34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 3 | 20231219 | 192700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20231219 | 192600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20231219 | 192500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20231219 | 192400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20231219 | 192300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20231219 | 192200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20231219 | 192100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20231219 | 192000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20231219 | 191900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20231219 | 191800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20231219 | 191700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20231219 | 191600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20231219 | 191500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20231219 | 191400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20231219 | 191300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20231219 | 191200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20231219 | 191100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20231219 | 191000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20231219 | 190900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20231219 | 190800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20231219 | 190700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20231219 | 190600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20231219 | 190500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20231219 | 190400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20231219 | 190300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20231219 | 190200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20231219 | 190100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20231219 | 190000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20231219 | 185900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20231219 | 185800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 33 | 20231219 | 185700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20231219 | 185600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20231219 | 185500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20231219 | 185400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20231219 | 185300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20231219 | 185200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20231219 | 185100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20231219 | 185000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20231219 | 184900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20231219 | 184800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20231219 | 184700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20231219 | 184600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20231219 | 184500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20231219 | 184400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20231219 | 184300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20231219 | 184200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20231219 | 184100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20231219 | 184000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20231219 | 183900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20231219 | 183800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20231219 | 183700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20231219 | 183600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20231219 | 183500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20231219 | 183400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20231219 | 183300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20231219 | 183200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20231219 | 183100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20231219 | 183000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20231219 | 182900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20231219 | 182800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 63 | 20231219 | 182700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20231219 | 182600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20231219 | 182500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20231219 | 182400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20231219 | 182300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20231219 | 182200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20231219 | 182100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20231219 | 182000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20231219 | 181900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20231219 | 181800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20231219 | 181700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20231219 | 181600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20231219 | 181500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20231219 | 181400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20231219 | 181300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20231219 | 181200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20231219 | 181100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20231219 | 181000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20231219 | 180900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20231219 | 180800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20231219 | 180700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20231219 | 180600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20231219 | 180500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20231219 | 180400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20231219 | 180300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20231219 | 180200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20231219 | 180100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20231219 | 180000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20231219 | 175900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20231219 | 175800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 93 | 20231219 | 175700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20231219 | 175600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20231219 | 175500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20231219 | 175400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20231219 | 175300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20231219 | 175200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20231219 | 175100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20231219 | 175000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20231219 | 174900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20231219 | 174800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20231219 | 174700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20231219 | 174600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20231219 | 174500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20231219 | 174400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20231219 | 174300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20231219 | 174200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20231219 | 174100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20231219 | 174000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20231219 | 173900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20231219 | 173800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20231219 | 173700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20231219 | 173600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20231219 | 173500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20231219 | 173400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20231219 | 173300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20231219 | 173200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20231219 | 173100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20231219 | 173000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20231219 | 172900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20231219 | 172800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 123 | 20231219 | 172700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20231219 | 172600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20231219 | 172500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20231219 | 172400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20231219 | 172300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20231219 | 172200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20231219 | 172100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20231219 | 172000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20231219 | 171900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20231219 | 171800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20231219 | 171700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20231219 | 171600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20231219 | 171500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20231219 | 171400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20231219 | 171300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20231219 | 171200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20231219 | 171100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20231219 | 171000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20231219 | 170900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20231219 | 170800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20231219 | 170700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20231219 | 170600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20231219 | 170500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20231219 | 170400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20231219 | 170300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20231219 | 170200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20231219 | 170100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20231219 | 170000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20231219 | 165900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20231219 | 165800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 153 | 20231219 | 165700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20231219 | 165600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20231219 | 165500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20231219 | 165400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20231219 | 165300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20231219 | 165200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20231219 | 165100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20231219 | 165000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20231219 | 164900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20231219 | 164800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20231219 | 164700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20231219 | 164600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20231219 | 164500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20231219 | 164400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20231219 | 164300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20231219 | 164200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20231219 | 164100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20231219 | 164000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20231219 | 163900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20231219 | 163800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20231219 | 163700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20231219 | 163600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20231219 | 163500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20231219 | 163400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20231219 | 163300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20231219 | 163200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20231219 | 163100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20231219 | 163000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20231219 | 162900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20231219 | 162800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 183 | 20231219 | 162700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20231219 | 162600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20231219 | 162500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20231219 | 162400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20231219 | 162300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20231219 | 162200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20231219 | 162100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20231219 | 162000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20231219 | 161900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20231219 | 161800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20231219 | 161700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20231219 | 161600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20231219 | 161500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20231219 | 161400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20231219 | 161300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20231219 | 161200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20231219 | 161100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20231219 | 161000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20231219 | 160900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20231219 | 160800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20231219 | 160700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20231219 | 160600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20231219 | 160500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20231219 | 160400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20231219 | 160300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20231219 | 160200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20231219 | 160100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20231219 | 160000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20231219 | 155900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20231219 | 155800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 213 | 20231219 | 155700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20231219 | 155600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20231219 | 155500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20231219 | 155400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20231219 | 155300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20231219 | 155200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20231219 | 155100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20231219 | 155000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20231219 | 154900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20231219 | 154800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20231219 | 154700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20231219 | 154600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20231219 | 154500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20231219 | 154400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20231219 | 154300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20231219 | 154200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20231219 | 154100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20231219 | 154000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20231219 | 153900 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20231219 | 153800 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20231219 | 153700 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20231219 | 153600 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20231219 | 153500 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20231219 | 153400 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20231219 | 153300 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20231219 | 153200 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20231219 | 153100 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20231219 | 153000 | 11258660150 | 26150 | 26150 | 26150 | 26150 | 8035 |
| 241 | 20231219 | 152900 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20231219 | 152800 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 243 | 20231219 | 152700 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20231219 | 152600 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20231219 | 152500 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 246 | 20231219 | 152400 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 247 | 20231219 | 152300 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 248 | 20231219 | 152200 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 249 | 20231219 | 152100 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 250 | 20231219 | 152000 | 11048544900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 251 | 20231219 | 151900 | 11048544900 | 26050 | 26050 | 26100 | 26000 | 1491 |
| 252 | 20231219 | 151800 | 11009744400 | 26050 | 26050 | 26050 | 26000 | 1074 |
| 253 | 20231219 | 151700 | 10981780450 | 26050 | 26000 | 26050 | 26000 | 2124 |
| 254 | 20231219 | 151600 | 10926528600 | 26000 | 26050 | 26050 | 26000 | 605 |
| 255 | 20231219 | 151500 | 10910773350 | 26050 | 26050 | 26100 | 26000 | 1274 |
| 256 | 20231219 | 151400 | 10877585750 | 26050 | 26050 | 26050 | 26050 | 702 |
| 257 | 20231219 | 151300 | 10859298650 | 26050 | 26100 | 26100 | 26050 | 1212 |
| 258 | 20231219 | 151200 | 10827698800 | 26100 | 26050 | 26100 | 26050 | 392 |
| 259 | 20231219 | 151100 | 10817487100 | 26050 | 26050 | 26050 | 26050 | 125 |
| 260 | 20231219 | 151000 | 10814230850 | 26050 | 26050 | 26050 | 26000 | 747 |
| 261 | 20231219 | 150900 | 10794771850 | 26050 | 26050 | 26050 | 26000 | 248 |
| 262 | 20231219 | 150800 | 10788313950 | 26050 | 26050 | 26050 | 26000 | 605 |
| 263 | 20231219 | 150700 | 10772570400 | 26050 | 26100 | 26100 | 26000 | 983 |
| 264 | 20231219 | 150600 | 10746966400 | 26100 | 26050 | 26100 | 26050 | 116 |
| 265 | 20231219 | 150500 | 10743938900 | 26100 | 26000 | 26100 | 26000 | 691 |
| 266 | 20231219 | 150400 | 10725960600 | 26000 | 26100 | 26100 | 26000 | 1838 |
| 267 | 20231219 | 150300 | 10678089350 | 26100 | 26150 | 26150 | 26100 | 2762 |
| 268 | 20231219 | 150200 | 10605985050 | 26100 | 26150 | 26150 | 26100 | 486 |
| 269 | 20231219 | 150100 | 10593279250 | 26150 | 26150 | 26150 | 26050 | 321 |
| 270 | 20231219 | 150000 | 10584892100 | 26150 | 26100 | 26200 | 26100 | 3604 |
| 271 | 20231219 | 145900 | 10490649100 | 26100 | 26100 | 26150 | 26100 | 3133 |
| 272 | 20231219 | 145800 | 10408877750 | 26100 | 26100 | 26100 | 26050 | 107 |
| 273 | 20231219 | 145700 | 10406085150 | 26050 | 26050 | 26100 | 26050 | 737 |
| 274 | 20231219 | 145600 | 10386886250 | 26050 | 26000 | 26050 | 26000 | 2986 |
| 275 | 20231219 | 145500 | 10309160300 | 26000 | 25900 | 26000 | 25900 | 3652 |
| 276 | 20231219 | 145400 | 10214401300 | 25950 | 25950 | 25950 | 25900 | 139 |
| 277 | 20231219 | 145300 | 10210799900 | 25950 | 25900 | 25950 | 25900 | 645 |
| 278 | 20231219 | 145200 | 10194069350 | 25900 | 25900 | 25900 | 25900 | 9 |
| 279 | 20231219 | 145100 | 10193836250 | 25900 | 25850 | 25950 | 25850 | 2690 |
| 280 | 20231219 | 145000 | 10124295150 | 25900 | 25950 | 25950 | 25850 | 7148 |
| 281 | 20231219 | 144900 | 9939162250 | 25950 | 25900 | 25950 | 25900 | 2669 |
| 282 | 20231219 | 144800 | 9870025800 | 25900 | 25900 | 25900 | 25900 | 139 |
| 283 | 20231219 | 144700 | 9866425700 | 25950 | 25950 | 25950 | 25900 | 278 |
| 284 | 20231219 | 144600 | 9859212600 | 25950 | 25900 | 25950 | 25900 | 335 |
| 285 | 20231219 | 144500 | 9850532700 | 25950 | 25950 | 25950 | 25950 | 142 |
| 286 | 20231219 | 144400 | 9846847800 | 25950 | 25950 | 25950 | 25950 | 3 |
| 287 | 20231219 | 144300 | 9846769950 | 25900 | 25900 | 25900 | 25900 | 402 |
| 288 | 20231219 | 144200 | 9836358150 | 25900 | 25950 | 25950 | 25850 | 731 |
| 289 | 20231219 | 144100 | 9817448150 | 25900 | 25900 | 25900 | 25900 | 43 |
| 290 | 20231219 | 144000 | 9816334450 | 25900 | 25900 | 25900 | 25900 | 257 |
| 291 | 20231219 | 143900 | 9809678150 | 25900 | 25950 | 25950 | 25900 | 1464 |
| 292 | 20231219 | 143800 | 9771757900 | 25900 | 25950 | 25950 | 25900 | 251 |
| 293 | 20231219 | 143700 | 9765252000 | 25950 | 25900 | 25950 | 25900 | 319 |
| 294 | 20231219 | 143600 | 9756974000 | 25950 | 25950 | 25950 | 25900 | 46 |
| 295 | 20231219 | 143500 | 9755782050 | 25950 | 25950 | 25950 | 25950 | 3 |
| 296 | 20231219 | 143400 | 9755704200 | 25950 | 25900 | 25950 | 25900 | 146 |
| 297 | 20231219 | 143300 | 9751922750 | 25900 | 25850 | 25900 | 25800 | 1394 |
| 298 | 20231219 | 143200 | 9715846550 | 25900 | 25850 | 25900 | 25800 | 284 |
| 299 | 20231219 | 143100 | 9708503500 | 25900 | 25850 | 25900 | 25850 | 137 |
| 300 | 20231219 | 143000 | 9704960950 | 25850 | 25850 | 25850 | 25850 | 31 |
| 301 | 20231219 | 142900 | 9704159600 | 25900 | 25850 | 25900 | 25800 | 1799 |
| 302 | 20231219 | 142800 | 9657725500 | 25900 | 25900 | 25900 | 25900 | 319 |
| 303 | 20231219 | 142700 | 9649463400 | 25900 | 25850 | 25900 | 25850 | 90 |
| 304 | 20231219 | 142600 | 9647136850 | 25900 | 25900 | 25900 | 25900 | 195 |
| 305 | 20231219 | 142500 | 9642086350 | 25900 | 25850 | 25900 | 25850 | 203 |
| 306 | 20231219 | 142400 | 9636836550 | 25850 | 25850 | 25850 | 25800 | 177 |
| 307 | 20231219 | 142300 | 9632261150 | 25850 | 25800 | 25850 | 25800 | 83 |
| 308 | 20231219 | 142200 | 9630116150 | 25850 | 25850 | 25850 | 25850 | 1125 |
| 309 | 20231219 | 142100 | 9601034900 | 25900 | 25850 | 25900 | 25850 | 71 |
| 310 | 20231219 | 142000 | 9599199300 | 25850 | 25900 | 25900 | 25850 | 27 |
| 311 | 20231219 | 141900 | 9598501150 | 25850 | 25850 | 25850 | 25850 | 325 |
| 312 | 20231219 | 141800 | 9590099900 | 25900 | 25800 | 25900 | 25800 | 9 |
| 313 | 20231219 | 141700 | 9589867400 | 25800 | 25850 | 25900 | 25800 | 658 |
| 314 | 20231219 | 141600 | 9572855650 | 25850 | 25800 | 25850 | 25800 | 99 |
| 315 | 20231219 | 141500 | 9570296800 | 25800 | 25850 | 25850 | 25800 | 505 |
| 316 | 20231219 | 141400 | 9557250100 | 25850 | 25850 | 25850 | 25850 | 467 |
| 317 | 20231219 | 141300 | 9545178150 | 25900 | 25850 | 25900 | 25850 | 391 |
| 318 | 20231219 | 141200 | 9535070650 | 25850 | 25800 | 25850 | 25750 | 1366 |
| 319 | 20231219 | 141100 | 9499886300 | 25800 | 25850 | 25850 | 25800 | 1744 |
| 320 | 20231219 | 141000 | 9454884800 | 25850 | 25850 | 25850 | 25850 | 175 |
| 321 | 20231219 | 140900 | 9450361050 | 25800 | 25850 | 25900 | 25800 | 101 |
| 322 | 20231219 | 140800 | 9447751650 | 25850 | 25850 | 25950 | 25850 | 649 |
| 323 | 20231219 | 140700 | 9430974800 | 25950 | 25900 | 25950 | 25800 | 8954 |
| 324 | 20231219 | 140600 | 9199787550 | 25900 | 25900 | 25950 | 25900 | 2313 |
| 325 | 20231219 | 140500 | 9139880700 | 25950 | 25950 | 25950 | 25950 | 459 |
| 326 | 20231219 | 140400 | 9127969650 | 26000 | 25950 | 26000 | 25950 | 1039 |
| 327 | 20231219 | 140300 | 9100972650 | 26000 | 26000 | 26000 | 26000 | 8 |
| 328 | 20231219 | 140200 | 9100764650 | 25950 | 25950 | 25950 | 25900 | 1860 |
| 329 | 20231219 | 140100 | 9052557800 | 26000 | 25900 | 26000 | 25900 | 359 |
| 330 | 20231219 | 140000 | 9043259600 | 25900 | 25950 | 25950 | 25900 | 1277 |
| 331 | 20231219 | 135900 | 9010185200 | 25950 | 26000 | 26000 | 25950 | 832 |
| 332 | 20231219 | 135800 | 8988594700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 333 | 20231219 | 135700 | 8988594700 | 26000 | 26000 | 26000 | 25950 | 32 |
| 334 | 20231219 | 135600 | 8987762850 | 26000 | 25950 | 26050 | 25900 | 11391 |
| 335 | 20231219 | 135500 | 8691255200 | 26000 | 26050 | 26050 | 25950 | 884 |
| 336 | 20231219 | 135400 | 8668296200 | 26050 | 26050 | 26050 | 26050 | 405 |
| 337 | 20231219 | 135300 | 8657745950 | 26000 | 26000 | 26000 | 26000 | 269 |
| 338 | 20231219 | 135200 | 8650751950 | 26000 | 26000 | 26050 | 26000 | 844 |
| 339 | 20231219 | 135100 | 8628787950 | 26000 | 26050 | 26050 | 26000 | 211 |
| 340 | 20231219 | 135000 | 8623292350 | 25950 | 26050 | 26050 | 25950 | 408 |
| 341 | 20231219 | 134900 | 8612693850 | 26000 | 26000 | 26050 | 26000 | 422 |
| 342 | 20231219 | 134800 | 8601721800 | 26000 | 25950 | 26000 | 25950 | 410 |
| 343 | 20231219 | 134700 | 8591064450 | 25950 | 26000 | 26000 | 25950 | 160 |
| 344 | 20231219 | 134600 | 8586906700 | 26000 | 26000 | 26000 | 25950 | 204 |
| 345 | 20231219 | 134500 | 8581602950 | 26000 | 25950 | 26000 | 25950 | 11 |
| 346 | 20231219 | 134400 | 8581317350 | 26000 | 26000 | 26050 | 26000 | 69 |
| 347 | 20231219 | 134300 | 8579523300 | 26000 | 26050 | 26050 | 26000 | 50 |
| 348 | 20231219 | 134200 | 8578221400 | 26050 | 26050 | 26050 | 26050 | 62 |
| 349 | 20231219 | 134100 | 8576606300 | 26050 | 26050 | 26050 | 26050 | 30 |
| 350 | 20231219 | 134000 | 8575824800 | 26050 | 26050 | 26050 | 26050 | 148 |
| 351 | 20231219 | 133900 | 8571969400 | 26000 | 26000 | 26000 | 26000 | 141 |
| 352 | 20231219 | 133800 | 8568303400 | 25950 | 26000 | 26000 | 25950 | 1377 |
| 353 | 20231219 | 133700 | 8532564050 | 26000 | 25950 | 26000 | 25950 | 976 |
| 354 | 20231219 | 133600 | 8507220500 | 25950 | 25950 | 26000 | 25950 | 128 |
| 355 | 20231219 | 133500 | 8503898850 | 25950 | 25950 | 25950 | 25950 | 325 |
| 356 | 20231219 | 133400 | 8495465100 | 25950 | 26000 | 26000 | 25950 | 1241 |
| 357 | 20231219 | 133300 | 8463253500 | 26000 | 26000 | 26000 | 26000 | 852 |
| 358 | 20231219 | 133200 | 8441101500 | 26000 | 26000 | 26000 | 25950 | 357 |
| 359 | 20231219 | 133100 | 8431825550 | 26000 | 26000 | 26050 | 26000 | 396 |
| 360 | 20231219 | 133000 | 8421529400 | 26000 | 26000 | 26050 | 26000 | 300 |
| 361 | 20231219 | 132900 | 8413729200 | 26050 | 26000 | 26050 | 25950 | 192 |
| 362 | 20231219 | 132800 | 8408737550 | 26000 | 25950 | 26000 | 25950 | 777 |
| 363 | 20231219 | 132700 | 8388545300 | 26000 | 26000 | 26000 | 26000 | 1323 |
| 364 | 20231219 | 132600 | 8354147300 | 26050 | 26050 | 26050 | 26050 | 50 |
| 365 | 20231219 | 132500 | 8352844800 | 26000 | 26050 | 26050 | 26000 | 121 |
| 366 | 20231219 | 132400 | 8349698750 | 26100 | 26000 | 26100 | 26000 | 19 |
| 367 | 20231219 | 132300 | 8349203800 | 26050 | 26100 | 26100 | 26050 | 954 |
| 368 | 20231219 | 132200 | 8324351800 | 26100 | 26100 | 26100 | 26050 | 18 |
| 369 | 20231219 | 132100 | 8323882100 | 26100 | 26050 | 26100 | 26050 | 746 |
| 370 | 20231219 | 132000 | 8304448550 | 26100 | 26100 | 26100 | 26100 | 5 |
| 371 | 20231219 | 131900 | 8304318050 | 26100 | 26100 | 26100 | 26100 | 115 |
| 372 | 20231219 | 131800 | 8301316550 | 26100 | 26050 | 26100 | 26050 | 83 |
| 373 | 20231219 | 131700 | 8299154350 | 26100 | 26050 | 26100 | 26050 | 3 |
| 374 | 20231219 | 131600 | 8299076150 | 26100 | 26050 | 26100 | 26050 | 2 |
| 375 | 20231219 | 131500 | 8299024000 | 26100 | 26050 | 26100 | 26050 | 261 |
| 376 | 20231219 | 131400 | 8292213000 | 26100 | 26050 | 26100 | 26050 | 648 |
| 377 | 20231219 | 131300 | 8275332500 | 26050 | 26100 | 26100 | 26050 | 107 |
| 378 | 20231219 | 131200 | 8272540100 | 26100 | 26100 | 26150 | 26100 | 2440 |
| 379 | 20231219 | 131100 | 8208855900 | 26100 | 26150 | 26200 | 26100 | 366 |
| 380 | 20231219 | 131000 | 8199301350 | 26200 | 26150 | 26200 | 26150 | 18 |
| 381 | 20231219 | 130900 | 8198830350 | 26100 | 26100 | 26200 | 26100 | 770 |
| 382 | 20231219 | 130800 | 8178726350 | 26150 | 26100 | 26150 | 26100 | 487 |
| 383 | 20231219 | 130700 | 8166002250 | 26150 | 26150 | 26150 | 26150 | 159 |
| 384 | 20231219 | 130600 | 8161844400 | 26150 | 26150 | 26150 | 26150 | 157 |
| 385 | 20231219 | 130500 | 8157738850 | 26150 | 26150 | 26150 | 26150 | 198 |
| 386 | 20231219 | 130400 | 8152561150 | 26150 | 26150 | 26150 | 26150 | 97 |
| 387 | 20231219 | 130300 | 8150024600 | 26150 | 26150 | 26150 | 26150 | 16 |
| 388 | 20231219 | 130200 | 8149606200 | 26150 | 26200 | 26200 | 26150 | 1868 |
| 389 | 20231219 | 130100 | 8100683400 | 26150 | 26200 | 26200 | 26150 | 125 |
| 390 | 20231219 | 130000 | 8097413650 | 26200 | 26100 | 26200 | 26100 | 542 |
| 391 | 20231219 | 125900 | 8083243150 | 26150 | 26150 | 26150 | 26150 | 120 |
| 392 | 20231219 | 125800 | 8080105150 | 26150 | 26150 | 26200 | 26150 | 89 |
| 393 | 20231219 | 125700 | 8077777300 | 26200 | 26150 | 26200 | 26150 | 368 |
| 394 | 20231219 | 125600 | 8068153600 | 26100 | 26150 | 26150 | 26050 | 732 |
| 395 | 20231219 | 125500 | 8049029000 | 26150 | 26100 | 26150 | 26100 | 17 |
| 396 | 20231219 | 125400 | 8048585000 | 26100 | 26100 | 26150 | 26100 | 237 |
| 397 | 20231219 | 125300 | 8042399250 | 26100 | 26150 | 26150 | 26100 | 127 |
| 398 | 20231219 | 125200 | 8039084100 | 26150 | 26100 | 26150 | 26000 | 214 |
| 399 | 20231219 | 125100 | 8033502250 | 26100 | 26150 | 26150 | 26100 | 15 |
| 400 | 20231219 | 125000 | 8033110500 | 26150 | 26050 | 26150 | 26050 | 551 |
| 401 | 20231219 | 124900 | 8018742600 | 26100 | 26000 | 26100 | 26000 | 54 |
| 402 | 20231219 | 124800 | 8017338000 | 26000 | 26000 | 26050 | 26000 | 898 |
| 403 | 20231219 | 124700 | 7993953350 | 26000 | 26050 | 26050 | 26000 | 107 |
| 404 | 20231219 | 124600 | 7991169000 | 26050 | 26050 | 26050 | 26050 | 203 |
| 405 | 20231219 | 124500 | 7985880850 | 26050 | 26050 | 26050 | 26050 | 26 |
| 406 | 20231219 | 124400 | 7985203550 | 26050 | 26050 | 26050 | 25950 | 109 |
| 407 | 20231219 | 124300 | 7982369250 | 25950 | 26000 | 26050 | 25950 | 1062 |
| 408 | 20231219 | 124200 | 7954760850 | 26050 | 26050 | 26050 | 26050 | 3 |
| 409 | 20231219 | 124100 | 7954682700 | 26000 | 26000 | 26050 | 26000 | 787 |
| 410 | 20231219 | 124000 | 7934220350 | 26050 | 26050 | 26050 | 26000 | 443 |
| 411 | 20231219 | 123900 | 7922700400 | 26000 | 26050 | 26050 | 26000 | 1034 |
| 412 | 20231219 | 123800 | 7895793300 | 26050 | 26050 | 26050 | 26050 | 37 |
| 413 | 20231219 | 123700 | 7894829450 | 26100 | 26150 | 26150 | 26100 | 196 |
| 414 | 20231219 | 123600 | 7889713450 | 26150 | 26100 | 26150 | 26100 | 425 |
| 415 | 20231219 | 123500 | 7878618400 | 26150 | 26150 | 26150 | 26150 | 65 |
| 416 | 20231219 | 123400 | 7876918650 | 26200 | 26150 | 26200 | 26150 | 2 |
| 417 | 20231219 | 123300 | 7876866300 | 26150 | 26150 | 26200 | 26150 | 155 |
| 418 | 20231219 | 123200 | 7872811150 | 26150 | 26150 | 26150 | 26100 | 729 |
| 419 | 20231219 | 123100 | 7853748900 | 26150 | 26150 | 26150 | 26150 | 101 |
| 420 | 20231219 | 123000 | 7851107750 | 26150 | 26150 | 26200 | 26150 | 384 |
| 421 | 20231219 | 122900 | 7841062750 | 26200 | 26150 | 26200 | 26150 | 277 |
| 422 | 20231219 | 122800 | 7833810550 | 26150 | 26100 | 26200 | 26050 | 120 |
| 423 | 20231219 | 122700 | 7830682750 | 26150 | 26150 | 26150 | 26100 | 9042 |
| 424 | 20231219 | 122600 | 7594280550 | 26150 | 26050 | 26150 | 26050 | 2101 |
| 425 | 20231219 | 122500 | 7539414750 | 26000 | 26000 | 26000 | 25900 | 11008 |
| 426 | 20231219 | 122400 | 7253296300 | 25950 | 26000 | 26000 | 25950 | 374 |
| 427 | 20231219 | 122300 | 7243575500 | 26000 | 26000 | 26050 | 26000 | 1491 |
| 428 | 20231219 | 122200 | 7204804700 | 26050 | 26050 | 26100 | 26000 | 2494 |
| 429 | 20231219 | 122100 | 7139931200 | 26100 | 26100 | 26100 | 26050 | 120 |
| 430 | 20231219 | 122000 | 7136803750 | 26050 | 26150 | 26150 | 26050 | 130 |
| 431 | 20231219 | 121900 | 7133413000 | 26100 | 26100 | 26150 | 26100 | 430 |
| 432 | 20231219 | 121800 | 7122189950 | 26150 | 26050 | 26150 | 26050 | 522 |
| 433 | 20231219 | 121700 | 7108591600 | 26050 | 26150 | 26150 | 26050 | 1091 |
| 434 | 20231219 | 121600 | 7080156300 | 26100 | 26150 | 26150 | 26100 | 280 |
| 435 | 20231219 | 121500 | 7072843750 | 26150 | 26100 | 26150 | 26050 | 4431 |
| 436 | 20231219 | 121400 | 6956976650 | 26100 | 26150 | 26150 | 26100 | 1665 |
| 437 | 20231219 | 121300 | 6913488300 | 26200 | 26200 | 26200 | 26150 | 173 |
| 438 | 20231219 | 121200 | 6908960700 | 26200 | 26150 | 26200 | 26100 | 321 |
| 439 | 20231219 | 121100 | 6900570650 | 26200 | 26150 | 26200 | 26150 | 133 |
| 440 | 20231219 | 121000 | 6897091200 | 26150 | 26200 | 26200 | 26100 | 1129 |
| 441 | 20231219 | 120900 | 6867570550 | 26150 | 26150 | 26200 | 26150 | 274 |
| 442 | 20231219 | 120800 | 6860405350 | 26150 | 26150 | 26150 | 26150 | 316 |
| 443 | 20231219 | 120700 | 6852141950 | 26150 | 26150 | 26150 | 26150 | 289 |
| 444 | 20231219 | 120600 | 6844584600 | 26100 | 26150 | 26200 | 26100 | 304 |
| 445 | 20231219 | 120500 | 6836635000 | 26150 | 26200 | 26200 | 26150 | 59 |
| 446 | 20231219 | 120400 | 6835091150 | 26200 | 26150 | 26200 | 26150 | 395 |
| 447 | 20231219 | 120300 | 6824761100 | 26200 | 26200 | 26200 | 26200 | 101 |
| 448 | 20231219 | 120200 | 6822114900 | 26200 | 26150 | 26200 | 26150 | 370 |
| 449 | 20231219 | 120100 | 6812439250 | 26200 | 26200 | 26200 | 26150 | 233 |
| 450 | 20231219 | 120000 | 6806346000 | 26200 | 26100 | 26200 | 26100 | 382 |
| 451 | 20231219 | 115900 | 6796357650 | 26150 | 26100 | 26200 | 26100 | 191 |
| 452 | 20231219 | 115800 | 6791370500 | 26200 | 26200 | 26200 | 26150 | 147 |
| 453 | 20231219 | 115700 | 6787526050 | 26200 | 26200 | 26200 | 26150 | 26 |
| 454 | 20231219 | 115600 | 6786845400 | 26200 | 26100 | 26200 | 26100 | 506 |
| 455 | 20231219 | 115500 | 6773619950 | 26100 | 26100 | 26200 | 26100 | 110 |
| 456 | 20231219 | 115400 | 6770744700 | 26100 | 26150 | 26150 | 26100 | 591 |
| 457 | 20231219 | 115300 | 6755306000 | 26150 | 26200 | 26200 | 26150 | 1966 |
| 458 | 20231219 | 115200 | 6703850250 | 26250 | 26200 | 26250 | 26200 | 480 |
| 459 | 20231219 | 115100 | 6691274150 | 26250 | 26300 | 26300 | 26250 | 458 |
| 460 | 20231219 | 115000 | 6679250750 | 26300 | 26250 | 26300 | 26250 | 1099 |
| 461 | 20231219 | 114900 | 6650381800 | 26250 | 26300 | 26300 | 26250 | 231 |
| 462 | 20231219 | 114800 | 6644306700 | 26300 | 26250 | 26300 | 26200 | 951 |
| 463 | 20231219 | 114700 | 6619346700 | 26250 | 26300 | 26300 | 26250 | 346 |
| 464 | 20231219 | 114600 | 6610249600 | 26250 | 26350 | 26350 | 26250 | 686 |
| 465 | 20231219 | 114500 | 6592201300 | 26350 | 26300 | 26350 | 26250 | 1081 |
| 466 | 20231219 | 114400 | 6563768400 | 26300 | 26300 | 26350 | 26250 | 2585 |
| 467 | 20231219 | 114300 | 6495784950 | 26250 | 26250 | 26300 | 26200 | 900 |
| 468 | 20231219 | 114200 | 6472161650 | 26250 | 26250 | 26250 | 26250 | 479 |
| 469 | 20231219 | 114100 | 6459587900 | 26250 | 26250 | 26250 | 26200 | 1283 |
| 470 | 20231219 | 114000 | 6425947650 | 26250 | 26250 | 26300 | 26200 | 6737 |
| 471 | 20231219 | 113900 | 6248949200 | 26250 | 26250 | 26300 | 26200 | 3866 |
| 472 | 20231219 | 113800 | 6147461250 | 26300 | 26150 | 26300 | 26150 | 8290 |
| 473 | 20231219 | 113700 | 5930140000 | 26150 | 26150 | 26200 | 26150 | 260 |
| 474 | 20231219 | 113600 | 5923340100 | 26150 | 26150 | 26200 | 26150 | 282 |
| 475 | 20231219 | 113500 | 5915965750 | 26150 | 26150 | 26150 | 26150 | 2077 |
| 476 | 20231219 | 113400 | 5861652200 | 26100 | 26150 | 26150 | 26100 | 225 |
| 477 | 20231219 | 113300 | 5855773850 | 26150 | 26150 | 26200 | 26150 | 1487 |
| 478 | 20231219 | 113200 | 5816888300 | 26150 | 26100 | 26200 | 26100 | 3974 |
| 479 | 20231219 | 113100 | 5713023750 | 26100 | 26100 | 26100 | 26100 | 204 |
| 480 | 20231219 | 113000 | 5707699350 | 26100 | 26100 | 26100 | 26050 | 2337 |
| 481 | 20231219 | 112900 | 5646711150 | 26050 | 26100 | 26100 | 26050 | 11 |
| 482 | 20231219 | 112800 | 5646424100 | 26100 | 26050 | 26100 | 26050 | 223 |
| 483 | 20231219 | 112700 | 5640613400 | 26050 | 26050 | 26050 | 26050 | 971 |
| 484 | 20231219 | 112600 | 5615318850 | 26000 | 26000 | 26000 | 26000 | 40 |
| 485 | 20231219 | 112500 | 5614278850 | 26050 | 26000 | 26050 | 26000 | 5433 |
| 486 | 20231219 | 112400 | 5472768350 | 26050 | 25900 | 26050 | 25900 | 230 |
| 487 | 20231219 | 112300 | 5466802750 | 25950 | 26050 | 26100 | 25950 | 2293 |
| 488 | 20231219 | 112200 | 5407156600 | 26100 | 26100 | 26100 | 26100 | 1 |
| 489 | 20231219 | 112100 | 5407130500 | 26050 | 26100 | 26100 | 26050 | 144 |
| 490 | 20231219 | 112000 | 5403374000 | 26100 | 26100 | 26100 | 26050 | 17 |
| 491 | 20231219 | 111900 | 5402930500 | 26100 | 26100 | 26100 | 26100 | 772 |
| 492 | 20231219 | 111800 | 5382781300 | 26100 | 26100 | 26150 | 26100 | 532 |
| 493 | 20231219 | 111700 | 5368896050 | 26150 | 26050 | 26150 | 26050 | 107 |
| 494 | 20231219 | 111600 | 5366108400 | 26050 | 26100 | 26150 | 26050 | 1355 |
| 495 | 20231219 | 111500 | 5330735500 | 26150 | 26100 | 26150 | 26050 | 7059 |
| 496 | 20231219 | 111400 | 5146232600 | 26100 | 26050 | 26100 | 26050 | 979 |
| 497 | 20231219 | 111300 | 5120717150 | 26050 | 26100 | 26100 | 26050 | 943 |
| 498 | 20231219 | 111200 | 5096132950 | 26100 | 26150 | 26150 | 26100 | 543 |
| 499 | 20231219 | 111100 | 5081938750 | 26150 | 26100 | 26150 | 26100 | 3034 |
| 500 | 20231219 | 111000 | 5002623650 | 26100 | 26100 | 26100 | 26100 | 885 |
| 501 | 20231219 | 110900 | 4979525150 | 26100 | 26100 | 26100 | 26100 | 1680 |
| 502 | 20231219 | 110800 | 4935677150 | 26050 | 25950 | 26100 | 25950 | 6812 |
| 503 | 20231219 | 110700 | 4758322350 | 25950 | 25950 | 26000 | 25900 | 809 |
| 504 | 20231219 | 110600 | 4737338500 | 25950 | 26000 | 26000 | 25900 | 217 |
| 505 | 20231219 | 110500 | 4731704200 | 25950 | 25900 | 26000 | 25900 | 1409 |
| 506 | 20231219 | 110400 | 4695148750 | 25950 | 25950 | 25950 | 25950 | 138 |
| 507 | 20231219 | 110300 | 4691567650 | 25950 | 25900 | 25950 | 25900 | 144 |
| 508 | 20231219 | 110200 | 4687837150 | 25900 | 25900 | 25900 | 25900 | 382 |
| 509 | 20231219 | 110100 | 4677943350 | 25900 | 25900 | 25900 | 25900 | 80 |
| 510 | 20231219 | 110000 | 4675871350 | 25950 | 25900 | 25950 | 25900 | 204 |
| 511 | 20231219 | 105900 | 4670577700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 512 | 20231219 | 105800 | 4670577700 | 25950 | 26000 | 26000 | 25950 | 752 |
| 513 | 20231219 | 105700 | 4651062450 | 26000 | 25950 | 26000 | 25950 | 496 |
| 514 | 20231219 | 105600 | 4638189700 | 26000 | 26000 | 26000 | 25950 | 155 |
| 515 | 20231219 | 105500 | 4634160350 | 26000 | 25800 | 26000 | 25800 | 2862 |
| 516 | 20231219 | 105400 | 4559977800 | 25850 | 25850 | 25850 | 25850 | 6 |
| 517 | 20231219 | 105300 | 4559822700 | 25800 | 25800 | 25800 | 25800 | 204 |
| 518 | 20231219 | 105200 | 4554559500 | 25850 | 25850 | 25850 | 25850 | 1 |
| 519 | 20231219 | 105100 | 4554533650 | 25850 | 25900 | 25900 | 25850 | 1263 |
| 520 | 20231219 | 105000 | 4521872050 | 25900 | 25900 | 25900 | 25900 | 233 |
| 521 | 20231219 | 104900 | 4515837350 | 25900 | 25900 | 25900 | 25900 | 16 |
| 522 | 20231219 | 104800 | 4515422950 | 25900 | 25950 | 25950 | 25900 | 520 |
| 523 | 20231219 | 104700 | 4501933100 | 25950 | 25900 | 25950 | 25900 | 441 |
| 524 | 20231219 | 104600 | 4490509850 | 25900 | 25850 | 25900 | 25850 | 1349 |
| 525 | 20231219 | 104500 | 4455588200 | 25800 | 25800 | 25800 | 25800 | 101 |
| 526 | 20231219 | 104400 | 4452982400 | 25850 | 25850 | 25850 | 25850 | 51 |
| 527 | 20231219 | 104300 | 4451664050 | 25850 | 25900 | 25900 | 25850 | 600 |
| 528 | 20231219 | 104200 | 4436148250 | 25850 | 25800 | 25850 | 25800 | 1644 |
| 529 | 20231219 | 104100 | 4393651100 | 25800 | 25800 | 25850 | 25800 | 48 |
| 530 | 20231219 | 104000 | 4392412400 | 25800 | 25800 | 25850 | 25800 | 38 |
| 531 | 20231219 | 103900 | 4391431900 | 25800 | 25750 | 25800 | 25700 | 5789 |
| 532 | 20231219 | 103800 | 4242385500 | 25750 | 25750 | 25750 | 25700 | 183 |
| 533 | 20231219 | 103700 | 4237673350 | 25750 | 25750 | 25750 | 25750 | 610 |
| 534 | 20231219 | 103600 | 4221965850 | 25750 | 25750 | 25750 | 25700 | 898 |
| 535 | 20231219 | 103500 | 4198881950 | 25750 | 25750 | 25750 | 25750 | 272 |
| 536 | 20231219 | 103400 | 4191877950 | 25750 | 25800 | 25800 | 25700 | 1857 |
| 537 | 20231219 | 103300 | 4144103950 | 25800 | 25850 | 25850 | 25750 | 420 |
| 538 | 20231219 | 103200 | 4133277700 | 25850 | 25800 | 25850 | 25750 | 133 |
| 539 | 20231219 | 103100 | 4129848600 | 25750 | 25800 | 25800 | 25750 | 605 |
| 540 | 20231219 | 103000 | 4114254100 | 25800 | 25750 | 25850 | 25750 | 289 |
| 541 | 20231219 | 102900 | 4106803950 | 25750 | 25750 | 25750 | 25750 | 232 |
| 542 | 20231219 | 102800 | 4100829950 | 25800 | 25750 | 25800 | 25750 | 206 |
| 543 | 20231219 | 102700 | 4095522850 | 25750 | 25750 | 25750 | 25750 | 302 |
| 544 | 20231219 | 102600 | 4087746350 | 25750 | 25750 | 25750 | 25750 | 311 |
| 545 | 20231219 | 102500 | 4079738100 | 25800 | 25700 | 25800 | 25700 | 818 |
| 546 | 20231219 | 102400 | 4058688350 | 25700 | 25700 | 25750 | 25700 | 266 |
| 547 | 20231219 | 102300 | 4051852100 | 25750 | 25700 | 25750 | 25700 | 600 |
| 548 | 20231219 | 102200 | 4036431550 | 25700 | 25750 | 25750 | 25700 | 734 |
| 549 | 20231219 | 102100 | 4017558050 | 25750 | 25750 | 25750 | 25700 | 921 |
| 550 | 20231219 | 102000 | 3993843850 | 25700 | 25700 | 25800 | 25700 | 10307 |
| 551 | 20231219 | 101900 | 3728945800 | 25700 | 25750 | 25750 | 25600 | 3976 |
| 552 | 20231219 | 101800 | 3626975350 | 25700 | 25750 | 25800 | 25700 | 1783 |
| 553 | 20231219 | 101700 | 3581121750 | 25750 | 25800 | 25800 | 25750 | 812 |
| 554 | 20231219 | 101600 | 3560188300 | 25800 | 25800 | 25850 | 25800 | 129 |
| 555 | 20231219 | 101500 | 3556859750 | 25850 | 25800 | 25850 | 25800 | 335 |
| 556 | 20231219 | 101400 | 3548210500 | 25800 | 25850 | 25950 | 25800 | 1074 |
| 557 | 20231219 | 101300 | 3520400200 | 25800 | 25800 | 25950 | 25800 | 375 |
| 558 | 20231219 | 101200 | 3510701250 | 25800 | 25850 | 25900 | 25750 | 6474 |
| 559 | 20231219 | 101100 | 3343167600 | 25900 | 25800 | 25900 | 25800 | 655 |
| 560 | 20231219 | 101000 | 3326255400 | 25850 | 25800 | 25850 | 25800 | 609 |
| 561 | 20231219 | 100900 | 3310539800 | 25800 | 25950 | 26000 | 25800 | 1406 |
| 562 | 20231219 | 100800 | 3274134000 | 25950 | 26000 | 26000 | 25900 | 5377 |
| 563 | 20231219 | 100700 | 3134788000 | 26000 | 26000 | 26050 | 26000 | 394 |
| 564 | 20231219 | 100600 | 3124543950 | 26050 | 26050 | 26050 | 25950 | 788 |
| 565 | 20231219 | 100500 | 3104077550 | 26050 | 26050 | 26050 | 26000 | 379 |
| 566 | 20231219 | 100400 | 3094217100 | 26050 | 26000 | 26050 | 25950 | 953 |
| 567 | 20231219 | 100300 | 3069446150 | 26000 | 26050 | 26050 | 25950 | 155 |
| 568 | 20231219 | 100200 | 3065416250 | 26000 | 26050 | 26050 | 25950 | 1137 |
| 569 | 20231219 | 100100 | 3035851700 | 26050 | 26050 | 26050 | 26000 | 385 |
| 570 | 20231219 | 100000 | 3025826800 | 26000 | 26000 | 26050 | 25950 | 1317 |
| 571 | 20231219 | 095900 | 2991590350 | 26000 | 25950 | 26000 | 25900 | 349 |
| 572 | 20231219 | 095800 | 2982537750 | 25950 | 25950 | 25950 | 25950 | 537 |
| 573 | 20231219 | 095700 | 2968602600 | 25900 | 25950 | 25950 | 25900 | 1012 |
| 574 | 20231219 | 095600 | 2942357450 | 25900 | 25950 | 26000 | 25900 | 220 |
| 575 | 20231219 | 095500 | 2936646350 | 25950 | 26000 | 26000 | 25950 | 5541 |
| 576 | 20231219 | 095400 | 2792599200 | 26000 | 25850 | 26000 | 25800 | 5471 |
| 577 | 20231219 | 095300 | 2650811450 | 25900 | 25900 | 25900 | 25800 | 1270 |
| 578 | 20231219 | 095200 | 2617989800 | 25900 | 25950 | 25950 | 25900 | 1169 |
| 579 | 20231219 | 095100 | 2587711100 | 25950 | 25950 | 25950 | 25900 | 108 |
| 580 | 20231219 | 095000 | 2584911950 | 25900 | 25900 | 25950 | 25900 | 400 |
| 581 | 20231219 | 094900 | 2574549350 | 25900 | 25950 | 25950 | 25900 | 1920 |
| 582 | 20231219 | 094800 | 2524804050 | 25900 | 25900 | 25950 | 25900 | 1769 |
| 583 | 20231219 | 094700 | 2478980650 | 25950 | 25900 | 25950 | 25900 | 701 |
| 584 | 20231219 | 094600 | 2460809300 | 25950 | 25900 | 25950 | 25900 | 1759 |
| 585 | 20231219 | 094500 | 2415249050 | 25850 | 25900 | 25900 | 25850 | 467 |
| 586 | 20231219 | 094400 | 2403155000 | 25900 | 25900 | 25900 | 25800 | 352 |
| 587 | 20231219 | 094300 | 2394042450 | 25900 | 25750 | 25900 | 25750 | 2012 |
| 588 | 20231219 | 094200 | 2342098350 | 25800 | 25750 | 25800 | 25750 | 1143 |
| 589 | 20231219 | 094100 | 2312663200 | 25800 | 25750 | 25800 | 25750 | 799 |
| 590 | 20231219 | 094000 | 2292088550 | 25750 | 25800 | 25800 | 25750 | 362 |
| 591 | 20231219 | 093900 | 2282756050 | 25800 | 25800 | 25800 | 25800 | 301 |
| 592 | 20231219 | 093800 | 2274990250 | 25800 | 25750 | 25800 | 25700 | 1224 |
| 593 | 20231219 | 093700 | 2243497150 | 25800 | 25700 | 25800 | 25700 | 1188 |
| 594 | 20231219 | 093600 | 2212902000 | 25750 | 25750 | 25750 | 25650 | 967 |
| 595 | 20231219 | 093500 | 2188041550 | 25750 | 25700 | 25800 | 25650 | 442 |
| 596 | 20231219 | 093400 | 2176675450 | 25700 | 25700 | 25750 | 25700 | 1132 |
| 597 | 20231219 | 093300 | 2147578050 | 25700 | 25800 | 25800 | 25700 | 2305 |
| 598 | 20231219 | 093200 | 2088228100 | 25800 | 25850 | 25850 | 25750 | 1664 |
| 599 | 20231219 | 093100 | 2045295150 | 25850 | 25850 | 25850 | 25800 | 318 |
| 600 | 20231219 | 093000 | 2037077750 | 25850 | 25800 | 25850 | 25800 | 2503 |
| 601 | 20231219 | 092900 | 1972383750 | 25800 | 25800 | 25800 | 25750 | 2161 |
| 602 | 20231219 | 092800 | 1916630000 | 25800 | 25750 | 25800 | 25700 | 1758 |
| 603 | 20231219 | 092700 | 1871394000 | 25750 | 25750 | 25750 | 25700 | 607 |
| 604 | 20231219 | 092600 | 1855772600 | 25700 | 25700 | 25750 | 25650 | 1258 |
| 605 | 20231219 | 092500 | 1823415450 | 25650 | 25650 | 25750 | 25600 | 1272 |
| 606 | 20231219 | 092400 | 1790774450 | 25650 | 25650 | 25700 | 25650 | 746 |
| 607 | 20231219 | 092300 | 1771611350 | 25650 | 25550 | 25650 | 25500 | 1978 |
| 608 | 20231219 | 092200 | 1720970400 | 25500 | 25600 | 25600 | 25450 | 711 |
| 609 | 20231219 | 092100 | 1702842250 | 25600 | 25500 | 25600 | 25500 | 2415 |
| 610 | 20231219 | 092000 | 1641102750 | 25500 | 25500 | 25550 | 25400 | 1446 |
| 611 | 20231219 | 091900 | 1604274850 | 25500 | 25500 | 25550 | 25450 | 608 |
| 612 | 20231219 | 091800 | 1588793600 | 25500 | 25500 | 25550 | 25450 | 3914 |
| 613 | 20231219 | 091700 | 1489057500 | 25500 | 25550 | 25550 | 25500 | 1294 |
| 614 | 20231219 | 091600 | 1456021950 | 25550 | 25600 | 25600 | 25550 | 1536 |
| 615 | 20231219 | 091500 | 1416743550 | 25600 | 25650 | 25650 | 25600 | 1539 |
| 616 | 20231219 | 091400 | 1377342700 | 25650 | 25650 | 25650 | 25600 | 640 |
| 617 | 20231219 | 091300 | 1360952900 | 25650 | 25700 | 25750 | 25650 | 1158 |
| 618 | 20231219 | 091200 | 1331243550 | 25750 | 25750 | 25750 | 25700 | 2666 |
| 619 | 20231219 | 091100 | 1262670950 | 25750 | 25700 | 25750 | 25650 | 3301 |
| 620 | 20231219 | 091000 | 1177699850 | 25700 | 25700 | 25750 | 25650 | 2937 |
| 621 | 20231219 | 090900 | 1102174950 | 25700 | 25500 | 25700 | 25450 | 2244 |
| 622 | 20231219 | 090800 | 1044768450 | 25500 | 25500 | 25500 | 25450 | 1724 |
| 623 | 20231219 | 090700 | 1000819450 | 25500 | 25550 | 25550 | 25500 | 413 |
| 624 | 20231219 | 090600 | 990270600 | 25550 | 25450 | 25550 | 25450 | 2216 |
| 625 | 20231219 | 090500 | 933691000 | 25500 | 25500 | 25600 | 25500 | 15217 |
| 626 | 20231219 | 090400 | 544403500 | 25500 | 25450 | 25600 | 25450 | 2046 |
| 627 | 20231219 | 090300 | 492235800 | 25450 | 25450 | 25550 | 25400 | 3671 |
| 628 | 20231219 | 090200 | 398630100 | 25450 | 25400 | 25500 | 25400 | 1712 |
| 629 | 20231219 | 090100 | 355087650 | 25350 | 25400 | 25500 | 25300 | 4341 |
| 630 | 20231219 | 090000 | 244984750 | 25350 | 25300 | 25600 | 25300 | 9621 |