750 | 26150 | 26150 | 26200 | 26150 | 197 |
| 346 | 20231218 | 133500 | 6462599750 | 26200 | 26200 | 26200 | 26200 | 15 |
| 347 | 20231218 | 133400 | 6462206750 | 26200 | 26150 | 26200 | 26150 | 488 |
| 348 | 20231218 | 133300 | 6449445000 | 26150 | 26150 | 26200 | 26150 | 144 |
| 349 | 20231218 | 133200 | 6445678050 | 26200 | 26100 | 26200 | 26100 | 43 |
| 350 | 20231218 | 133100 | 6444555200 | 26100 | 26100 | 26150 | 26100 | 268 |
| 351 | 20231218 | 133000 | 6437550900 | 26150 | 26150 | 26200 | 26150 | 704 |
| 352 | 20231218 | 132900 | 6419139700 | 26150 | 26150 | 26150 | 26150 | 635 |
| 353 | 20231218 | 132800 | 6402534450 | 26150 | 26150 | 26150 | 26150 | 47 |
| 354 | 20231218 | 132700 | 6401305400 | 26100 | 26150 | 26150 | 26100 | 223 |
| 355 | 20231218 | 132600 | 6395483900 | 26150 | 26150 | 26150 | 26150 | 49 |
| 356 | 20231218 | 132500 | 6394202550 | 26200 | 26200 | 26200 | 26200 | 12 |
| 357 | 20231218 | 132400 | 6393888150 | 26150 | 26150 | 26150 | 26150 | 236 |
| 358 | 20231218 | 132300 | 6387716750 | 26200 | 26150 | 26200 | 26150 | 2 |
| 359 | 20231218 | 132200 | 6387664400 | 26100 | 26200 | 26200 | 26100 | 606 |
| 360 | 20231218 | 132100 | 6371841650 | 26150 | 26150 | 26200 | 26150 | 153 |
| 361 | 20231218 | 132000 | 6367840650 | 26200 | 26150 | 26200 | 26100 | 915 |
| 362 | 20231218 | 131900 | 6343947050 | 26200 | 26200 | 26200 | 26200 | 336 |
| 363 | 20231218 | 131800 | 6335143850 | 26150 | 26200 | 26200 | 26150 | 7 |
| 364 | 20231218 | 131700 | 6334960500 | 26200 | 26150 | 26200 | 26150 | 161 |
| 365 | 20231218 | 131600 | 6330750300 | 26200 | 26200 | 26200 | 26200 | 36 |
| 366 | 20231218 | 131500 | 6329807100 | 26200 | 26150 | 26200 | 26150 | 193 |
| 367 | 20231218 | 131400 | 6324760100 | 26150 | 26150 | 26150 | 26100 | 306 |
| 368 | 20231218 | 131300 | 6316770250 | 26200 | 26150 | 26200 | 26150 | 341 |
| 369 | 20231218 | 131200 | 6307851900 | 26150 | 26200 | 26200 | 26150 | 540 |
| 370 | 20231218 | 131100 | 6293730800 | 26200 | 26200 | 26200 | 26200 | 13 |
| 371 | 20231218 | 131000 | 6293390200 | 26150 | 26200 | 26200 | 26150 | 617 |
| 372 | 20231218 | 130900 | 6277254700 | 26200 | 26200 | 26200 | 26150 | 64 |
| 373 | 20231218 | 130800 | 6275580700 | 26200 | 26150 | 26200 | 26150 | 6 |
| 374 | 20231218 | 130700 | 6275423650 | 26200 | 26200 | 26200 | 26150 | 188 |
| 375 | 20231218 | 130600 | 6270505850 | 26200 | 26200 | 26200 | 26200 | 10 |
| 376 | 20231218 | 130500 | 6270243850 | 26200 | 26200 | 26200 | 26200 | 160 |
| 377 | 20231218 | 130400 | 6266051850 | 26200 | 26250 | 26250 | 26200 | 280 |
| 378 | 20231218 | 130300 | 6258715400 | 26250 | 26200 | 26250 | 26200 | 112 |
| 379 | 20231218 | 130200 | 6255780850 | 26250 | 26250 | 26250 | 26250 | 1 |
| 380 | 20231218 | 130100 | 6255754600 | 26250 | 26200 | 26250 | 26200 | 243 |
| 381 | 20231218 | 130000 | 6249386350 | 26200 | 26200 | 26200 | 26150 | 373 |
| 382 | 20231218 | 125900 | 6239613800 | 26200 | 26200 | 26200 | 26200 | 176 |
| 383 | 20231218 | 125800 | 6235002600 | 26200 | 26150 | 26200 | 26150 | 31 |
| 384 | 20231218 | 125700 | 6234191900 | 26150 | 26150 | 26200 | 26150 | 217 |
| 385 | 20231218 | 125600 | 6228516500 | 26200 | 26200 | 26200 | 26150 | 177 |
| 386 | 20231218 | 125500 | 6223886350 | 26200 | 26200 | 26200 | 26200 | 16 |
| 387 | 20231218 | 125400 | 6223467150 | 26200 | 26250 | 26250 | 26150 | 311 |
| 388 | 20231218 | 125300 | 6215322650 | 26200 | 26250 | 26250 | 26200 | 107 |
| 389 | 20231218 | 125200 | 6212516250 | 26200 | 26200 | 26200 | 26200 | 183 |
| 390 | 20231218 | 125100 | 6207721650 | 26150 | 26100 | 26150 | 26100 | 1423 |
| 391 | 20231218 | 125000 | 6170518200 | 26150 | 26150 | 26150 | 26150 | 343 |
| 392 | 20231218 | 124900 | 6161548750 | 26200 | 26150 | 26200 | 26100 | 1895 |
| 393 | 20231218 | 124800 | 6112041800 | 26150 | 26150 | 26200 | 26150 | 784 |
| 394 | 20231218 | 124700 | 6091539950 | 26200 | 26250 | 26250 | 26200 | 4818 |
| 395 | 20231218 | 124600 | 5965307150 | 26250 | 26200 | 26250 | 26200 | 1592 |
| 396 | 20231218 | 124500 | 5923595650 | 26250 | 26200 | 26250 | 26200 | 45 |
| 397 | 20231218 | 124400 | 5922416200 | 26200 | 26250 | 26250 | 26200 | 389 |
| 398 | 20231218 | 124300 | 5912214700 | 26250 | 26250 | 26250 | 26250 | 1 |
| 399 | 20231218 | 124200 | 5912188450 | 26250 | 26250 | 26250 | 26250 | 14 |
| 400 | 20231218 | 124100 | 5911820950 | 26250 | 26250 | 26250 | 26250 | 598 |
| 401 | 20231218 | 124000 | 5896123450 | 26250 | 26200 | 26250 | 26200 | 378 |
| 402 | 20231218 | 123900 | 5886205750 | 26250 | 26250 | 26250 | 26200 | 66 |
| 403 | 20231218 | 123800 | 5884473500 | 26200 | 26200 | 26200 | 26200 | 6 |
| 404 | 20231218 | 123700 | 5884316300 | 26250 | 26250 | 26250 | 26200 | 403 |
| 405 | 20231218 | 123600 | 5873754550 | 26250 | 26250 | 26250 | 26200 | 149 |
| 406 | 20231218 | 123500 | 5869843350 | 26200 | 26250 | 26300 | 26200 | 381 |
| 407 | 20231218 | 123400 | 5859850600 | 26250 | 26250 | 26300 | 26200 | 634 |
| 408 | 20231218 | 123300 | 5843225800 | 26250 | 26300 | 26300 | 26250 | 96 |
| 409 | 20231218 | 123200 | 5840704200 | 26250 | 26300 | 26300 | 26250 | 80 |
| 410 | 20231218 | 123100 | 5838604050 | 26300 | 26300 | 26300 | 26300 | 339 |
| 411 | 20231218 | 123000 | 5829688350 | 26350 | 26300 | 26350 | 26300 | 769 |
| 412 | 20231218 | 122900 | 5809462450 | 26350 | 26350 | 26350 | 26350 | 1 |
| 413 | 20231218 | 122800 | 5809436100 | 26350 | 26350 | 26350 | 26300 | 114 |
| 414 | 20231218 | 122700 | 5806437200 | 26300 | 26350 | 26350 | 26300 | 162 |
| 415 | 20231218 | 122600 | 5802175450 | 26350 | 26350 | 26350 | 26350 | 10 |
| 416 | 20231218 | 122500 | 5801911950 | 26300 | 26250 | 26300 | 26250 | 329 |
| 417 | 20231218 | 122400 | 5793265750 | 26300 | 26250 | 26300 | 26250 | 285 |
| 418 | 20231218 | 122300 | 5785784450 | 26250 | 26250 | 26250 | 26200 | 175 |
| 419 | 20231218 | 122200 | 5781197700 | 26300 | 26250 | 26300 | 26250 | 6 |
| 420 | 20231218 | 122100 | 5781040150 | 26300 | 26200 | 26300 | 26200 | 707 |
| 421 | 20231218 | 122000 | 5762506250 | 26300 | 26250 | 26300 | 26200 | 613 |
| 422 | 20231218 | 121900 | 5746444500 | 26250 | 26300 | 26300 | 26250 | 301 |
| 423 | 20231218 | 121800 | 5738543200 | 26300 | 26250 | 26300 | 26250 | 741 |
| 424 | 20231218 | 121700 | 5719090750 | 26250 | 26250 | 26300 | 26250 | 203 |
| 425 | 20231218 | 121600 | 5713761950 | 26250 | 26300 | 26300 | 26250 | 810 |
| 426 | 20231218 | 121500 | 5692495750 | 26250 | 26300 | 26300 | 26250 | 174 |
| 427 | 20231218 | 121400 | 5687921850 | 26300 | 26350 | 26350 | 26300 | 2016 |
| 428 | 20231218 | 121300 | 5634900600 | 26350 | 26300 | 26350 | 26300 | 341 |
| 429 | 20231218 | 121200 | 5625925750 | 26300 | 26300 | 26300 | 26300 | 73 |
| 430 | 20231218 | 121100 | 5624005850 | 26300 | 26300 | 26350 | 26300 | 248 |
| 431 | 20231218 | 121000 | 5617483000 | 26350 | 26350 | 26350 | 26350 | 1041 |
| 432 | 20231218 | 120900 | 5590052650 | 26400 | 26350 | 26400 | 26350 | 14 |
| 433 | 20231218 | 120800 | 5589683300 | 26400 | 26350 | 26400 | 26350 | 155 |
| 434 | 20231218 | 120700 | 5585597650 | 26400 | 26400 | 26400 | 26400 | 137 |
| 435 | 20231218 | 120600 | 5581980850 | 26400 | 26400 | 26400 | 26350 | 115 |
| 436 | 20231218 | 120500 | 5578949850 | 26400 | 26400 | 26400 | 26400 | 21 |
| 437 | 20231218 | 120400 | 5578395450 | 26350 | 26350 | 26400 | 26350 | 179 |
| 438 | 20231218 | 120300 | 5573677300 | 26450 | 26400 | 26450 | 26350 | 93 |
| 439 | 20231218 | 120200 | 5571223050 | 26450 | 26400 | 26450 | 26400 | 522 |
| 440 | 20231218 | 120100 | 5557441950 | 26400 | 26350 | 26400 | 26350 | 188 |
| 441 | 20231218 | 120000 | 5552487200 | 26350 | 26400 | 26400 | 26350 | 13 |
| 442 | 20231218 | 115900 | 5552144600 | 26350 | 26300 | 26400 | 26300 | 249 |
| 443 | 20231218 | 115800 | 5545582250 | 26300 | 26300 | 26300 | 26250 | 1978 |
| 444 | 20231218 | 115700 | 5493639900 | 26300 | 26250 | 26300 | 26250 | 14 |
| 445 | 20231218 | 115600 | 5493272100 | 26300 | 26300 | 26300 | 26300 | 1 |
| 446 | 20231218 | 115500 | 5493245800 | 26300 | 26300 | 26300 | 26300 | 37 |
| 447 | 20231218 | 115400 | 5492272700 | 26250 | 26300 | 26300 | 26250 | 230 |
| 448 | 20231218 | 115300 | 5486235150 | 26300 | 26300 | 26300 | 26300 | 23 |
| 449 | 20231218 | 115200 | 5485630250 | 26300 | 26250 | 26300 | 26250 | 10 |
| 450 | 20231218 | 115100 | 5485367500 | 26250 | 26250 | 26250 | 26250 | 162 |
| 451 | 20231218 | 115000 | 5481115000 | 26300 | 26250 | 26300 | 26250 | 524 |
| 452 | 20231218 | 114900 | 5467358800 | 26250 | 26250 | 26250 | 26250 | 91 |
| 453 | 20231218 | 114800 | 5464970050 | 26300 | 26250 | 26300 | 26250 | 124 |
| 454 | 20231218 | 114700 | 5461715000 | 26300 | 26250 | 26300 | 26250 | 31 |
| 455 | 20231218 | 114600 | 5460899750 | 26300 | 26300 | 26300 | 26300 | 7 |
| 456 | 20231218 | 114500 | 5460715650 | 26300 | 26250 | 26300 | 26250 | 1310 |
| 457 | 20231218 | 114400 | 5426327200 | 26300 | 26250 | 26300 | 26250 | 433 |
| 458 | 20231218 | 114300 | 5414957000 | 26250 | 26350 | 26350 | 26250 | 945 |
| 459 | 20231218 | 114200 | 5390108200 | 26350 | 26350 | 26350 | 26300 | 52 |
| 460 | 20231218 | 114100 | 5388738050 | 26300 | 26350 | 26350 | 26300 | 268 |
| 461 | 20231218 | 114000 | 5381688550 | 26350 | 26350 | 26350 | 26350 | 31 |
| 462 | 20231218 | 113900 | 5380871700 | 26300 | 26350 | 26350 | 26300 | 239 |
| 463 | 20231218 | 113800 | 5374585950 | 26350 | 26350 | 26350 | 26300 | 256 |
| 464 | 20231218 | 113700 | 5367851950 | 26350 | 26350 | 26350 | 26350 | 6 |
| 465 | 20231218 | 113600 | 5367693850 | 26350 | 26300 | 26350 | 26300 | 255 |
| 466 | 20231218 | 113500 | 5360987100 | 26300 | 26300 | 26350 | 26300 | 195 |
| 467 | 20231218 | 113400 | 5355856950 | 26350 | 26350 | 26350 | 26350 | 74 |
| 468 | 20231218 | 113300 | 5353907050 | 26350 | 26350 | 26350 | 26300 | 43 |
| 469 | 20231218 | 113200 | 5352775000 | 26300 | 26300 | 26300 | 26300 | 45 |
| 470 | 20231218 | 113100 | 5351591500 | 26300 | 26350 | 26350 | 26300 | 156 |
| 471 | 20231218 | 113000 | 5347487950 | 26350 | 26350 | 26350 | 26350 | 214 |
| 472 | 20231218 | 112900 | 5341849050 | 26350 | 26300 | 26350 | 26300 | 166 |
| 473 | 20231218 | 112800 | 5337479500 | 26350 | 26350 | 26350 | 26300 | 170 |
| 474 | 20231218 | 112700 | 5333007250 | 26350 | 26350 | 26350 | 26350 | 758 |
| 475 | 20231218 | 112600 | 5313033950 | 26350 | 26350 | 26350 | 26350 | 14 |
| 476 | 20231218 | 112500 | 5312665050 | 26300 | 26350 | 26350 | 26300 | 354 |
| 477 | 20231218 | 112400 | 5303354750 | 26350 | 26350 | 26350 | 26300 | 90 |
| 478 | 20231218 | 112300 | 5300986600 | 26350 | 26350 | 26350 | 26300 | 238 |
| 479 | 20231218 | 112200 | 5294716800 | 26300 | 26350 | 26350 | 26300 | 473 |
| 480 | 20231218 | 112100 | 5282276850 | 26300 | 26300 | 26350 | 26300 | 193 |
| 481 | 20231218 | 112000 | 5277199650 | 26350 | 26300 | 26350 | 26300 | 73 |
| 482 | 20231218 | 111900 | 5275279700 | 26300 | 26350 | 26400 | 26300 | 106 |
| 483 | 20231218 | 111800 | 5272490700 | 26350 | 26450 | 26450 | 26300 | 3971 |
| 484 | 20231218 | 111700 | 5167697200 | 26450 | 26400 | 26450 | 26400 | 2175 |
| 485 | 20231218 | 111600 | 5110271900 | 26450 | 26450 | 26450 | 26450 | 311 |
| 486 | 20231218 | 111500 | 5102045950 | 26450 | 26450 | 26450 | 26450 | 36 |
| 487 | 20231218 | 111400 | 5101093750 | 26450 | 26400 | 26450 | 26400 | 234 |
| 488 | 20231218 | 111300 | 5094912950 | 26400 | 26450 | 26450 | 26400 | 229 |
| 489 | 20231218 | 111200 | 5088856400 | 26450 | 26450 | 26450 | 26450 | 39 |
| 490 | 20231218 | 111100 | 5087824850 | 26400 | 26450 | 26450 | 26400 | 281 |
| 491 | 20231218 | 111000 | 5080399550 | 26450 | 26450 | 26450 | 26400 | 747 |
| 492 | 20231218 | 110900 | 5060676750 | 26450 | 26500 | 26500 | 26450 | 364 |
| 493 | 20231218 | 110800 | 5051044050 | 26500 | 26500 | 26500 | 26450 | 137 |
| 494 | 20231218 | 110700 | 5047420300 | 26500 | 26500 | 26500 | 26400 | 343 |
| 495 | 20231218 | 110600 | 5038360500 | 26500 | 26450 | 26500 | 26450 | 150 |
| 496 | 20231218 | 110500 | 5034390500 | 26400 | 26450 | 26450 | 26400 | 168 |
| 497 | 20231218 | 110400 | 5029955250 | 26450 | 26500 | 26500 | 26400 | 655 |
| 498 | 20231218 | 110300 | 5012638750 | 26500 | 26450 | 26500 | 26450 | 1107 |
| 499 | 20231218 | 110200 | 4983304800 | 26500 | 26450 | 26500 | 26450 | 143 |
| 500 | 20231218 | 110100 | 4979522000 | 26400 | 26550 | 26550 | 26400 | 743 |
| 501 | 20231218 | 110000 | 4959871800 | 26550 | 26550 | 26550 | 26450 | 362 |
| 502 | 20231218 | 105900 | 4950278900 | 26550 | 26550 | 26550 | 26550 | 600 |
| 503 | 20231218 | 105800 | 4934348900 | 26550 | 26550 | 26550 | 26500 | 479 |
| 504 | 20231218 | 105700 | 4921639700 | 26550 | 26550 | 26550 | 26550 | 70 |
| 505 | 20231218 | 105600 | 4919781200 | 26550 | 26550 | 26550 | 26550 | 46 |
| 506 | 20231218 | 105500 | 4918559900 | 26550 | 26550 | 26600 | 26550 | 193 |
| 507 | 20231218 | 105400 | 4913434050 | 26550 | 26600 | 26600 | 26550 | 272 |
| 508 | 20231218 | 105300 | 4906211550 | 26600 | 26600 | 26600 | 26600 | 274 |
| 509 | 20231218 | 105200 | 4898923150 | 26600 | 26500 | 26600 | 26450 | 810 |
| 510 | 20231218 | 105100 | 4877465550 | 26550 | 26550 | 26550 | 26500 | 366 |
| 511 | 20231218 | 105000 | 4867762050 | 26600 | 26600 | 26600 | 26600 | 16 |
| 512 | 20231218 | 104900 | 4867336450 | 26500 | 26600 | 26600 | 26500 | 1236 |
| 513 | 20231218 | 104800 | 4834559800 | 26600 | 26550 | 26650 | 26550 | 434 |
| 514 | 20231218 | 104700 | 4823019300 | 26500 | 26500 | 26500 | 26500 | 678 |
| 515 | 20231218 | 104600 | 4805052300 | 26500 | 26500 | 26500 | 26500 | 34 |
| 516 | 20231218 | 104500 | 4804151300 | 26500 | 26500 | 26500 | 26450 | 269 |
| 517 | 20231218 | 104400 | 4797032500 | 26450 | 26500 | 26550 | 26450 | 712 |
| 518 | 20231218 | 104300 | 4778181950 | 26500 | 26550 | 26600 | 26500 | 2599 |
| 519 | 20231218 | 104200 | 4709266300 | 26550 | 26650 | 26650 | 26550 | 2547 |
| 520 | 20231218 | 104100 | 4641449900 | 26650 | 26650 | 26700 | 26650 | 912 |
| 521 | 20231218 | 104000 | 4617133850 | 26700 | 26750 | 26750 | 26700 | 2349 |
| 522 | 20231218 | 103900 | 4554414850 | 26750 | 26800 | 26800 | 26750 | 2501 |
| 523 | 20231218 | 103800 | 4487509350 | 26800 | 26800 | 26850 | 26800 | 926 |
| 524 | 20231218 | 103700 | 4462690750 | 26800 | 26850 | 26850 | 26800 | 52 |
| 525 | 20231218 | 103600 | 4461297050 | 26850 | 26850 | 26850 | 26800 | 76 |
| 526 | 20231218 | 103500 | 4459259950 | 26800 | 26850 | 26850 | 26800 | 658 |
| 527 | 20231218 | 103400 | 4441622300 | 26850 | 26800 | 26850 | 26800 | 540 |
| 528 | 20231218 | 103300 | 4427145800 | 26850 | 26800 | 26850 | 26800 | 333 |
| 529 | 20231218 | 103200 | 4418220800 | 26800 | 26800 | 26850 | 26800 | 3267 |
| 530 | 20231218 | 103100 | 4330624000 | 26800 | 26800 | 26850 | 26750 | 1510 |
| 531 | 20231218 | 103000 | 4290155850 | 26800 | 26800 | 26800 | 26800 | 10 |
| 532 | 20231218 | 102900 | 4289887850 | 26850 | 26800 | 26850 | 26800 | 1358 |
| 533 | 20231218 | 102800 | 4253487250 | 26800 | 26800 | 26800 | 26800 | 154 |
| 534 | 20231218 | 102700 | 4249360050 | 26800 | 26800 | 26850 | 26800 | 966 |
| 535 | 20231218 | 102600 | 4223471050 | 26850 | 26800 | 26850 | 26800 | 226 |
| 536 | 20231218 | 102500 | 4217412700 | 26800 | 26800 | 26850 | 26800 | 1466 |
| 537 | 20231218 | 102400 | 4178121400 | 26800 | 26850 | 26850 | 26800 | 479 |
| 538 | 20231218 | 102300 | 4165262350 | 26850 | 26850 | 26850 | 26850 | 141 |
| 539 | 20231218 | 102200 | 4161476500 | 26850 | 26850 | 26850 | 26850 | 449 |
| 540 | 20231218 | 102100 | 4149420850 | 26850 | 26900 | 26900 | 26850 | 127 |
| 541 | 20231218 | 102000 | 4146009300 | 26850 | 26900 | 26900 | 26850 | 434 |
| 542 | 20231218 | 101900 | 4134356150 | 26850 | 26850 | 26900 | 26850 | 557 |
| 543 | 20231218 | 101800 | 4119399300 | 26850 | 26900 | 26900 | 26850 | 164 |
| 544 | 20231218 | 101700 | 4114995000 | 26900 | 26900 | 26900 | 26900 | 97 |
| 545 | 20231218 | 101600 | 4112385700 | 26900 | 26850 | 26900 | 26850 | 407 |
| 546 | 20231218 | 101500 | 4101440400 | 26850 | 26850 | 26900 | 26850 | 420 |
| 547 | 20231218 | 101400 | 4090162500 | 26850 | 26900 | 26900 | 26850 | 928 |
| 548 | 20231218 | 101300 | 4065202150 | 26900 | 26900 | 26900 | 26900 | 19 |
| 549 | 20231218 | 101200 | 4064691050 | 26900 | 26900 | 26900 | 26850 | 200 |
| 550 | 20231218 | 101100 | 4059318600 | 26900 | 26900 | 26900 | 26900 | 714 |
| 551 | 20231218 | 101000 | 4040112000 | 26900 | 26950 | 26950 | 26900 | 363 |
| 552 | 20231218 | 100900 | 4030346800 | 26950 | 26900 | 26950 | 26900 | 1171 |
| 553 | 20231218 | 100800 | 3998794750 | 26900 | 26850 | 26900 | 26850 | 1197 |
| 554 | 20231218 | 100700 | 3966600100 | 26900 | 26950 | 26950 | 26850 | 892 |
| 555 | 20231218 | 100600 | 3942624450 | 26950 | 26950 | 26950 | 26900 | 81 |
| 556 | 20231218 | 100500 | 3940442100 | 26950 | 26900 | 27000 | 26900 | 2000 |
| 557 | 20231218 | 100400 | 3886595350 | 26850 | 26850 | 26850 | 26850 | 527 |
| 558 | 20231218 | 100300 | 3872445400 | 26850 | 26900 | 26900 | 26850 | 751 |
| 559 | 20231218 | 100200 | 3852264000 | 26900 | 26950 | 26950 | 26900 | 737 |
| 560 | 20231218 | 100100 | 3832411900 | 27000 | 26950 | 27000 | 26950 | 107 |
| 561 | 20231218 | 100000 | 3829528200 | 26950 | 27000 | 27000 | 26950 | 125 |
| 562 | 20231218 | 095900 | 3826158800 | 27000 | 27000 | 27000 | 26950 | 251 |
| 563 | 20231218 | 095800 | 3819389800 | 27000 | 27000 | 27000 | 26950 | 2323 |
| 564 | 20231218 | 095700 | 3756685100 | 26950 | 26900 | 26950 | 26900 | 961 |
| 565 | 20231218 | 095600 | 3730815600 | 26950 | 26900 | 26950 | 26900 | 223 |
| 566 | 20231218 | 095500 | 3724811400 | 26900 | 26950 | 26950 | 26900 | 295 |
| 567 | 20231218 | 095400 | 3716867200 | 27000 | 26950 | 27000 | 26900 | 404 |
| 568 | 20231218 | 095300 | 3705982200 | 26950 | 26950 | 27000 | 26950 | 399 |
| 569 | 20231218 | 095200 | 3695225850 | 26950 | 27000 | 27050 | 26950 | 1068 |
| 570 | 20231218 | 095100 | 3666391550 | 27050 | 26900 | 27050 | 26900 | 2048 |
| 571 | 20231218 | 095000 | 3611147400 | 26900 | 26850 | 26900 | 26850 | 609 |
| 572 | 20231218 | 094900 | 3594795250 | 26850 | 26850 | 26900 | 26850 | 721 |
| 573 | 20231218 | 094800 | 3575429650 | 26850 | 26900 | 26900 | 26800 | 1424 |
| 574 | 20231218 | 094700 | 3537221750 | 26950 | 27000 | 27000 | 26900 | 3538 |
| 575 | 20231218 | 094600 | 3441933900 | 27000 | 27000 | 27050 | 26950 | 385 |
| 576 | 20231218 | 094500 | 3431540200 | 27000 | 26950 | 27000 | 26950 | 1522 |
| 577 | 20231218 | 094400 | 3390495250 | 26950 | 26950 | 27000 | 26950 | 1189 |
| 578 | 20231218 | 094300 | 3358447800 | 26950 | 26950 | 27000 | 26950 | 483 |
| 579 | 20231218 | 094200 | 3345420150 | 27000 | 26950 | 27000 | 26950 | 1934 |
| 580 | 20231218 | 094100 | 3293298800 | 26950 | 27050 | 27050 | 26950 | 1527 |
| 581 | 20231218 | 094000 | 3252070000 | 27050 | 27100 | 27100 | 27050 | 826 |
| 582 | 20231218 | 093900 | 3229720350 | 27100 | 27050 | 27100 | 27050 | 1646 |
| 583 | 20231218 | 093800 | 3185192400 | 27100 | 27100 | 27100 | 27050 | 1238 |
| 584 | 20231218 | 093700 | 3151647600 | 27150 | 27150 | 27200 | 27150 | 785 |
| 585 | 20231218 | 093600 | 3130332200 | 27150 | 27150 | 27200 | 27100 | 1163 |
| 586 | 20231218 | 093500 | 3098760250 | 27150 | 27100 | 27150 | 27100 | 1333 |
| 587 | 20231218 | 093400 | 3062572550 | 27100 | 27100 | 27150 | 27050 | 4223 |
| 588 | 20231218 | 093300 | 2948116500 | 27050 | 27100 | 27150 | 27050 | 1966 |
| 589 | 20231218 | 093200 | 2894863850 | 27050 | 27150 | 27200 | 27050 | 2563 |
| 590 | 20231218 | 093100 | 2825302600 | 27150 | 27200 | 27200 | 27150 | 2271 |
| 591 | 20231218 | 093000 | 2763640150 | 27150 | 27100 | 27200 | 27100 | 3564 |
| 592 | 20231218 | 092900 | 2666804950 | 27150 | 27100 | 27200 | 27050 | 3575 |
| 593 | 20231218 | 092800 | 2569830000 | 27050 | 26950 | 27050 | 26950 | 4701 |
| 594 | 20231218 | 092700 | 2442899800 | 27000 | 27050 | 27050 | 26950 | 1783 |
| 595 | 20231218 | 092600 | 2394728750 | 27050 | 26900 | 27050 | 26850 | 14171 |
| 596 | 20231218 | 092500 | 2012631050 | 26900 | 26750 | 26900 | 26750 | 2689 |
| 597 | 20231218 | 092400 | 1940484150 | 26800 | 26750 | 26800 | 26700 | 1956 |
| 598 | 20231218 | 092300 | 1888161150 | 26750 | 26800 | 26800 | 26750 | 2118 |
| 599 | 20231218 | 092200 | 1831472100 | 26850 | 26650 | 26900 | 26600 | 8127 |
| 600 | 20231218 | 092100 | 1614037650 | 26650 | 26500 | 26650 | 26500 | 8332 |
| 601 | 20231218 | 092000 | 1392511100 | 26550 | 26500 | 26550 | 26450 | 2059 |
| 602 | 20231218 | 091900 | 1337963600 | 26500 | 26450 | 26550 | 26450 | 2420 |
| 603 | 20231218 | 091800 | 1273852100 | 26450 | 26400 | 26500 | 26400 | 754 |
| 604 | 20231218 | 091700 | 1253923300 | 26450 | 26450 | 26500 | 26400 | 2171 |
| 605 | 20231218 | 091600 | 1196472300 | 26450 | 26400 | 26450 | 26400 | 1739 |
| 606 | 20231218 | 091500 | 1150478250 | 26400 | 26350 | 26400 | 26350 | 1880 |
| 607 | 20231218 | 091400 | 1100896900 | 26300 | 26350 | 26350 | 26300 | 875 |
| 608 | 20231218 | 091300 | 1077865600 | 26350 | 26350 | 26400 | 26350 | 1615 |
| 609 | 20231218 | 091200 | 1035306550 | 26350 | 26300 | 26350 | 26300 | 717 |
| 610 | 20231218 | 091100 | 1016429750 | 26250 | 26350 | 26350 | 26200 | 1805 |
| 611 | 20231218 | 091000 | 969017850 | 26350 | 26350 | 26350 | 26350 | 344 |
| 612 | 20231218 | 090900 | 959953450 | 26400 | 26300 | 26450 | 26300 | 2389 |
| 613 | 20231218 | 090800 | 896926200 | 26300 | 26350 | 26350 | 26300 | 556 |
| 614 | 20231218 | 090700 | 882275950 | 26400 | 26400 | 26450 | 26400 | 1926 |
| 615 | 20231218 | 090600 | 831400750 | 26400 | 26550 | 26550 | 26350 | 4231 |
| 616 | 20231218 | 090500 | 719623550 | 26500 | 26300 | 26500 | 26250 | 5342 |
| 617 | 20231218 | 090400 | 578535400 | 26300 | 26350 | 26350 | 26300 | 1779 |
| 618 | 20231218 | 090300 | 531683150 | 26350 | 26300 | 26400 | 26300 | 10800 |
| 619 | 20231218 | 090200 | 246995100 | 26250 | 26200 | 26350 | 26150 | 4006 |
| 620 | 20231218 | 090100 | 141756150 | 26150 | 26150 | 26150 | 26100 | 1476 |
| 621 | 20231218 | 090000 | 103160050 | 26150 | 26100 | 26150 | 26050 | 3942 |