33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 3 | 20231220 | 191700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20231220 | 191600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20231220 | 191500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20231220 | 191400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20231220 | 191300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20231220 | 191200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20231220 | 191100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20231220 | 191000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20231220 | 190900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20231220 | 190800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20231220 | 190700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20231220 | 190600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20231220 | 190500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20231220 | 190400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20231220 | 190300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20231220 | 190200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20231220 | 190100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20231220 | 190000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20231220 | 185900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20231220 | 185800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20231220 | 185700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20231220 | 185600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20231220 | 185500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20231220 | 185400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20231220 | 185300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20231220 | 185200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20231220 | 185100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20231220 | 185000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20231220 | 184900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20231220 | 184800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 33 | 20231220 | 184700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20231220 | 184600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20231220 | 184500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20231220 | 184400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20231220 | 184300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20231220 | 184200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20231220 | 184100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20231220 | 184000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20231220 | 183900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20231220 | 183800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20231220 | 183700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20231220 | 183600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20231220 | 183500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20231220 | 183400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20231220 | 183300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20231220 | 183200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20231220 | 183100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20231220 | 183000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20231220 | 182900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20231220 | 182800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20231220 | 182700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20231220 | 182600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20231220 | 182500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20231220 | 182400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20231220 | 182300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20231220 | 182200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20231220 | 182100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20231220 | 182000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20231220 | 181900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20231220 | 181800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 63 | 20231220 | 181700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20231220 | 181600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20231220 | 181500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20231220 | 181400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20231220 | 181300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20231220 | 181200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20231220 | 181100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20231220 | 181000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20231220 | 180900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20231220 | 180800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20231220 | 180700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20231220 | 180600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20231220 | 180500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20231220 | 180400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20231220 | 180300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20231220 | 180200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20231220 | 180100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20231220 | 180000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20231220 | 175900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20231220 | 175800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20231220 | 175700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20231220 | 175600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20231220 | 175500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20231220 | 175400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20231220 | 175300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20231220 | 175200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20231220 | 175100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20231220 | 175000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20231220 | 174900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20231220 | 174800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 93 | 20231220 | 174700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20231220 | 174600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20231220 | 174500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20231220 | 174400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20231220 | 174300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20231220 | 174200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20231220 | 174100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20231220 | 174000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20231220 | 173900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20231220 | 173800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20231220 | 173700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20231220 | 173600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20231220 | 173500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20231220 | 173400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20231220 | 173300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20231220 | 173200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20231220 | 173100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20231220 | 173000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20231220 | 172900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20231220 | 172800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20231220 | 172700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20231220 | 172600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20231220 | 172500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20231220 | 172400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20231220 | 172300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20231220 | 172200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20231220 | 172100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20231220 | 172000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20231220 | 171900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20231220 | 171800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 123 | 20231220 | 171700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20231220 | 171600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20231220 | 171500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20231220 | 171400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20231220 | 171300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20231220 | 171200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20231220 | 171100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20231220 | 171000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20231220 | 170900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20231220 | 170800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20231220 | 170700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20231220 | 170600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20231220 | 170500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20231220 | 170400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20231220 | 170300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20231220 | 170200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20231220 | 170100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20231220 | 170000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20231220 | 165900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20231220 | 165800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20231220 | 165700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20231220 | 165600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20231220 | 165500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20231220 | 165400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20231220 | 165300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20231220 | 165200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20231220 | 165100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20231220 | 165000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20231220 | 164900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20231220 | 164800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 153 | 20231220 | 164700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20231220 | 164600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20231220 | 164500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20231220 | 164400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20231220 | 164300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20231220 | 164200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20231220 | 164100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20231220 | 164000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20231220 | 163900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20231220 | 163800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20231220 | 163700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20231220 | 163600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20231220 | 163500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20231220 | 163400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20231220 | 163300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20231220 | 163200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20231220 | 163100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20231220 | 163000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20231220 | 162900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20231220 | 162800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20231220 | 162700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20231220 | 162600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20231220 | 162500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20231220 | 162400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20231220 | 162300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20231220 | 162200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20231220 | 162100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20231220 | 162000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20231220 | 161900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20231220 | 161800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 183 | 20231220 | 161700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20231220 | 161600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20231220 | 161500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20231220 | 161400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20231220 | 161300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20231220 | 161200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20231220 | 161100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20231220 | 161000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20231220 | 160900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20231220 | 160800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20231220 | 160700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20231220 | 160600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20231220 | 160500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20231220 | 160400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20231220 | 160300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20231220 | 160200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20231220 | 160100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20231220 | 160000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20231220 | 155900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20231220 | 155800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20231220 | 155700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20231220 | 155600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20231220 | 155500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20231220 | 155400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20231220 | 155300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20231220 | 155200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20231220 | 155100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20231220 | 155000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20231220 | 154900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20231220 | 154800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 213 | 20231220 | 154700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20231220 | 154600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20231220 | 154500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20231220 | 154400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20231220 | 154300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20231220 | 154200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20231220 | 154100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20231220 | 154000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20231220 | 153900 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20231220 | 153800 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20231220 | 153700 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20231220 | 153600 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20231220 | 153500 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20231220 | 153400 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20231220 | 153300 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20231220 | 153200 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20231220 | 153100 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20231220 | 153000 | 10825432350 | 24100 | 24100 | 24100 | 24100 | 5485 |
| 231 | 20231220 | 152900 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20231220 | 152800 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20231220 | 152700 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20231220 | 152600 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20231220 | 152500 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20231220 | 152400 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20231220 | 152300 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20231220 | 152200 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20231220 | 152100 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20231220 | 152000 | 10693243850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20231220 | 151900 | 10693243850 | 24100 | 24100 | 24100 | 24050 | 1561 |
| 242 | 20231220 | 151800 | 10655624100 | 24100 | 24050 | 24100 | 24050 | 1356 |
| 243 | 20231220 | 151700 | 10622974800 | 24050 | 24050 | 24050 | 24000 | 1590 |
| 244 | 20231220 | 151600 | 10584802200 | 24000 | 24100 | 24100 | 24000 | 3696 |
| 245 | 20231220 | 151500 | 10495977000 | 24100 | 24150 | 24150 | 24100 | 498 |
| 246 | 20231220 | 151400 | 10483966050 | 24150 | 24150 | 24150 | 24150 | 200 |
| 247 | 20231220 | 151300 | 10479136050 | 24150 | 24100 | 24150 | 24050 | 3396 |
| 248 | 20231220 | 151200 | 10397337700 | 24150 | 24150 | 24150 | 24100 | 126 |
| 249 | 20231220 | 151100 | 10394296650 | 24150 | 24150 | 24150 | 24150 | 34 |
| 250 | 20231220 | 151000 | 10393475550 | 24100 | 24100 | 24150 | 24000 | 2446 |
| 251 | 20231220 | 150900 | 10334653950 | 24050 | 24050 | 24100 | 24050 | 1816 |
| 252 | 20231220 | 150800 | 10290931750 | 24050 | 24050 | 24050 | 24000 | 281 |
| 253 | 20231220 | 150700 | 10284181950 | 24050 | 24100 | 24100 | 24000 | 2412 |
| 254 | 20231220 | 150600 | 10226284700 | 24050 | 24050 | 24050 | 24000 | 182 |
| 255 | 20231220 | 150500 | 10221909100 | 24050 | 24100 | 24100 | 24050 | 288 |
| 256 | 20231220 | 150400 | 10214982450 | 24100 | 24100 | 24100 | 24000 | 2833 |
| 257 | 20231220 | 150300 | 10146893000 | 24100 | 24050 | 24100 | 24050 | 576 |
| 258 | 20231220 | 150200 | 10133037450 | 24050 | 24050 | 24050 | 24000 | 358 |
| 259 | 20231220 | 150100 | 10124429550 | 24050 | 24050 | 24050 | 23950 | 2605 |
| 260 | 20231220 | 150000 | 10061954250 | 24050 | 24000 | 24050 | 24000 | 289 |
| 261 | 20231220 | 145900 | 10055011050 | 24000 | 24000 | 24050 | 24000 | 1478 |
| 262 | 20231220 | 145800 | 10019514950 | 24050 | 24050 | 24100 | 24000 | 2430 |
| 263 | 20231220 | 145700 | 9961188900 | 24100 | 24050 | 24100 | 24000 | 573 |
| 264 | 20231220 | 145600 | 9947419800 | 24000 | 24000 | 24100 | 24000 | 769 |
| 265 | 20231220 | 145500 | 9928940350 | 24050 | 24000 | 24050 | 23900 | 2335 |
| 266 | 20231220 | 145400 | 9872962000 | 24100 | 24050 | 24100 | 24000 | 1609 |
| 267 | 20231220 | 145300 | 9834280350 | 24000 | 24000 | 24050 | 24000 | 616 |
| 268 | 20231220 | 145200 | 9819496200 | 24000 | 24000 | 24000 | 23950 | 2326 |
| 269 | 20231220 | 145100 | 9763687500 | 24050 | 24050 | 24100 | 24000 | 3264 |
| 270 | 20231220 | 145000 | 9685290500 | 24050 | 24000 | 24100 | 24000 | 989 |
| 271 | 20231220 | 144900 | 9661505450 | 24000 | 23900 | 24050 | 23900 | 11656 |
| 272 | 20231220 | 144800 | 9382290900 | 23950 | 23900 | 23950 | 23900 | 319 |
| 273 | 20231220 | 144700 | 9374665500 | 23900 | 23900 | 23950 | 23900 | 697 |
| 274 | 20231220 | 144600 | 9358006350 | 23900 | 23900 | 23950 | 23850 | 3319 |
| 275 | 20231220 | 144500 | 9278666400 | 23900 | 23900 | 23950 | 23900 | 1250 |
| 276 | 20231220 | 144400 | 9248790850 | 23950 | 23950 | 23950 | 23900 | 488 |
| 277 | 20231220 | 144300 | 9237126100 | 23900 | 23900 | 23950 | 23850 | 2187 |
| 278 | 20231220 | 144200 | 9184868300 | 23900 | 23900 | 23950 | 23900 | 994 |
| 279 | 20231220 | 144100 | 9161110150 | 23900 | 23950 | 23950 | 23900 | 466 |
| 280 | 20231220 | 144000 | 9149972100 | 23900 | 23900 | 23950 | 23850 | 2126 |
| 281 | 20231220 | 143900 | 9099254050 | 23900 | 23900 | 23950 | 23900 | 511 |
| 282 | 20231220 | 143800 | 9087040950 | 23900 | 23900 | 23950 | 23900 | 461 |
| 283 | 20231220 | 143700 | 9076021100 | 23950 | 23950 | 23950 | 23850 | 3257 |
| 284 | 20231220 | 143600 | 8998091600 | 24000 | 24000 | 24050 | 23950 | 760 |
| 285 | 20231220 | 143500 | 8979855000 | 24000 | 23950 | 24050 | 23950 | 1806 |
| 286 | 20231220 | 143400 | 8936528950 | 23950 | 24000 | 24000 | 23900 | 2364 |
| 287 | 20231220 | 143300 | 8880002850 | 23950 | 24000 | 24000 | 23900 | 2595 |
| 288 | 20231220 | 143200 | 8817855100 | 23950 | 23950 | 24000 | 23900 | 489 |
| 289 | 20231220 | 143100 | 8806144650 | 23950 | 23900 | 24000 | 23850 | 4895 |
| 290 | 20231220 | 143000 | 8689145300 | 23900 | 23950 | 23950 | 23900 | 702 |
| 291 | 20231220 | 142900 | 8672349100 | 23950 | 23950 | 24000 | 23850 | 12347 |
| 292 | 20231220 | 142800 | 8376912600 | 23950 | 24050 | 24050 | 23950 | 5362 |
| 293 | 20231220 | 142700 | 8248293450 | 24000 | 24000 | 24050 | 24000 | 532 |
| 294 | 20231220 | 142600 | 8235521000 | 24000 | 24050 | 24100 | 24000 | 195 |
| 295 | 20231220 | 142500 | 8230833350 | 24050 | 24100 | 24100 | 24000 | 2474 |
| 296 | 20231220 | 142400 | 8171367200 | 24050 | 24050 | 24100 | 24000 | 790 |
| 297 | 20231220 | 142300 | 8152367600 | 24100 | 24050 | 24100 | 24050 | 458 |
| 298 | 20231220 | 142200 | 8141351800 | 24050 | 24050 | 24100 | 24000 | 2295 |
| 299 | 20231220 | 142100 | 8086193150 | 24050 | 24050 | 24100 | 24050 | 697 |
| 300 | 20231220 | 142000 | 8069428900 | 24050 | 24000 | 24100 | 24000 | 1199 |
| 301 | 20231220 | 141900 | 8040600400 | 24000 | 24050 | 24100 | 24000 | 2745 |
| 302 | 20231220 | 141800 | 7974703750 | 24050 | 24050 | 24100 | 24000 | 977 |
| 303 | 20231220 | 141700 | 7951209550 | 24050 | 24050 | 24100 | 24000 | 971 |
| 304 | 20231220 | 141600 | 7927872700 | 24050 | 24100 | 24100 | 24000 | 2527 |
| 305 | 20231220 | 141500 | 7867170350 | 24050 | 24050 | 24100 | 24050 | 560 |
| 306 | 20231220 | 141400 | 7853698600 | 24050 | 24050 | 24050 | 24050 | 506 |
| 307 | 20231220 | 141300 | 7841529300 | 24050 | 24050 | 24100 | 24000 | 4034 |
| 308 | 20231220 | 141200 | 7744612250 | 24050 | 24100 | 24100 | 24050 | 169 |
| 309 | 20231220 | 141100 | 7740547250 | 24050 | 24100 | 24100 | 24050 | 735 |
| 310 | 20231220 | 141000 | 7722869600 | 24050 | 24100 | 24150 | 24000 | 3343 |
| 311 | 20231220 | 140900 | 7642408300 | 24100 | 24100 | 24100 | 24100 | 337 |
| 312 | 20231220 | 140800 | 7634286600 | 24150 | 24050 | 24150 | 24050 | 1313 |
| 313 | 20231220 | 140700 | 7602649400 | 24050 | 24100 | 24100 | 24000 | 2208 |
| 314 | 20231220 | 140600 | 7549563950 | 24100 | 24050 | 24100 | 24050 | 957 |
| 315 | 20231220 | 140500 | 7526546800 | 24050 | 24050 | 24050 | 24050 | 139 |
| 316 | 20231220 | 140400 | 7523203850 | 24100 | 24050 | 24100 | 24000 | 3715 |
| 317 | 20231220 | 140300 | 7433923350 | 24050 | 24050 | 24100 | 24050 | 353 |
| 318 | 20231220 | 140200 | 7425432900 | 24050 | 24050 | 24100 | 24050 | 319 |
| 319 | 20231220 | 140100 | 7417760050 | 24050 | 24100 | 24100 | 24050 | 6221 |
| 320 | 20231220 | 140000 | 7268133700 | 24100 | 24100 | 24150 | 24100 | 726 |
| 321 | 20231220 | 135900 | 7250613750 | 24150 | 24150 | 24150 | 24050 | 2555 |
| 322 | 20231220 | 135800 | 7189114550 | 24150 | 24150 | 24150 | 24100 | 2627 |
| 323 | 20231220 | 135700 | 7125782150 | 24100 | 24100 | 24150 | 24100 | 486 |
| 324 | 20231220 | 135600 | 7114069150 | 24150 | 24200 | 24200 | 24100 | 1178 |
| 325 | 20231220 | 135500 | 7085652650 | 24200 | 24100 | 24200 | 24100 | 2734 |
| 326 | 20231220 | 135400 | 7019729050 | 24150 | 24150 | 24200 | 24100 | 315 |
| 327 | 20231220 | 135300 | 7012120950 | 24100 | 24150 | 24200 | 24100 | 1372 |
| 328 | 20231220 | 135200 | 6979052850 | 24150 | 24150 | 24200 | 24100 | 2578 |
| 329 | 20231220 | 135100 | 6916814100 | 24150 | 24150 | 24200 | 24150 | 205 |
| 330 | 20231220 | 135000 | 6911863250 | 24150 | 24200 | 24200 | 24150 | 1162 |
| 331 | 20231220 | 134900 | 6883797600 | 24200 | 24200 | 24200 | 24100 | 2083 |
| 332 | 20231220 | 134800 | 6833552600 | 24200 | 24100 | 24200 | 24100 | 2134 |
| 333 | 20231220 | 134700 | 6781940250 | 24100 | 24150 | 24200 | 24100 | 1958 |
| 334 | 20231220 | 134600 | 6734713950 | 24150 | 24150 | 24200 | 24100 | 625 |
| 335 | 20231220 | 134500 | 6719622850 | 24150 | 24200 | 24200 | 24150 | 671 |
| 336 | 20231220 | 134400 | 6703416750 | 24150 | 24150 | 24200 | 24100 | 3100 |
| 337 | 20231220 | 134300 | 6628593300 | 24150 | 24150 | 24200 | 24150 | 528 |
| 338 | 20231220 | 134200 | 6615827750 | 24150 | 24150 | 24200 | 24100 | 600 |
| 339 | 20231220 | 134100 | 6601323250 | 24100 | 24150 | 24200 | 24100 | 1315 |
| 340 | 20231220 | 134000 | 6569592900 | 24150 | 24150 | 24200 | 24150 | 116 |
| 341 | 20231220 | 133900 | 6566790550 | 24150 | 24150 | 24200 | 24150 | 633 |
| 342 | 20231220 | 133800 | 6551501750 | 24150 | 24200 | 24250 | 24150 | 1222 |
| 343 | 20231220 | 133700 | 6521983450 | 24200 | 24200 | 24200 | 24150 | 433 |
| 344 | 20231220 | 133600 | 6511507600 | 24200 | 24200 | 24250 | 24200 | 181 |
| 345 | 20231220 | 133500 | 6507127050 | 24200 | 24200 | 24250 | 24150 | 1166 |
| 346 | 20231220 | 133400 | 6478917650 | 24250 | 24250 | 24250 | 24200 | 593 |
| 347 | 20231220 | 133300 | 6464562800 | 24250 | 24200 | 24250 | 24150 | 1873 |
| 348 | 20231220 | 133200 | 6419168100 | 24200 | 24200 | 24200 | 24150 | 1197 |
| 349 | 20231220 | 133100 | 6390256900 | 24150 | 24150 | 24250 | 24150 | 449 |
| 350 | 20231220 | 133000 | 6379406900 | 24150 | 24150 | 24200 | 24150 | 481 |
| 351 | 20231220 | 132900 | 6367786500 | 24150 | 24250 | 24250 | 24150 | 1392 |
| 352 | 20231220 | 132800 | 6334150500 | 24200 | 24200 | 24200 | 24150 | 299 |
| 353 | 20231220 | 132700 | 6326917400 | 24200 | 24200 | 24250 | 24150 | 422 |
| 354 | 20231220 | 132600 | 6316706500 | 24200 | 24200 | 24200 | 24150 | 1380 |
| 355 | 20231220 | 132500 | 6283331650 | 24200 | 24200 | 24250 | 24200 | 550 |
| 356 | 20231220 | 132400 | 6270021150 | 24250 | 24250 | 24250 | 24200 | 335 |
| 357 | 20231220 | 132300 | 6261912900 | 24200 | 24200 | 24200 | 24150 | 1329 |
| 358 | 20231220 | 132200 | 6229758050 | 24200 | 24200 | 24250 | 24200 | 795 |
| 359 | 20231220 | 132100 | 6210512850 | 24200 | 24200 | 24200 | 24200 | 1029 |
| 360 | 20231220 | 132000 | 6185611050 | 24250 | 24200 | 24250 | 24200 | 995 |
| 361 | 20231220 | 131900 | 6161530750 | 24250 | 24200 | 24250 | 24200 | 816 |
| 362 | 20231220 | 131800 | 6141750850 | 24250 | 24200 | 24250 | 24200 | 871 |
| 363 | 20231220 | 131700 | 6120670450 | 24200 | 24200 | 24200 | 24200 | 1363 |
| 364 | 20231220 | 131600 | 6087685850 | 24250 | 24200 | 24250 | 24200 | 664 |
| 365 | 20231220 | 131500 | 6071613200 | 24200 | 24250 | 24300 | 24200 | 350 |
| 366 | 20231220 | 131400 | 6063139700 | 24250 | 24200 | 24300 | 24200 | 1289 |
| 367 | 20231220 | 131300 | 6031945300 | 24250 | 24250 | 24250 | 24200 | 171 |
| 368 | 20231220 | 131200 | 6027805850 | 24250 | 24250 | 24250 | 24200 | 1770 |
| 369 | 20231220 | 131100 | 5984883650 | 24250 | 24250 | 24300 | 24250 | 872 |
| 370 | 20231220 | 131000 | 5963697400 | 24200 | 24250 | 24300 | 24200 | 727 |
| 371 | 20231220 | 130900 | 5946101250 | 24300 | 24200 | 24300 | 24200 | 217 |
| 372 | 20231220 | 130800 | 5940846700 | 24250 | 24250 | 24300 | 24200 | 437 |
| 373 | 20231220 | 130700 | 5930259600 | 24250 | 24250 | 24250 | 24250 | 330 |
| 374 | 20231220 | 130600 | 5922257100 | 24250 | 24250 | 24300 | 24250 | 211 |
| 375 | 20231220 | 130500 | 5917137450 | 24250 | 24250 | 24250 | 24250 | 791 |
| 376 | 20231220 | 130400 | 5897955700 | 24250 | 24250 | 24300 | 24250 | 382 |
| 377 | 20231220 | 130300 | 5888691850 | 24250 | 24250 | 24250 | 24200 | 983 |
| 378 | 20231220 | 130200 | 5864869450 | 24250 | 24200 | 24250 | 24200 | 1166 |
| 379 | 20231220 | 130100 | 5836599900 | 24200 | 24200 | 24200 | 24200 | 607 |
| 380 | 20231220 | 130000 | 5821910500 | 24250 | 24200 | 24250 | 24200 | 797 |
| 381 | 20231220 | 125900 | 5802622750 | 24200 | 24250 | 24250 | 24200 | 216 |
| 382 | 20231220 | 125800 | 5797394550 | 24250 | 24250 | 24250 | 24200 | 1070 |
| 383 | 20231220 | 125700 | 5771474150 | 24250 | 24250 | 24250 | 24200 | 703 |
| 384 | 20231220 | 125600 | 5754427350 | 24200 | 24250 | 24300 | 24200 | 492 |
| 385 | 20231220 | 125500 | 5742498800 | 24300 | 24250 | 24300 | 24250 | 815 |
| 386 | 20231220 | 125400 | 5722734600 | 24250 | 24300 | 24300 | 24250 | 664 |
| 387 | 20231220 | 125300 | 5706619600 | 24300 | 24250 | 24300 | 24250 | 557 |
| 388 | 20231220 | 125200 | 5693104050 | 24250 | 24250 | 24250 | 24200 | 1367 |
| 389 | 20231220 | 125100 | 5659963850 | 24200 | 24250 | 24250 | 24200 | 301 |
| 390 | 20231220 | 125000 | 5652667900 | 24200 | 24250 | 24250 | 24200 | 1449 |
| 391 | 20231220 | 124900 | 5617563500 | 24250 | 24250 | 24300 | 24250 | 1786 |
| 392 | 20231220 | 124800 | 5574222350 | 24250 | 24250 | 24300 | 24250 | 882 |
| 393 | 20231220 | 124700 | 5552832400 | 24300 | 24250 | 24300 | 24250 | 245 |
| 394 | 20231220 | 124600 | 5546891100 | 24300 | 24250 | 24300 | 24250 | 952 |
| 395 | 20231220 | 124500 | 5523803650 | 24250 | 24300 | 24300 | 24250 | 1194 |
| 396 | 20231220 | 124400 | 5494790650 | 24300 | 24350 | 24350 | 24300 | 65 |
| 397 | 20231220 | 124300 | 5493210700 | 24300 | 24300 | 24350 | 24300 | 431 |
| 398 | 20231220 | 124200 | 5482736900 | 24300 | 24300 | 24300 | 24300 | 34 |
| 399 | 20231220 | 124100 | 5481910700 | 24300 | 24350 | 24350 | 24300 | 107 |
| 400 | 20231220 | 124000 | 5479310100 | 24300 | 24300 | 24350 | 24300 | 1181 |
| 401 | 20231220 | 123900 | 5450611750 | 24300 | 24300 | 24350 | 24300 | 661 |
| 402 | 20231220 | 123800 | 5434547300 | 24350 | 24300 | 24350 | 24300 | 72 |
| 403 | 20231220 | 123700 | 5432796150 | 24300 | 24300 | 24350 | 24300 | 1441 |
| 404 | 20231220 | 123600 | 5397764900 | 24300 | 24350 | 24350 | 24300 | 1254 |
| 405 | 20231220 | 123500 | 5367287200 | 24300 | 24350 | 24350 | 24300 | 183 |
| 406 | 20231220 | 123400 | 5362837750 | 24350 | 24400 | 24400 | 24350 | 471 |
| 407 | 20231220 | 123300 | 5351368300 | 24350 | 24350 | 24350 | 24350 | 123 |
| 408 | 20231220 | 123200 | 5348373250 | 24350 | 24350 | 24400 | 24350 | 574 |
| 409 | 20231220 | 123100 | 5334391800 | 24350 | 24350 | 24350 | 24350 | 487 |
| 410 | 20231220 | 123000 | 5322533350 | 24400 | 24400 | 24400 | 24350 | 236 |
| 411 | 20231220 | 122900 | 5316786250 | 24400 | 24400 | 24400 | 24350 | 163 |
| 412 | 20231220 | 122800 | 5312810000 | 24450 | 24400 | 24450 | 24400 | 135 |
| 413 | 20231220 | 122700 | 5309515650 | 24400 | 24450 | 24450 | 24400 | 443 |
| 414 | 20231220 | 122600 | 5298705700 | 24450 | 24300 | 24450 | 24300 | 918 |
| 415 | 20231220 | 122500 | 5276302700 | 24350 | 24300 | 24350 | 24300 | 391 |
| 416 | 20231220 | 122400 | 5266789000 | 24300 | 24350 | 24350 | 24300 | 199 |
| 417 | 20231220 | 122300 | 5261945900 | 24350 | 24300 | 24350 | 24300 | 281 |
| 418 | 20231220 | 122200 | 5255112500 | 24350 | 24350 | 24350 | 24350 | 466 |
| 419 | 20231220 | 122100 | 5243765400 | 24400 | 24350 | 24400 | 24350 | 67 |
| 420 | 20231220 | 122000 | 5242133250 | 24350 | 24400 | 24400 | 24350 | 306 |
| 421 | 20231220 | 121900 | 5234677450 | 24350 | 24400 | 24400 | 24350 | 231 |
| 422 | 20231220 | 121800 | 5229046600 | 24400 | 24300 | 24400 | 24300 | 10631 |
| 423 | 20231220 | 121700 | 4969933700 | 24300 | 24300 | 24350 | 24300 | 319 |
| 424 | 20231220 | 121600 | 4962179500 | 24300 | 24300 | 24350 | 24300 | 81 |
| 425 | 20231220 | 121500 | 4960210800 | 24300 | 24300 | 24300 | 24250 | 346 |
| 426 | 20231220 | 121400 | 4951808000 | 24300 | 24350 | 24400 | 24300 | 6702 |
| 427 | 20231220 | 121300 | 4788826500 | 24350 | 24350 | 24350 | 24350 | 402 |
| 428 | 20231220 | 121200 | 4779037800 | 24400 | 24350 | 24400 | 24350 | 365 |
| 429 | 20231220 | 121100 | 4770149700 | 24350 | 24400 | 24450 | 24350 | 266 |
| 430 | 20231220 | 121000 | 4763667200 | 24400 | 24350 | 24400 | 24350 | 290 |
| 431 | 20231220 | 120900 | 4756602000 | 24400 | 24400 | 24450 | 24350 | 2271 |
| 432 | 20231220 | 120800 | 4701190900 | 24400 | 24400 | 24450 | 24400 | 371 |
| 433 | 20231220 | 120700 | 4692133450 | 24450 | 24400 | 24450 | 24400 | 144 |
| 434 | 20231220 | 120600 | 4688617700 | 24400 | 24450 | 24450 | 24400 | 1002 |
| 435 | 20231220 | 120500 | 4664163850 | 24450 | 24400 | 24450 | 24400 | 252 |
| 436 | 20231220 | 120400 | 4658007150 | 24400 | 24450 | 24450 | 24400 | 879 |
| 437 | 20231220 | 120300 | 4636558650 | 24450 | 24400 | 24450 | 24400 | 819 |
| 438 | 20231220 | 120200 | 4616570150 | 24450 | 24400 | 24450 | 24400 | 5582 |
| 439 | 20231220 | 120100 | 4480368900 | 24400 | 24450 | 24450 | 24400 | 750 |
| 440 | 20231220 | 120000 | 4462063550 | 24450 | 24450 | 24500 | 24450 | 2170 |
| 441 | 20231220 | 115900 | 4409006350 | 24450 | 24500 | 24500 | 24450 | 284 |
| 442 | 20231220 | 115800 | 4402062350 | 24450 | 24450 | 24500 | 24450 | 573 |
| 443 | 20231220 | 115700 | 4388050650 | 24450 | 24450 | 24500 | 24450 | 838 |
| 444 | 20231220 | 115600 | 4367560200 | 24500 | 24450 | 24500 | 24450 | 300 |
| 445 | 20231220 | 115500 | 4360222300 | 24450 | 24450 | 24500 | 24450 | 713 |
| 446 | 20231220 | 115400 | 4342788850 | 24450 | 24500 | 24500 | 24450 | 545 |
| 447 | 20231220 | 115300 | 4329448100 | 24500 | 24450 | 24500 | 24450 | 235 |
| 448 | 20231220 | 115200 | 4323696350 | 24450 | 24450 | 24500 | 24450 | 1009 |
| 449 | 20231220 | 115100 | 4299022900 | 24500 | 24450 | 24500 | 24450 | 431 |
| 450 | 20231220 | 115000 | 4288477950 | 24500 | 24500 | 24500 | 24500 | 118 |
| 451 | 20231220 | 114900 | 4285586950 | 24500 | 24500 | 24500 | 24450 | 205 |
| 452 | 20231220 | 114800 | 4280570450 | 24500 | 24550 | 24550 | 24500 | 329 |
| 453 | 20231220 | 114700 | 4272509550 | 24550 | 24500 | 24550 | 24450 | 1112 |
| 454 | 20231220 | 114600 | 4245278700 | 24500 | 24550 | 24550 | 24500 | 227 |
| 455 | 20231220 | 114500 | 4239711200 | 24500 | 24500 | 24550 | 24500 | 387 |
| 456 | 20231220 | 114400 | 4230228600 | 24550 | 24500 | 24550 | 24450 | 2093 |
| 457 | 20231220 | 114300 | 4178881450 | 24500 | 24500 | 24500 | 24500 | 1639 |
| 458 | 20231220 | 114200 | 4138725950 | 24500 | 24500 | 24550 | 24500 | 775 |
| 459 | 20231220 | 114100 | 4119737800 | 24550 | 24550 | 24550 | 24550 | 27 |
| 460 | 20231220 | 114000 | 4119074950 | 24550 | 24500 | 24550 | 24500 | 269 |
| 461 | 20231220 | 113900 | 4112482300 | 24550 | 24500 | 24550 | 24500 | 318 |
| 462 | 20231220 | 113800 | 4104688750 | 24500 | 24500 | 24550 | 24500 | 192 |
| 463 | 20231220 | 113700 | 4099983950 | 24500 | 24550 | 24550 | 24500 | 1364 |
| 464 | 20231220 | 113600 | 4066553900 | 24550 | 24600 | 24600 | 24550 | 25 |
| 465 | 20231220 | 113500 | 4065939850 | 24550 | 24500 | 24550 | 24500 | 177 |
| 466 | 20231220 | 113400 | 4061602400 | 24500 | 24550 | 24600 | 24500 | 596 |
| 467 | 20231220 | 113300 | 4046980200 | 24500 | 24500 | 24550 | 24500 | 371 |
| 468 | 20231220 | 113200 | 4037890300 | 24550 | 24550 | 24550 | 24500 | 232 |
| 469 | 20231220 | 113100 | 4032196500 | 24500 | 24550 | 24550 | 24500 | 826 |
| 470 | 20231220 | 113000 | 4011941850 | 24500 | 24550 | 24550 | 24500 | 194 |
| 471 | 20231220 | 112900 | 4007188050 | 24500 | 24500 | 24550 | 24500 | 434 |
| 472 | 20231220 | 112800 | 3996554300 | 24500 | 24550 | 24550 | 24500 | 492 |
| 473 | 20231220 | 112700 | 3984491100 | 24550 | 24550 | 24550 | 24500 | 254 |
| 474 | 20231220 | 112600 | 3978263150 | 24500 | 24500 | 24550 | 24500 | 1669 |
| 475 | 20231220 | 112500 | 3937342600 | 24500 | 24500 | 24500 | 24500 | 286 |
| 476 | 20231220 | 112400 | 3930335600 | 24550 | 24600 | 24600 | 24500 | 1436 |
| 477 | 20231220 | 112300 | 3895150150 | 24500 | 24600 | 24600 | 24500 | 764 |
| 478 | 20231220 | 112200 | 3876405550 | 24500 | 24550 | 24600 | 24500 | 1416 |
| 479 | 20231220 | 112100 | 3841646250 | 24550 | 24550 | 24600 | 24550 | 248 |
| 480 | 20231220 | 112000 | 3835557200 | 24550 | 24550 | 24550 | 24500 | 1743 |
| 481 | 20231220 | 111900 | 3792804700 | 24550 | 24550 | 24600 | 24550 | 466 |
| 482 | 20231220 | 111800 | 3781364050 | 24550 | 24550 | 24550 | 24550 | 128 |
| 483 | 20231220 | 111700 | 3778221650 | 24550 | 24550 | 24600 | 24550 | 150 |
| 484 | 20231220 | 111600 | 3774538800 | 24550 | 24600 | 24600 | 24550 | 382 |
| 485 | 20231220 | 111500 | 3765154550 | 24550 | 24550 | 24550 | 24550 | 5 |
| 486 | 20231220 | 111400 | 3765031800 | 24600 | 24500 | 24600 | 24500 | 1052 |
| 487 | 20231220 | 111300 | 3739214500 | 24500 | 24550 | 24600 | 24500 | 506 |
| 488 | 20231220 | 111200 | 3726793250 | 24500 | 24550 | 24550 | 24500 | 1204 |
| 489 | 20231220 | 111100 | 3697276300 | 24500 | 24550 | 24550 | 24500 | 196 |
| 490 | 20231220 | 111000 | 3692469550 | 24550 | 24550 | 24550 | 24500 | 2053 |
| 491 | 20231220 | 110900 | 3642169400 | 24550 | 24550 | 24550 | 24500 | 1090 |
| 492 | 20231220 | 110800 | 3615422400 | 24550 | 24500 | 24550 | 24500 | 396 |
| 493 | 20231220 | 110700 | 3605720050 | 24550 | 24500 | 24550 | 24500 | 72 |
| 494 | 20231220 | 110600 | 3603955400 | 24500 | 24550 | 24550 | 24500 | 275 |
| 495 | 20231220 | 110500 | 3597217300 | 24550 | 24500 | 24550 | 24500 | 228 |
| 496 | 20231220 | 110400 | 3591625550 | 24550 | 24500 | 24550 | 24500 | 310 |
| 497 | 20231220 | 110300 | 3584020200 | 24550 | 24500 | 24550 | 24500 | 140 |
| 498 | 20231220 | 110200 | 3580589700 | 24550 | 24550 | 24550 | 24550 | 22 |
| 499 | 20231220 | 110100 | 3580049600 | 24550 | 24500 | 24550 | 24500 | 304 |
| 500 | 20231220 | 110000 | 3572601200 | 24500 | 24500 | 24550 | 24500 | 164 |
| 501 | 20231220 | 105900 | 3568582850 | 24500 | 24500 | 24550 | 24500 | 281 |
| 502 | 20231220 | 105800 | 3561698250 | 24500 | 24500 | 24550 | 24500 | 251 |
| 503 | 20231220 | 105700 | 3555548100 | 24450 | 24500 | 24550 | 24450 | 253 |
| 504 | 20231220 | 105600 | 3549353650 | 24500 | 24500 | 24550 | 24500 | 345 |
| 505 | 20231220 | 105500 | 3540900550 | 24500 | 24500 | 24500 | 24500 | 2383 |
| 506 | 20231220 | 105400 | 3482517050 | 24500 | 24500 | 24550 | 24500 | 336 |
| 507 | 20231220 | 105300 | 3474284700 | 24500 | 24550 | 24600 | 24500 | 589 |
| 508 | 20231220 | 105200 | 3459836850 | 24600 | 24550 | 24600 | 24550 | 236 |
| 509 | 20231220 | 105100 | 3454042400 | 24650 | 24600 | 24650 | 24600 | 783 |
| 510 | 20231220 | 105000 | 3434779250 | 24600 | 24650 | 24650 | 24600 | 281 |
| 511 | 20231220 | 104900 | 3427866500 | 24650 | 24600 | 24700 | 24600 | 2452 |
| 512 | 20231220 | 104800 | 3367453750 | 24550 | 24550 | 24600 | 24550 | 339 |
| 513 | 20231220 | 104700 | 3359130750 | 24600 | 24600 | 24600 | 24550 | 329 |
| 514 | 20231220 | 104600 | 3351050650 | 24550 | 24600 | 24650 | 24550 | 1326 |
| 515 | 20231220 | 104500 | 3318471750 | 24650 | 24600 | 24650 | 24600 | 206 |
| 516 | 20231220 | 104400 | 3313403800 | 24600 | 24650 | 24650 | 24600 | 340 |
| 517 | 20231220 | 104300 | 3305038900 | 24600 | 24600 | 24600 | 24600 | 199 |
| 518 | 20231220 | 104200 | 3300143500 | 24600 | 24650 | 24650 | 24600 | 246 |
| 519 | 20231220 | 104100 | 3294091500 | 24600 | 24600 | 24650 | 24600 | 331 |
| 520 | 20231220 | 104000 | 3285948750 | 24650 | 24650 | 24650 | 24600 | 312 |
| 521 | 20231220 | 103900 | 3278271250 | 24650 | 24600 | 24650 | 24550 | 629 |
| 522 | 20231220 | 103800 | 3262803600 | 24600 | 24650 | 24650 | 24550 | 396 |
| 523 | 20231220 | 103700 | 3253075650 | 24650 | 24650 | 24650 | 24600 | 278 |
| 524 | 20231220 | 103600 | 3246236600 | 24650 | 24550 | 24650 | 24500 | 1510 |
| 525 | 20231220 | 103500 | 3209120100 | 24550 | 24550 | 24600 | 24500 | 1172 |
| 526 | 20231220 | 103400 | 3180395200 | 24600 | 24550 | 24600 | 24500 | 982 |
| 527 | 20231220 | 103300 | 3156298050 | 24500 | 24550 | 24550 | 24450 | 462 |
| 528 | 20231220 | 103200 | 3144977650 | 24500 | 24550 | 24550 | 24450 | 1357 |
| 529 | 20231220 | 103100 | 3111763850 | 24500 | 24550 | 24550 | 24500 | 491 |
| 530 | 20231220 | 103000 | 3099727900 | 24550 | 24500 | 24550 | 24450 | 1213 |
| 531 | 20231220 | 102900 | 3070015550 | 24500 | 24500 | 24500 | 24450 | 334 |
| 532 | 20231220 | 102800 | 3061842950 | 24500 | 24450 | 24500 | 24450 | 765 |
| 533 | 20231220 | 102700 | 3043131200 | 24400 | 24400 | 24450 | 24400 | 5851 |
| 534 | 20231220 | 102600 | 2900277750 | 24400 | 24400 | 24450 | 24400 | 497 |
| 535 | 20231220 | 102500 | 2888150350 | 24450 | 24450 | 24500 | 24400 | 2235 |
| 536 | 20231220 | 102400 | 2833550750 | 24500 | 24450 | 24500 | 24450 | 1787 |
| 537 | 20231220 | 102300 | 2789833200 | 24450 | 24500 | 24500 | 24450 | 1472 |
| 538 | 20231220 | 102200 | 2753805300 | 24500 | 24450 | 24550 | 24450 | 454 |
| 539 | 20231220 | 102100 | 2742688400 | 24500 | 24450 | 24500 | 24450 | 2951 |
| 540 | 20231220 | 102000 | 2670475750 | 24500 | 24500 | 24550 | 24450 | 566 |
| 541 | 20231220 | 101900 | 2656612800 | 24500 | 24550 | 24550 | 24500 | 2626 |
| 542 | 20231220 | 101800 | 2592224900 | 24550 | 24600 | 24600 | 24550 | 514 |
| 543 | 20231220 | 101700 | 2579606150 | 24550 | 24550 | 24600 | 24550 | 412 |
| 544 | 20231220 | 101600 | 2569488300 | 24550 | 24550 | 24600 | 24550 | 1429 |
| 545 | 20231220 | 101500 | 2534406300 | 24500 | 24550 | 24550 | 24500 | 2802 |
| 546 | 20231220 | 101400 | 2465752000 | 24550 | 24550 | 24600 | 24500 | 1729 |
| 547 | 20231220 | 101300 | 2423310100 | 24550 | 24600 | 24600 | 24550 | 2332 |
| 548 | 20231220 | 101200 | 2366051650 | 24600 | 24600 | 24650 | 24600 | 850 |
| 549 | 20231220 | 101100 | 2345141200 | 24600 | 24650 | 24650 | 24550 | 2786 |
| 550 | 20231220 | 101000 | 2276592450 | 24650 | 24650 | 24700 | 24600 | 3706 |
| 551 | 20231220 | 100900 | 2185300900 | 24700 | 24650 | 24700 | 24650 | 258 |
| 552 | 20231220 | 100800 | 2178940000 | 24650 | 24650 | 24700 | 24650 | 1675 |
| 553 | 20231220 | 100700 | 2137650900 | 24600 | 24650 | 24700 | 24600 | 1562 |
| 554 | 20231220 | 100600 | 2099171550 | 24650 | 24750 | 24750 | 24650 | 2041 |
| 555 | 20231220 | 100500 | 2048836000 | 24700 | 24750 | 24800 | 24700 | 2167 |
| 556 | 20231220 | 100400 | 1995255650 | 24700 | 24700 | 24700 | 24650 | 908 |
| 557 | 20231220 | 100300 | 1972846750 | 24650 | 24700 | 24700 | 24650 | 1360 |
| 558 | 20231220 | 100200 | 1939279250 | 24650 | 24700 | 24700 | 24650 | 1997 |
| 559 | 20231220 | 100100 | 1889999100 | 24700 | 24750 | 24750 | 24650 | 4663 |
| 560 | 20231220 | 100000 | 1774873550 | 24750 | 24800 | 24850 | 24750 | 6299 |
| 561 | 20231220 | 095900 | 1618757150 | 24850 | 24900 | 24900 | 24850 | 1953 |
| 562 | 20231220 | 095800 | 1570222250 | 24900 | 24950 | 24950 | 24850 | 1851 |
| 563 | 20231220 | 095700 | 1524157000 | 24900 | 24900 | 24950 | 24900 | 1709 |
| 564 | 20231220 | 095600 | 1481598550 | 24900 | 24900 | 24950 | 24900 | 358 |
| 565 | 20231220 | 095500 | 1472683050 | 24900 | 24950 | 24950 | 24900 | 579 |
| 566 | 20231220 | 095400 | 1458258750 | 24900 | 24950 | 25000 | 24900 | 567 |
| 567 | 20231220 | 095300 | 1444136700 | 24950 | 24900 | 24950 | 24900 | 512 |
| 568 | 20231220 | 095200 | 1431367300 | 24900 | 24950 | 25000 | 24900 | 390 |
| 569 | 20231220 | 095100 | 1421646650 | 24950 | 24900 | 24950 | 24900 | 435 |
| 570 | 20231220 | 095000 | 1410808300 | 24900 | 24950 | 25000 | 24900 | 2807 |
| 571 | 20231220 | 094900 | 1340780950 | 24950 | 25000 | 25000 | 24950 | 589 |
| 572 | 20231220 | 094800 | 1326084900 | 24950 | 24950 | 24950 | 24950 | 1048 |
| 573 | 20231220 | 094700 | 1299937300 | 24950 | 24950 | 25000 | 24950 | 600 |
| 574 | 20231220 | 094600 | 1284966700 | 24950 | 25000 | 25000 | 24950 | 2180 |
| 575 | 20231220 | 094500 | 1230474250 | 25000 | 25050 | 25100 | 25000 | 703 |
| 576 | 20231220 | 094400 | 1212863700 | 25050 | 25000 | 25100 | 25000 | 444 |
| 577 | 20231220 | 094300 | 1201738600 | 25000 | 24950 | 25050 | 24950 | 868 |
| 578 | 20231220 | 094200 | 1180049250 | 24950 | 25050 | 25050 | 24950 | 3101 |
| 579 | 20231220 | 094100 | 1102507550 | 25100 | 25050 | 25100 | 25000 | 1278 |
| 580 | 20231220 | 094000 | 1070502200 | 25050 | 25050 | 25100 | 25050 | 619 |
| 581 | 20231220 | 093900 | 1054970900 | 25100 | 25050 | 25100 | 25050 | 1145 |
| 582 | 20231220 | 093800 | 1026249050 | 25100 | 25200 | 25200 | 25050 | 1198 |
| 583 | 20231220 | 093700 | 996174350 | 25100 | 25100 | 25200 | 25100 | 262 |
| 584 | 20231220 | 093600 | 989596300 | 25100 | 25050 | 25100 | 25050 | 1649 |
| 585 | 20231220 | 093500 | 948228500 | 25100 | 25050 | 25100 | 25050 | 376 |
| 586 | 20231220 | 093400 | 938802200 | 25100 | 25100 | 25100 | 25050 | 103 |
| 587 | 20231220 | 093300 | 936218400 | 25050 | 25100 | 25100 | 25050 | 304 |
| 588 | 20231220 | 093200 | 928594150 | 25050 | 25050 | 25100 | 25050 | 1102 |
| 589 | 20231220 | 093100 | 900953700 | 25050 | 25050 | 25050 | 25050 | 381 |
| 590 | 20231220 | 093000 | 891409650 | 25000 | 25000 | 25050 | 25000 | 499 |
| 591 | 20231220 | 092900 | 878932750 | 25000 | 25050 | 25050 | 25000 | 176 |
| 592 | 20231220 | 092800 | 874529100 | 25000 | 25050 | 25050 | 25000 | 849 |
| 593 | 20231220 | 092700 | 853279650 | 25050 | 25100 | 25150 | 25050 | 320 |
| 594 | 20231220 | 092600 | 845252050 | 25150 | 25150 | 25150 | 25100 | 173 |
| 595 | 20231220 | 092500 | 840908600 | 25150 | 25150 | 25150 | 25100 | 220 |
| 596 | 20231220 | 092400 | 835385600 | 25100 | 25050 | 25150 | 25050 | 2975 |
| 597 | 20231220 | 092300 | 760713800 | 25050 | 25000 | 25050 | 25000 | 4343 |
| 598 | 20231220 | 092200 | 652062450 | 25000 | 25000 | 25050 | 25000 | 396 |
| 599 | 20231220 | 092100 | 642162050 | 25000 | 25000 | 25050 | 25000 | 371 |
| 600 | 20231220 | 092000 | 632887000 | 25000 | 25000 | 25050 | 25000 | 610 |
| 601 | 20231220 | 091900 | 617636600 | 25000 | 25050 | 25100 | 25000 | 3384 |
| 602 | 20231220 | 091800 | 532870950 | 25050 | 25050 | 25050 | 25000 | 41 |
| 603 | 20231220 | 091700 | 531843950 | 25050 | 25100 | 25150 | 25000 | 2243 |
| 604 | 20231220 | 091600 | 475604950 | 25100 | 25200 | 25200 | 25100 | 2978 |
| 605 | 20231220 | 091500 | 400699050 | 25200 | 25200 | 25200 | 25200 | 314 |
| 606 | 20231220 | 091400 | 392786250 | 25200 | 25250 | 25300 | 25200 | 5954 |
| 607 | 20231220 | 091300 | 242680450 | 25300 | 25300 | 25300 | 25250 | 102 |
| 608 | 20231220 | 091200 | 240102650 | 25300 | 25300 | 25300 | 25250 | 1112 |
| 609 | 20231220 | 091100 | 211979800 | 25300 | 25250 | 25350 | 25250 | 314 |
| 610 | 20231220 | 091000 | 204035200 | 25250 | 25300 | 25300 | 25250 | 377 |
| 611 | 20231220 | 090900 | 194497350 | 25250 | 25250 | 25300 | 25250 | 408 |
| 612 | 20231220 | 090800 | 184194850 | 25250 | 25250 | 25250 | 25200 | 407 |
| 613 | 20231220 | 090700 | 173918150 | 25250 | 25250 | 25250 | 25250 | 148 |
| 614 | 20231220 | 090600 | 170181150 | 25250 | 25200 | 25300 | 25200 | 568 |
| 615 | 20231220 | 090500 | 155826250 | 25200 | 25150 | 25250 | 25150 | 1212 |
| 616 | 20231220 | 090400 | 125276150 | 25150 | 25250 | 25250 | 25150 | 408 |
| 617 | 20231220 | 090300 | 115005300 | 25200 | 25200 | 25300 | 25200 | 807 |
| 618 | 20231220 | 090200 | 94668800 | 25200 | 25200 | 25200 | 25200 | 482 |
| 619 | 20231220 | 090100 | 82522400 | 25200 | 25250 | 25350 | 25200 | 905 |
| 620 | 20231220 | 090000 | 59654500 | 25250 | 25350 | 25350 | 25200 | 2357 |