34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 3 | 20231218 | 191800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231218 | 191700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231218 | 191600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231218 | 191500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231218 | 191400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231218 | 191300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231218 | 191200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231218 | 191100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231218 | 191000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231218 | 190900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231218 | 190800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231218 | 190700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231218 | 190600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231218 | 190500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231218 | 190400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231218 | 190300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231218 | 190200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231218 | 190100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231218 | 190000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231218 | 185900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231218 | 185800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231218 | 185700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231218 | 185600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231218 | 185500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231218 | 185400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231218 | 185300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231218 | 185200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231218 | 185100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231218 | 185000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231218 | 184900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 33 | 20231218 | 184800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231218 | 184700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231218 | 184600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231218 | 184500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231218 | 184400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231218 | 184300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231218 | 184200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231218 | 184100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231218 | 184000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231218 | 183900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231218 | 183800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231218 | 183700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231218 | 183600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231218 | 183500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231218 | 183400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231218 | 183300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231218 | 183200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231218 | 183100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231218 | 183000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231218 | 182900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231218 | 182800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231218 | 182700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231218 | 182600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231218 | 182500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231218 | 182400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231218 | 182300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231218 | 182200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231218 | 182100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231218 | 182000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231218 | 181900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 63 | 20231218 | 181800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231218 | 181700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231218 | 181600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231218 | 181500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231218 | 181400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231218 | 181300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231218 | 181200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231218 | 181100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231218 | 181000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231218 | 180900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231218 | 180800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231218 | 180700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231218 | 180600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231218 | 180500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231218 | 180400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231218 | 180300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231218 | 180200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231218 | 180100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231218 | 180000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231218 | 175900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231218 | 175800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231218 | 175700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231218 | 175600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231218 | 175500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231218 | 175400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231218 | 175300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231218 | 175200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231218 | 175100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231218 | 175000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231218 | 174900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 93 | 20231218 | 174800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231218 | 174700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231218 | 174600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231218 | 174500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231218 | 174400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231218 | 174300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231218 | 174200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231218 | 174100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231218 | 174000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231218 | 173900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231218 | 173800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231218 | 173700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231218 | 173600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231218 | 173500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231218 | 173400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231218 | 173300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231218 | 173200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231218 | 173100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231218 | 173000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231218 | 172900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231218 | 172800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231218 | 172700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231218 | 172600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231218 | 172500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231218 | 172400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231218 | 172300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231218 | 172200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231218 | 172100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231218 | 172000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231218 | 171900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 123 | 20231218 | 171800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231218 | 171700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231218 | 171600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231218 | 171500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231218 | 171400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231218 | 171300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231218 | 171200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231218 | 171100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231218 | 171000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231218 | 170900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231218 | 170800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231218 | 170700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231218 | 170600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231218 | 170500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231218 | 170400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231218 | 170300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231218 | 170200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231218 | 170100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231218 | 170000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231218 | 165900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231218 | 165800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231218 | 165700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231218 | 165600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231218 | 165500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231218 | 165400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231218 | 165300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231218 | 165200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231218 | 165100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231218 | 165000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231218 | 164900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 153 | 20231218 | 164800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231218 | 164700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231218 | 164600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231218 | 164500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231218 | 164400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231218 | 164300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231218 | 164200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231218 | 164100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231218 | 164000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231218 | 163900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231218 | 163800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231218 | 163700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231218 | 163600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231218 | 163500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231218 | 163400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231218 | 163300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231218 | 163200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231218 | 163100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231218 | 163000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231218 | 162900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231218 | 162800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231218 | 162700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231218 | 162600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231218 | 162500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231218 | 162400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231218 | 162300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231218 | 162200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231218 | 162100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231218 | 162000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231218 | 161900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 183 | 20231218 | 161800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231218 | 161700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231218 | 161600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231218 | 161500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231218 | 161400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231218 | 161300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231218 | 161200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231218 | 161100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231218 | 161000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231218 | 160900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231218 | 160800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231218 | 160700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231218 | 160600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231218 | 160500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231218 | 160400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231218 | 160300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231218 | 160200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231218 | 160100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231218 | 160000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231218 | 155900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231218 | 155800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231218 | 155700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231218 | 155600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231218 | 155500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231218 | 155400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231218 | 155300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231218 | 155200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231218 | 155100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231218 | 155000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20231218 | 154900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 213 | 20231218 | 154800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20231218 | 154700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20231218 | 154600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20231218 | 154500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20231218 | 154400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20231218 | 154300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20231218 | 154200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20231218 | 154100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20231218 | 154000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20231218 | 153900 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20231218 | 153800 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20231218 | 153700 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20231218 | 153600 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20231218 | 153500 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20231218 | 153400 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231218 | 153300 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231218 | 153200 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231218 | 153100 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20231218 | 153000 | 22584507150 | 34000 | 34000 | 34000 | 34000 | 20224 |
| 232 | 20231218 | 152900 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20231218 | 152800 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20231218 | 152700 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20231218 | 152600 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20231218 | 152500 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20231218 | 152400 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20231218 | 152300 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20231218 | 152200 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20231218 | 152100 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20231218 | 152000 | 21896891150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20231218 | 151900 | 21896891150 | 34100 | 34100 | 34100 | 34050 | 3751 |
| 243 | 20231218 | 151800 | 21769042900 | 34100 | 34050 | 34100 | 34050 | 1601 |
| 244 | 20231218 | 151700 | 21714480400 | 34100 | 34100 | 34100 | 34050 | 152 |
| 245 | 20231218 | 151600 | 21709304000 | 34050 | 34050 | 34100 | 34050 | 1391 |
| 246 | 20231218 | 151500 | 21661940350 | 34050 | 34100 | 34100 | 34050 | 944 |
| 247 | 20231218 | 151400 | 21629793650 | 34050 | 34050 | 34100 | 34050 | 672 |
| 248 | 20231218 | 151300 | 21606902550 | 34050 | 34100 | 34100 | 34050 | 406 |
| 249 | 20231218 | 151200 | 21593074650 | 34100 | 34100 | 34100 | 34050 | 253 |
| 250 | 20231218 | 151100 | 21584447750 | 34050 | 34100 | 34100 | 34050 | 499 |
| 251 | 20231218 | 151000 | 21567453350 | 34100 | 34050 | 34100 | 34050 | 536 |
| 252 | 20231218 | 150900 | 21549200500 | 34050 | 34100 | 34150 | 34050 | 1600 |
| 253 | 20231218 | 150800 | 21494643750 | 34100 | 34150 | 34150 | 34100 | 1007 |
| 254 | 20231218 | 150700 | 21460287650 | 34100 | 34150 | 34150 | 34100 | 1400 |
| 255 | 20231218 | 150600 | 21412545250 | 34150 | 34100 | 34150 | 34100 | 155 |
| 256 | 20231218 | 150500 | 21407255050 | 34150 | 34100 | 34150 | 34050 | 1406 |
| 257 | 20231218 | 150400 | 21359310650 | 34100 | 34100 | 34100 | 34050 | 390 |
| 258 | 20231218 | 150300 | 21346013050 | 34050 | 34100 | 34100 | 34050 | 893 |
| 259 | 20231218 | 150200 | 21315572600 | 34100 | 34050 | 34100 | 34050 | 436 |
| 260 | 20231218 | 150100 | 21300714350 | 34050 | 34050 | 34100 | 34050 | 874 |
| 261 | 20231218 | 150000 | 21270919600 | 34050 | 34050 | 34100 | 34050 | 1492 |
| 262 | 20231218 | 145900 | 21220107000 | 34050 | 34150 | 34150 | 34050 | 948 |
| 263 | 20231218 | 145800 | 21187783400 | 34100 | 34050 | 34100 | 34050 | 859 |
| 264 | 20231218 | 145700 | 21158504600 | 34050 | 34100 | 34100 | 34000 | 1582 |
| 265 | 20231218 | 145600 | 21104679300 | 34050 | 34100 | 34150 | 34050 | 1993 |
| 266 | 20231218 | 145500 | 21036807100 | 34050 | 34200 | 34200 | 34050 | 2317 |
| 267 | 20231218 | 145400 | 20957763150 | 34150 | 34100 | 34200 | 34100 | 2008 |
| 268 | 20231218 | 145300 | 20889208200 | 34100 | 34100 | 34150 | 34100 | 716 |
| 269 | 20231218 | 145200 | 20864773000 | 34100 | 34100 | 34100 | 34050 | 2594 |
| 270 | 20231218 | 145100 | 20776317650 | 34100 | 34050 | 34100 | 34050 | 370 |
| 271 | 20231218 | 145000 | 20763716950 | 34100 | 34050 | 34100 | 34050 | 444 |
| 272 | 20231218 | 144900 | 20748577950 | 34100 | 34100 | 34100 | 34050 | 389 |
| 273 | 20231218 | 144800 | 20735320150 | 34100 | 34050 | 34100 | 34050 | 615 |
| 274 | 20231218 | 144700 | 20714363000 | 34050 | 34100 | 34100 | 34050 | 519 |
| 275 | 20231218 | 144600 | 20696671400 | 34100 | 34050 | 34100 | 34050 | 1415 |
| 276 | 20231218 | 144500 | 20648453350 | 34050 | 34050 | 34100 | 34050 | 246 |
| 277 | 20231218 | 144400 | 20640075800 | 34100 | 34050 | 34100 | 34050 | 433 |
| 278 | 20231218 | 144300 | 20625313750 | 34050 | 34100 | 34150 | 34050 | 787 |
| 279 | 20231218 | 144200 | 20598479850 | 34100 | 34100 | 34150 | 34050 | 663 |
| 280 | 20231218 | 144100 | 20575871600 | 34100 | 34150 | 34150 | 34050 | 534 |
| 281 | 20231218 | 144000 | 20557669400 | 34100 | 34100 | 34100 | 34050 | 931 |
| 282 | 20231218 | 143900 | 20525923700 | 34050 | 34050 | 34100 | 34050 | 563 |
| 283 | 20231218 | 143800 | 20506742050 | 34050 | 34050 | 34100 | 34050 | 183 |
| 284 | 20231218 | 143700 | 20500508350 | 34100 | 34100 | 34100 | 34050 | 161 |
| 285 | 20231218 | 143600 | 20495022200 | 34100 | 34100 | 34100 | 34050 | 416 |
| 286 | 20231218 | 143500 | 20480850850 | 34050 | 34100 | 34150 | 34050 | 1176 |
| 287 | 20231218 | 143400 | 20440756350 | 34100 | 34050 | 34150 | 34050 | 728 |
| 288 | 20231218 | 143300 | 20415931750 | 34050 | 34100 | 34150 | 34050 | 582 |
| 289 | 20231218 | 143200 | 20396085600 | 34100 | 34100 | 34150 | 34100 | 414 |
| 290 | 20231218 | 143100 | 20381965650 | 34100 | 34100 | 34150 | 34050 | 376 |
| 291 | 20231218 | 143000 | 20369147200 | 34100 | 34100 | 34150 | 34100 | 1137 |
| 292 | 20231218 | 142900 | 20330373350 | 34150 | 34100 | 34150 | 34100 | 532 |
| 293 | 20231218 | 142800 | 20312219600 | 34100 | 34150 | 34150 | 34100 | 338 |
| 294 | 20231218 | 142700 | 20300688500 | 34150 | 34150 | 34150 | 34100 | 469 |
| 295 | 20231218 | 142600 | 20284694550 | 34150 | 34100 | 34150 | 34100 | 803 |
| 296 | 20231218 | 142500 | 20257312150 | 34100 | 34050 | 34150 | 34050 | 2473 |
| 297 | 20231218 | 142400 | 20172985600 | 34100 | 34100 | 34100 | 34050 | 109 |
| 298 | 20231218 | 142300 | 20169272150 | 34100 | 34100 | 34100 | 34050 | 359 |
| 299 | 20231218 | 142200 | 20157045700 | 34100 | 34050 | 34100 | 34050 | 310 |
| 300 | 20231218 | 142100 | 20146474800 | 34100 | 34100 | 34100 | 34050 | 521 |
| 301 | 20231218 | 142000 | 20128718250 | 34050 | 34100 | 34100 | 34050 | 434 |
| 302 | 20231218 | 141900 | 20113936400 | 34050 | 34050 | 34100 | 34050 | 288 |
| 303 | 20231218 | 141800 | 20104127800 | 34100 | 34100 | 34100 | 34050 | 533 |
| 304 | 20231218 | 141700 | 20085967450 | 34050 | 34100 | 34100 | 34050 | 134 |
| 305 | 20231218 | 141600 | 20081402000 | 34050 | 34050 | 34100 | 34050 | 185 |
| 306 | 20231218 | 141500 | 20075101750 | 34050 | 34100 | 34100 | 34050 | 1384 |
| 307 | 20231218 | 141400 | 20027963250 | 34050 | 34050 | 34100 | 34050 | 390 |
| 308 | 20231218 | 141300 | 20014682250 | 34050 | 34100 | 34100 | 34050 | 299 |
| 309 | 20231218 | 141200 | 20004500450 | 34050 | 34100 | 34100 | 34050 | 476 |
| 310 | 20231218 | 141100 | 19988274650 | 34100 | 34050 | 34100 | 34000 | 3580 |
| 311 | 20231218 | 141000 | 19866366750 | 34000 | 34000 | 34050 | 34000 | 575 |
| 312 | 20231218 | 140900 | 19846797250 | 34000 | 34050 | 34050 | 34000 | 121 |
| 313 | 20231218 | 140800 | 19842681700 | 34000 | 34000 | 34050 | 34000 | 234 |
| 314 | 20231218 | 140700 | 19834724250 | 34000 | 34000 | 34050 | 34000 | 1483 |
| 315 | 20231218 | 140600 | 19784298350 | 34000 | 34100 | 34100 | 34000 | 4506 |
| 316 | 20231218 | 140500 | 19630785300 | 34100 | 34100 | 34150 | 34100 | 191 |
| 317 | 20231218 | 140400 | 19624272100 | 34150 | 34100 | 34150 | 34100 | 1967 |
| 318 | 20231218 | 140300 | 19557167350 | 34150 | 34100 | 34150 | 34100 | 352 |
| 319 | 20231218 | 140200 | 19545156050 | 34100 | 34150 | 34150 | 34100 | 711 |
| 320 | 20231218 | 140100 | 19520910100 | 34150 | 34150 | 34150 | 34100 | 475 |
| 321 | 20231218 | 140000 | 19504699100 | 34150 | 34100 | 34150 | 34050 | 557 |
| 322 | 20231218 | 135900 | 19485703350 | 34050 | 34100 | 34100 | 34050 | 655 |
| 323 | 20231218 | 135800 | 19463374200 | 34100 | 34100 | 34100 | 34050 | 321 |
| 324 | 20231218 | 135700 | 19452433800 | 34050 | 34100 | 34100 | 34050 | 1425 |
| 325 | 20231218 | 135600 | 19403857150 | 34050 | 34100 | 34100 | 34050 | 562 |
| 326 | 20231218 | 135500 | 19384696900 | 34150 | 34100 | 34150 | 34100 | 724 |
| 327 | 20231218 | 135400 | 19359998500 | 34100 | 34100 | 34100 | 34050 | 1136 |
| 328 | 20231218 | 135300 | 19321263950 | 34050 | 34100 | 34100 | 34050 | 403 |
| 329 | 20231218 | 135200 | 19307528550 | 34100 | 34100 | 34100 | 34050 | 531 |
| 330 | 20231218 | 135100 | 19289422200 | 34100 | 34050 | 34100 | 34050 | 277 |
| 331 | 20231218 | 135000 | 19279989500 | 34050 | 34050 | 34100 | 34050 | 657 |
| 332 | 20231218 | 134900 | 19257591850 | 34100 | 34050 | 34100 | 34050 | 462 |
| 333 | 20231218 | 134800 | 19241846300 | 34050 | 34050 | 34050 | 34000 | 4604 |
| 334 | 20231218 | 134700 | 19085232850 | 34050 | 34050 | 34100 | 34050 | 449 |
| 335 | 20231218 | 134600 | 19069943650 | 34050 | 34050 | 34100 | 34000 | 737 |
| 336 | 20231218 | 134500 | 19044846500 | 34000 | 34050 | 34050 | 34000 | 1166 |
| 337 | 20231218 | 134400 | 19005181450 | 34050 | 34050 | 34050 | 34000 | 862 |
| 338 | 20231218 | 134300 | 18975830550 | 34000 | 34050 | 34100 | 34000 | 2819 |
| 339 | 20231218 | 134200 | 18879849400 | 34100 | 34050 | 34100 | 34050 | 188 |
| 340 | 20231218 | 134100 | 18873445200 | 34100 | 34050 | 34100 | 34050 | 1210 |
| 341 | 20231218 | 134000 | 18832244100 | 34100 | 34200 | 34200 | 34100 | 7134 |
| 342 | 20231218 | 133900 | 18588845050 | 34150 | 34200 | 34200 | 34150 | 171 |
| 343 | 20231218 | 133800 | 18582999350 | 34150 | 34250 | 34250 | 34150 | 5751 |
| 344 | 20231218 | 133700 | 18386308300 | 34200 | 34200 | 34250 | 34200 | 106 |
| 345 | 20231218 | 133600 | 18382683000 | 34200 | 34250 | 34250 | 34200 | 204 |
| 346 | 20231218 | 133500 | 18375704850 | 34250 | 34250 | 34250 | 34200 | 255 |
| 347 | 20231218 | 133400 | 18366975950 | 34250 | 34200 | 34250 | 34200 | 102 |
| 348 | 20231218 | 133300 | 18363484800 | 34200 | 34200 | 34250 | 34200 | 287 |
| 349 | 20231218 | 133200 | 18353666950 | 34200 | 34250 | 34250 | 34200 | 1395 |
| 350 | 20231218 | 133100 | 18305951950 | 34250 | 34250 | 34250 | 34200 | 111 |
| 351 | 20231218 | 133000 | 18302154950 | 34250 | 34200 | 34250 | 34200 | 222 |
| 352 | 20231218 | 132900 | 18294560000 | 34200 | 34250 | 34250 | 34200 | 222 |
| 353 | 20231218 | 132800 | 18286960150 | 34250 | 34350 | 34350 | 34250 | 3042 |
| 354 | 20231218 | 132700 | 18182652300 | 34350 | 34300 | 34350 | 34300 | 1158 |
| 355 | 20231218 | 132600 | 18142932800 | 34300 | 34300 | 34300 | 34250 | 770 |
| 356 | 20231218 | 132500 | 18116532550 | 34300 | 34300 | 34300 | 34250 | 202 |
| 357 | 20231218 | 132400 | 18109611850 | 34300 | 34200 | 34300 | 34200 | 1691 |
| 358 | 20231218 | 132300 | 18051696500 | 34200 | 34200 | 34250 | 34200 | 401 |
| 359 | 20231218 | 132200 | 18037967500 | 34200 | 34250 | 34250 | 34200 | 39 |
| 360 | 20231218 | 132100 | 18036632250 | 34200 | 34250 | 34250 | 34200 | 468 |
| 361 | 20231218 | 132000 | 18020614400 | 34250 | 34200 | 34250 | 34200 | 376 |
| 362 | 20231218 | 131900 | 18007753450 | 34250 | 34250 | 34250 | 34200 | 428 |
| 363 | 20231218 | 131800 | 17993097650 | 34200 | 34250 | 34250 | 34200 | 234 |
| 364 | 20231218 | 131700 | 17985093700 | 34250 | 34250 | 34250 | 34200 | 316 |
| 365 | 20231218 | 131600 | 17974273850 | 34250 | 34250 | 34250 | 34200 | 123 |
| 366 | 20231218 | 131500 | 17970065000 | 34250 | 34200 | 34250 | 34200 | 551 |
| 367 | 20231218 | 131400 | 17951210200 | 34200 | 34250 | 34250 | 34200 | 396 |
| 368 | 20231218 | 131300 | 17937655200 | 34200 | 34200 | 34200 | 34150 | 984 |
| 369 | 20231218 | 131200 | 17904005250 | 34200 | 34200 | 34200 | 34150 | 546 |
| 370 | 20231218 | 131100 | 17885340800 | 34150 | 34200 | 34200 | 34150 | 482 |
| 371 | 20231218 | 131000 | 17868869250 | 34150 | 34200 | 34200 | 34150 | 577 |
| 372 | 20231218 | 130900 | 17849149400 | 34200 | 34200 | 34200 | 34150 | 155 |
| 373 | 20231218 | 130800 | 17843854500 | 34200 | 34200 | 34250 | 34200 | 347 |
| 374 | 20231218 | 130700 | 17831979150 | 34200 | 34200 | 34200 | 34200 | 292 |
| 375 | 20231218 | 130600 | 17821992750 | 34150 | 34200 | 34200 | 34150 | 82 |
| 376 | 20231218 | 130500 | 17819191200 | 34200 | 34200 | 34200 | 34150 | 84 |
| 377 | 20231218 | 130400 | 17816321200 | 34200 | 34150 | 34200 | 34150 | 436 |
| 378 | 20231218 | 130300 | 17801425400 | 34150 | 34250 | 34250 | 34150 | 376 |
| 379 | 20231218 | 130200 | 17788567950 | 34250 | 34200 | 34250 | 34200 | 367 |
| 380 | 20231218 | 130100 | 17776005800 | 34200 | 34200 | 34250 | 34150 | 3277 |
| 381 | 20231218 | 130000 | 17663934800 | 34200 | 34200 | 34200 | 34150 | 366 |
| 382 | 20231218 | 125900 | 17651420300 | 34200 | 34200 | 34200 | 34200 | 372 |
| 383 | 20231218 | 125800 | 17638697900 | 34200 | 34200 | 34200 | 34150 | 320 |
| 384 | 20231218 | 125700 | 17627756700 | 34200 | 34200 | 34200 | 34200 | 10 |
| 385 | 20231218 | 125600 | 17627414700 | 34150 | 34200 | 34250 | 34150 | 171 |
| 386 | 20231218 | 125500 | 17621572600 | 34250 | 34200 | 34250 | 34150 | 477 |
| 387 | 20231218 | 125400 | 17605262750 | 34200 | 34150 | 34200 | 34150 | 1265 |
| 388 | 20231218 | 125300 | 17562044750 | 34150 | 34200 | 34250 | 34150 | 950 |
| 389 | 20231218 | 125200 | 17529559500 | 34200 | 34150 | 34200 | 34150 | 1237 |
| 390 | 20231218 | 125100 | 17487297950 | 34150 | 34150 | 34150 | 34100 | 355 |
| 391 | 20231218 | 125000 | 17475178950 | 34150 | 34100 | 34150 | 34100 | 576 |
| 392 | 20231218 | 124900 | 17455519700 | 34150 | 34150 | 34150 | 34100 | 368 |
| 393 | 20231218 | 124800 | 17442957450 | 34150 | 34100 | 34150 | 34100 | 414 |
| 394 | 20231218 | 124700 | 17428825250 | 34150 | 34100 | 34150 | 34100 | 602 |
| 395 | 20231218 | 124600 | 17408282000 | 34100 | 34150 | 34150 | 34100 | 190 |
| 396 | 20231218 | 124500 | 17401802900 | 34150 | 34100 | 34150 | 34100 | 2609 |
| 397 | 20231218 | 124400 | 17312821300 | 34150 | 34150 | 34150 | 34150 | 143 |
| 398 | 20231218 | 124300 | 17307937850 | 34150 | 34200 | 34200 | 34150 | 939 |
| 399 | 20231218 | 124200 | 17275868400 | 34150 | 34100 | 34150 | 34100 | 266 |
| 400 | 20231218 | 124100 | 17266785500 | 34100 | 34150 | 34200 | 34100 | 1279 |
| 401 | 20231218 | 124000 | 17223110500 | 34200 | 34150 | 34200 | 34150 | 221 |
| 402 | 20231218 | 123900 | 17215555450 | 34200 | 34200 | 34250 | 34150 | 864 |
| 403 | 20231218 | 123800 | 17186017550 | 34200 | 34200 | 34200 | 34150 | 911 |
| 404 | 20231218 | 123700 | 17154864250 | 34200 | 34100 | 34200 | 34100 | 294 |
| 405 | 20231218 | 123600 | 17144819600 | 34150 | 34150 | 34150 | 34100 | 1584 |
| 406 | 20231218 | 123500 | 17090728450 | 34150 | 34050 | 34150 | 34050 | 127 |
| 407 | 20231218 | 123400 | 17086397800 | 34100 | 34100 | 34150 | 34050 | 517 |
| 408 | 20231218 | 123300 | 17068761800 | 34150 | 34050 | 34150 | 34050 | 515 |
| 409 | 20231218 | 123200 | 17051206850 | 34050 | 34050 | 34100 | 34050 | 38 |
| 410 | 20231218 | 123100 | 17049912800 | 34000 | 34050 | 34050 | 34000 | 714 |
| 411 | 20231218 | 123000 | 17025601350 | 34050 | 34000 | 34150 | 34000 | 1106 |
| 412 | 20231218 | 122900 | 16987924850 | 34050 | 34050 | 34050 | 34050 | 824 |
| 413 | 20231218 | 122800 | 16959867650 | 34000 | 34000 | 34050 | 34000 | 1367 |
| 414 | 20231218 | 122700 | 16913378350 | 34050 | 34050 | 34050 | 34000 | 1402 |
| 415 | 20231218 | 122600 | 16865697950 | 34050 | 34100 | 34150 | 34050 | 598 |
| 416 | 20231218 | 122500 | 16845299700 | 34050 | 34050 | 34150 | 34050 | 350 |
| 417 | 20231218 | 122400 | 16833363850 | 34050 | 34050 | 34050 | 34000 | 71 |
| 418 | 20231218 | 122300 | 16830947800 | 34050 | 34000 | 34050 | 34000 | 1315 |
| 419 | 20231218 | 122200 | 16786201700 | 34000 | 34000 | 34050 | 34000 | 360 |
| 420 | 20231218 | 122100 | 16773960850 | 34000 | 34100 | 34100 | 34000 | 1650 |
| 421 | 20231218 | 122000 | 16717849350 | 34100 | 34000 | 34100 | 34000 | 1862 |
| 422 | 20231218 | 121900 | 16654449550 | 34000 | 34050 | 34050 | 34000 | 432 |
| 423 | 20231218 | 121800 | 16639745500 | 34050 | 34050 | 34050 | 34000 | 797 |
| 424 | 20231218 | 121700 | 16612636700 | 34050 | 34050 | 34050 | 34000 | 382 |
| 425 | 20231218 | 121600 | 16599635600 | 34000 | 34000 | 34050 | 34000 | 695 |
| 426 | 20231218 | 121500 | 16576005550 | 34000 | 34050 | 34050 | 34000 | 804 |
| 427 | 20231218 | 121400 | 16548645400 | 34000 | 34000 | 34050 | 34000 | 695 |
| 428 | 20231218 | 121300 | 16525014100 | 34000 | 34050 | 34100 | 34000 | 2498 |
| 429 | 20231218 | 121200 | 16439980450 | 34100 | 34100 | 34100 | 33950 | 2670 |
| 430 | 20231218 | 121100 | 16349209450 | 34000 | 34200 | 34200 | 34000 | 7592 |
| 431 | 20231218 | 121000 | 16090793400 | 34200 | 34100 | 34200 | 34050 | 1959 |
| 432 | 20231218 | 120900 | 16023992900 | 34100 | 34150 | 34150 | 34050 | 2700 |
| 433 | 20231218 | 120800 | 15931915750 | 34150 | 34150 | 34150 | 34100 | 424 |
| 434 | 20231218 | 120700 | 15917455750 | 34150 | 34150 | 34150 | 34100 | 957 |
| 435 | 20231218 | 120600 | 15884805450 | 34150 | 34150 | 34150 | 34100 | 420 |
| 436 | 20231218 | 120500 | 15870464900 | 34150 | 34150 | 34200 | 34100 | 4109 |
| 437 | 20231218 | 120400 | 15730329150 | 34100 | 34150 | 34200 | 34100 | 2068 |
| 438 | 20231218 | 120300 | 15659711000 | 34150 | 34150 | 34150 | 34100 | 1888 |
| 439 | 20231218 | 120200 | 15595300100 | 34150 | 34200 | 34200 | 34150 | 2268 |
| 440 | 20231218 | 120100 | 15517839250 | 34200 | 34200 | 34250 | 34150 | 1191 |
| 441 | 20231218 | 120000 | 15477106950 | 34200 | 34150 | 34250 | 34150 | 515 |
| 442 | 20231218 | 115900 | 15459518650 | 34150 | 34200 | 34250 | 34150 | 1597 |
| 443 | 20231218 | 115800 | 15404902350 | 34200 | 34250 | 34250 | 34150 | 3356 |
| 444 | 20231218 | 115700 | 15290229500 | 34200 | 34200 | 34250 | 34200 | 177 |
| 445 | 20231218 | 115600 | 15284174950 | 34200 | 34200 | 34200 | 34150 | 1068 |
| 446 | 20231218 | 115500 | 15247671800 | 34200 | 34200 | 34200 | 34150 | 1696 |
| 447 | 20231218 | 115400 | 15189735100 | 34200 | 34200 | 34200 | 34150 | 528 |
| 448 | 20231218 | 115300 | 15171677550 | 34200 | 34200 | 34250 | 34200 | 2745 |
| 449 | 20231218 | 115200 | 15077798500 | 34250 | 34200 | 34250 | 34200 | 635 |
| 450 | 20231218 | 115100 | 15056080400 | 34250 | 34250 | 34250 | 34200 | 22 |
| 451 | 20231218 | 115000 | 15055326950 | 34250 | 34300 | 34300 | 34250 | 475 |
| 452 | 20231218 | 114900 | 15039058150 | 34250 | 34250 | 34300 | 34250 | 935 |
| 453 | 20231218 | 114800 | 15007033800 | 34250 | 34300 | 34300 | 34250 | 726 |
| 454 | 20231218 | 114700 | 14982156850 | 34300 | 34300 | 34300 | 34250 | 127 |
| 455 | 20231218 | 114600 | 14977803650 | 34300 | 34250 | 34300 | 34250 | 1036 |
| 456 | 20231218 | 114500 | 14942310500 | 34250 | 34300 | 34300 | 34250 | 1265 |
| 457 | 20231218 | 114400 | 14898978900 | 34300 | 34300 | 34300 | 34250 | 1115 |
| 458 | 20231218 | 114300 | 14860745100 | 34300 | 34250 | 34300 | 34250 | 475 |
| 459 | 20231218 | 114200 | 14844476050 | 34250 | 34300 | 34350 | 34250 | 1892 |
| 460 | 20231218 | 114100 | 14779579550 | 34350 | 34350 | 34350 | 34300 | 255 |
| 461 | 20231218 | 114000 | 14770830250 | 34300 | 34300 | 34350 | 34300 | 312 |
| 462 | 20231218 | 113900 | 14760123350 | 34350 | 34350 | 34350 | 34350 | 22 |
| 463 | 20231218 | 113800 | 14759367650 | 34350 | 34350 | 34400 | 34350 | 538 |
| 464 | 20231218 | 113700 | 14740887300 | 34350 | 34350 | 34400 | 34350 | 278 |
| 465 | 20231218 | 113600 | 14731337700 | 34400 | 34400 | 34400 | 34350 | 226 |
| 466 | 20231218 | 113500 | 14723574500 | 34350 | 34400 | 34450 | 34350 | 3629 |
| 467 | 20231218 | 113400 | 14598795050 | 34400 | 34400 | 34400 | 34400 | 379 |
| 468 | 20231218 | 113300 | 14585757450 | 34400 | 34350 | 34400 | 34350 | 198 |
| 469 | 20231218 | 113200 | 14578949550 | 34350 | 34400 | 34400 | 34350 | 678 |
| 470 | 20231218 | 113100 | 14555630150 | 34400 | 34400 | 34400 | 34400 | 173 |
| 471 | 20231218 | 113000 | 14549678950 | 34400 | 34400 | 34400 | 34350 | 413 |
| 472 | 20231218 | 112900 | 14535474300 | 34400 | 34400 | 34400 | 34400 | 300 |
| 473 | 20231218 | 112800 | 14525154300 | 34350 | 34350 | 34350 | 34300 | 423 |
| 474 | 20231218 | 112700 | 14510627150 | 34350 | 34350 | 34400 | 34300 | 1021 |
| 475 | 20231218 | 112600 | 14475558000 | 34350 | 34350 | 34350 | 34300 | 166 |
| 476 | 20231218 | 112500 | 14469856550 | 34400 | 34300 | 34400 | 34300 | 1121 |
| 477 | 20231218 | 112400 | 14431363750 | 34300 | 34300 | 34300 | 34300 | 258 |
| 478 | 20231218 | 112300 | 14422514350 | 34300 | 34200 | 34300 | 34200 | 2371 |
| 479 | 20231218 | 112200 | 14341356300 | 34200 | 34250 | 34250 | 34200 | 897 |
| 480 | 20231218 | 112100 | 14310677400 | 34200 | 34200 | 34250 | 34200 | 589 |
| 481 | 20231218 | 112000 | 14290526350 | 34250 | 34250 | 34300 | 34250 | 2521 |
| 482 | 20231218 | 111900 | 14204174900 | 34250 | 34300 | 34350 | 34250 | 6717 |
| 483 | 20231218 | 111800 | 13973902700 | 34350 | 34350 | 34350 | 34300 | 149 |
| 484 | 20231218 | 111700 | 13968791200 | 34350 | 34350 | 34350 | 34300 | 5005 |
| 485 | 20231218 | 111600 | 13796999550 | 34400 | 34400 | 34400 | 34350 | 1571 |
| 486 | 20231218 | 111500 | 13743032600 | 34400 | 34400 | 34450 | 34400 | 1564 |
| 487 | 20231218 | 111400 | 13689230900 | 34400 | 34400 | 34450 | 34400 | 963 |
| 488 | 20231218 | 111300 | 13656101750 | 34400 | 34450 | 34450 | 34400 | 204 |
| 489 | 20231218 | 111200 | 13649084050 | 34400 | 34450 | 34450 | 34400 | 261 |
| 490 | 20231218 | 111100 | 13640100750 | 34450 | 34400 | 34450 | 34400 | 286 |
| 491 | 20231218 | 111000 | 13630259800 | 34400 | 34450 | 34450 | 34400 | 3832 |
| 492 | 20231218 | 110900 | 13498437250 | 34450 | 34400 | 34450 | 34400 | 143 |
| 493 | 20231218 | 110800 | 13493511900 | 34400 | 34450 | 34450 | 34400 | 721 |
| 494 | 20231218 | 110700 | 13468708450 | 34400 | 34450 | 34500 | 34400 | 1185 |
| 495 | 20231218 | 110600 | 13427918550 | 34450 | 34450 | 34450 | 34450 | 3034 |
| 496 | 20231218 | 110500 | 13323397250 | 34500 | 34500 | 34500 | 34450 | 1395 |
| 497 | 20231218 | 110400 | 13275338100 | 34500 | 34500 | 34600 | 34450 | 1486 |
| 498 | 20231218 | 110300 | 13224045850 | 34500 | 34550 | 34550 | 34450 | 5124 |
| 499 | 20231218 | 110200 | 13047092850 | 34600 | 34550 | 34600 | 34550 | 457 |
| 500 | 20231218 | 110100 | 13031303300 | 34600 | 34600 | 34600 | 34550 | 1050 |
| 501 | 20231218 | 110000 | 12994973550 | 34600 | 34600 | 34650 | 34600 | 1151 |
| 502 | 20231218 | 105900 | 12955128800 | 34600 | 34600 | 34650 | 34550 | 1219 |
| 503 | 20231218 | 105800 | 12912949650 | 34600 | 34550 | 34650 | 34550 | 4336 |
| 504 | 20231218 | 105700 | 12762969150 | 34550 | 34500 | 34550 | 34450 | 2521 |
| 505 | 20231218 | 105600 | 12676005700 | 34500 | 34500 | 34500 | 34450 | 461 |
| 506 | 20231218 | 105500 | 12660101950 | 34500 | 34450 | 34500 | 34450 | 976 |
| 507 | 20231218 | 105400 | 12626436200 | 34500 | 34450 | 34500 | 34450 | 1483 |
| 508 | 20231218 | 105300 | 12575288050 | 34400 | 34450 | 34500 | 34400 | 1833 |
| 509 | 20231218 | 105200 | 12512119700 | 34450 | 34500 | 34550 | 34450 | 2381 |
| 510 | 20231218 | 105100 | 12430059650 | 34550 | 34550 | 34600 | 34500 | 2075 |
| 511 | 20231218 | 105000 | 12358408550 | 34550 | 34550 | 34600 | 34550 | 3985 |
| 512 | 20231218 | 104900 | 12220722300 | 34550 | 34600 | 34600 | 34550 | 335 |
| 513 | 20231218 | 104800 | 12209131800 | 34550 | 34600 | 34650 | 34550 | 2224 |
| 514 | 20231218 | 104700 | 12132187300 | 34600 | 34600 | 34650 | 34550 | 3604 |
| 515 | 20231218 | 104600 | 12007490050 | 34600 | 34600 | 34650 | 34550 | 2958 |
| 516 | 20231218 | 104500 | 11905143150 | 34600 | 34600 | 34600 | 34550 | 6115 |
| 517 | 20231218 | 104400 | 11693568950 | 34600 | 34600 | 34600 | 34550 | 869 |
| 518 | 20231218 | 104300 | 11663506300 | 34600 | 34600 | 34600 | 34550 | 3852 |
| 519 | 20231218 | 104200 | 11530244100 | 34600 | 34600 | 34600 | 34550 | 2920 |
| 520 | 20231218 | 104100 | 11429229000 | 34600 | 34600 | 34600 | 34550 | 5108 |
| 521 | 20231218 | 104000 | 11252495300 | 34600 | 34550 | 34600 | 34550 | 3256 |
| 522 | 20231218 | 103900 | 11139989900 | 34550 | 34500 | 34600 | 34450 | 21788 |
| 523 | 20231218 | 103800 | 10387784800 | 34500 | 34450 | 34500 | 34450 | 1711 |
| 524 | 20231218 | 103700 | 10328788950 | 34450 | 34500 | 34500 | 34450 | 483 |
| 525 | 20231218 | 103600 | 10312149500 | 34500 | 34450 | 34500 | 34450 | 1202 |
| 526 | 20231218 | 103500 | 10270734600 | 34500 | 34500 | 34500 | 34400 | 3170 |
| 527 | 20231218 | 103400 | 10161493650 | 34500 | 34400 | 34500 | 34400 | 6685 |
| 528 | 20231218 | 103300 | 9931192550 | 34400 | 34400 | 34450 | 34400 | 213 |
| 529 | 20231218 | 103200 | 9923864900 | 34400 | 34450 | 34450 | 34400 | 222 |
| 530 | 20231218 | 103100 | 9916221850 | 34400 | 34400 | 34450 | 34350 | 2172 |
| 531 | 20231218 | 103000 | 9841505750 | 34400 | 34400 | 34450 | 34350 | 955 |
| 532 | 20231218 | 102900 | 9808654200 | 34400 | 34350 | 34400 | 34350 | 8202 |
| 533 | 20231218 | 102800 | 9526524700 | 34350 | 34350 | 34400 | 34350 | 335 |
| 534 | 20231218 | 102700 | 9515017350 | 34400 | 34350 | 34400 | 34350 | 397 |
| 535 | 20231218 | 102600 | 9501367850 | 34350 | 34350 | 34400 | 34350 | 281 |
| 536 | 20231218 | 102500 | 9491714700 | 34350 | 34350 | 34400 | 34350 | 891 |
| 537 | 20231218 | 102400 | 9461104300 | 34350 | 34350 | 34400 | 34350 | 637 |
| 538 | 20231218 | 102300 | 9439214600 | 34350 | 34300 | 34350 | 34250 | 4562 |
| 539 | 20231218 | 102200 | 9282625050 | 34300 | 34350 | 34350 | 34300 | 2392 |
| 540 | 20231218 | 102100 | 9200579350 | 34350 | 34350 | 34350 | 34300 | 589 |
| 541 | 20231218 | 102000 | 9180359250 | 34300 | 34350 | 34350 | 34300 | 225 |
| 542 | 20231218 | 101900 | 9172637050 | 34350 | 34350 | 34350 | 34300 | 641 |
| 543 | 20231218 | 101800 | 9150622050 | 34350 | 34300 | 34350 | 34300 | 897 |
| 544 | 20231218 | 101700 | 9119832500 | 34350 | 34350 | 34350 | 34300 | 388 |
| 545 | 20231218 | 101600 | 9106522000 | 34300 | 34300 | 34350 | 34300 | 772 |
| 546 | 20231218 | 101500 | 9080039700 | 34350 | 34350 | 34350 | 34300 | 223 |
| 547 | 20231218 | 101400 | 9072389100 | 34350 | 34250 | 34350 | 34250 | 3496 |
| 548 | 20231218 | 101300 | 8952487400 | 34250 | 34300 | 34300 | 34250 | 417 |
| 549 | 20231218 | 101200 | 8938191800 | 34300 | 34300 | 34300 | 34250 | 614 |
| 550 | 20231218 | 101100 | 8917134400 | 34300 | 34300 | 34350 | 34250 | 3210 |
| 551 | 20231218 | 101000 | 8807045500 | 34300 | 34350 | 34350 | 34300 | 504 |
| 552 | 20231218 | 100900 | 8789757800 | 34350 | 34350 | 34350 | 34300 | 2316 |
| 553 | 20231218 | 100800 | 8710316250 | 34350 | 34350 | 34400 | 34300 | 2078 |
| 554 | 20231218 | 100700 | 8638933450 | 34350 | 34400 | 34400 | 34350 | 937 |
| 555 | 20231218 | 100600 | 8606743500 | 34400 | 34400 | 34400 | 34350 | 374 |
| 556 | 20231218 | 100500 | 8593879850 | 34400 | 34400 | 34400 | 34350 | 483 |
| 557 | 20231218 | 100400 | 8577276050 | 34350 | 34350 | 34400 | 34350 | 1492 |
| 558 | 20231218 | 100300 | 8525970700 | 34350 | 34350 | 34400 | 34350 | 157 |
| 559 | 20231218 | 100200 | 8520575650 | 34350 | 34350 | 34400 | 34300 | 998 |
| 560 | 20231218 | 100100 | 8486295350 | 34350 | 34400 | 34400 | 34350 | 3240 |
| 561 | 20231218 | 100000 | 8374955650 | 34400 | 34400 | 34450 | 34350 | 3112 |
| 562 | 20231218 | 095900 | 8267886250 | 34350 | 34350 | 34400 | 34300 | 1506 |
| 563 | 20231218 | 095800 | 8216154250 | 34350 | 34300 | 34350 | 34250 | 1461 |
| 564 | 20231218 | 095700 | 8166027950 | 34250 | 34250 | 34300 | 34250 | 371 |
| 565 | 20231218 | 095600 | 8153318200 | 34300 | 34300 | 34300 | 34250 | 193 |
| 566 | 20231218 | 095500 | 8146705100 | 34300 | 34250 | 34300 | 34250 | 473 |
| 567 | 20231218 | 095400 | 8130485950 | 34300 | 34300 | 34300 | 34250 | 1678 |
| 568 | 20231218 | 095300 | 8072930600 | 34300 | 34300 | 34350 | 34300 | 132 |
| 569 | 20231218 | 095200 | 8068399650 | 34300 | 34300 | 34350 | 34250 | 999 |
| 570 | 20231218 | 095100 | 8034132850 | 34350 | 34300 | 34350 | 34250 | 1176 |
| 571 | 20231218 | 095000 | 7993797500 | 34300 | 34300 | 34300 | 34250 | 1857 |
| 572 | 20231218 | 094900 | 7930191850 | 34300 | 34200 | 34300 | 34200 | 540 |
| 573 | 20231218 | 094800 | 7911699800 | 34200 | 34300 | 34300 | 34200 | 4779 |
| 574 | 20231218 | 094700 | 7747878000 | 34300 | 34300 | 34350 | 34300 | 582 |
| 575 | 20231218 | 094600 | 7727912800 | 34300 | 34350 | 34350 | 34300 | 1303 |
| 576 | 20231218 | 094500 | 7683159100 | 34350 | 34400 | 34400 | 34350 | 2376 |
| 577 | 20231218 | 094400 | 7601511200 | 34400 | 34400 | 34400 | 34350 | 1155 |
| 578 | 20231218 | 094300 | 7561789200 | 34350 | 34400 | 34400 | 34350 | 402 |
| 579 | 20231218 | 094200 | 7547963200 | 34400 | 34350 | 34400 | 34350 | 632 |
| 580 | 20231218 | 094100 | 7526238850 | 34350 | 34450 | 34450 | 34350 | 3190 |
| 581 | 20231218 | 094000 | 7416549250 | 34450 | 34450 | 34500 | 34400 | 2575 |
| 582 | 20231218 | 093900 | 7327842050 | 34450 | 34450 | 34500 | 34450 | 6106 |
| 583 | 20231218 | 093800 | 7117472350 | 34450 | 34450 | 34500 | 34450 | 4175 |
| 584 | 20231218 | 093700 | 6973528750 | 34500 | 34450 | 34500 | 34450 | 1033 |
| 585 | 20231218 | 093600 | 6937911300 | 34450 | 34450 | 34500 | 34450 | 2027 |
| 586 | 20231218 | 093500 | 6868058350 | 34450 | 34400 | 34450 | 34350 | 7884 |
| 587 | 20231218 | 093400 | 6596845600 | 34400 | 34450 | 34450 | 34400 | 1578 |
| 588 | 20231218 | 093300 | 6542492800 | 34450 | 34450 | 34500 | 34400 | 5651 |
| 589 | 20231218 | 093200 | 6347821850 | 34500 | 34450 | 34500 | 34450 | 2041 |
| 590 | 20231218 | 093100 | 6277448900 | 34500 | 34500 | 34500 | 34450 | 1085 |
| 591 | 20231218 | 093000 | 6240065200 | 34450 | 34450 | 34500 | 34450 | 3352 |
| 592 | 20231218 | 092900 | 6124532450 | 34500 | 34350 | 34500 | 34350 | 13814 |
| 593 | 20231218 | 092800 | 5648768850 | 34350 | 34350 | 34350 | 34300 | 2276 |
| 594 | 20231218 | 092700 | 5570590400 | 34350 | 34350 | 34400 | 34350 | 1208 |
| 595 | 20231218 | 092600 | 5529069500 | 34350 | 34350 | 34350 | 34300 | 1216 |
| 596 | 20231218 | 092500 | 5487305550 | 34350 | 34300 | 34350 | 34300 | 198 |
| 597 | 20231218 | 092400 | 5480513050 | 34350 | 34350 | 34400 | 34300 | 3450 |
| 598 | 20231218 | 092300 | 5362018600 | 34350 | 34400 | 34450 | 34350 | 2797 |
| 599 | 20231218 | 092200 | 5265845800 | 34400 | 34350 | 34450 | 34350 | 8132 |
| 600 | 20231218 | 092100 | 4986108550 | 34400 | 34250 | 34400 | 34200 | 2368 |
| 601 | 20231218 | 092000 | 4904841100 | 34250 | 34250 | 34300 | 34100 | 7391 |
| 602 | 20231218 | 091900 | 4652277400 | 34150 | 34250 | 34250 | 34150 | 5384 |
| 603 | 20231218 | 091800 | 4468098700 | 34250 | 34250 | 34300 | 34250 | 2279 |
| 604 | 20231218 | 091700 | 4390041750 | 34250 | 34250 | 34300 | 34250 | 350 |
| 605 | 20231218 | 091600 | 4378049400 | 34250 | 34350 | 34350 | 34250 | 2237 |
| 606 | 20231218 | 091500 | 4301326400 | 34300 | 34350 | 34350 | 34300 | 1652 |
| 607 | 20231218 | 091400 | 4244617650 | 34350 | 34350 | 34400 | 34300 | 2272 |
| 608 | 20231218 | 091300 | 4166574050 | 34350 | 34400 | 34450 | 34350 | 1388 |
| 609 | 20231218 | 091200 | 4118822400 | 34400 | 34250 | 34400 | 34250 | 1813 |
| 610 | 20231218 | 091100 | 4056636500 | 34250 | 34300 | 34350 | 34200 | 5451 |
| 611 | 20231218 | 091000 | 3869892800 | 34250 | 34500 | 34500 | 34250 | 9846 |
| 612 | 20231218 | 090900 | 3531354050 | 34500 | 34450 | 34500 | 34450 | 1890 |
| 613 | 20231218 | 090800 | 3466161700 | 34450 | 34550 | 34550 | 34450 | 5132 |
| 614 | 20231218 | 090700 | 3288942300 | 34550 | 34400 | 34600 | 34350 | 21065 |
| 615 | 20231218 | 090600 | 2562351450 | 34400 | 34450 | 34500 | 34350 | 11787 |
| 616 | 20231218 | 090500 | 2156705550 | 34450 | 34400 | 34500 | 34350 | 9292 |
| 617 | 20231218 | 090400 | 1836713900 | 34450 | 34300 | 34450 | 34250 | 7881 |
| 618 | 20231218 | 090300 | 1566009400 | 34300 | 34300 | 34450 | 34250 | 6166 |
| 619 | 20231218 | 090200 | 1354225550 | 34300 | 34200 | 34300 | 34150 | 913 |
| 620 | 20231218 | 090100 | 1322982050 | 34200 | 34450 | 34500 | 34200 | 13340 |
| 621 | 20231218 | 090000 | 865054400 | 34450 | 34250 | 34450 | 34200 | 25239 |