33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 3 | 20231212 | 190900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231212 | 190800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231212 | 190700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231212 | 190600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231212 | 190500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231212 | 190400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231212 | 190300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231212 | 190200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231212 | 190100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231212 | 190000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231212 | 185900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231212 | 185800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231212 | 185700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231212 | 185600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231212 | 185500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231212 | 185400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231212 | 185300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231212 | 185200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231212 | 185100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231212 | 185000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231212 | 184900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231212 | 184800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231212 | 184700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231212 | 184600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231212 | 184500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231212 | 184400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231212 | 184300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231212 | 184200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231212 | 184100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231212 | 184000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 33 | 20231212 | 183900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231212 | 183800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231212 | 183700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231212 | 183600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231212 | 183500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231212 | 183400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231212 | 183300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231212 | 183200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231212 | 183100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231212 | 183000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231212 | 182900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231212 | 182800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231212 | 182700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231212 | 182600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231212 | 182500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231212 | 182400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231212 | 182300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231212 | 182200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231212 | 182100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231212 | 182000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231212 | 181900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231212 | 181800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231212 | 181700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231212 | 181600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231212 | 181500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231212 | 181400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231212 | 181300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231212 | 181200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231212 | 181100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231212 | 181000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 63 | 20231212 | 180900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231212 | 180800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231212 | 180700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231212 | 180600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231212 | 180500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231212 | 180400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231212 | 180300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231212 | 180200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231212 | 180100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231212 | 180000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231212 | 175900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231212 | 175800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231212 | 175700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231212 | 175600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231212 | 175500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231212 | 175400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231212 | 175300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231212 | 175200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231212 | 175100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231212 | 175000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231212 | 174900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231212 | 174800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231212 | 174700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231212 | 174600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231212 | 174500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231212 | 174400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231212 | 174300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231212 | 174200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231212 | 174100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231212 | 174000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 93 | 20231212 | 173900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231212 | 173800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231212 | 173700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231212 | 173600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231212 | 173500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231212 | 173400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231212 | 173300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231212 | 173200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231212 | 173100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231212 | 173000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231212 | 172900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231212 | 172800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231212 | 172700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231212 | 172600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231212 | 172500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231212 | 172400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231212 | 172300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231212 | 172200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231212 | 172100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231212 | 172000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231212 | 171900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231212 | 171800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231212 | 171700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231212 | 171600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231212 | 171500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231212 | 171400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231212 | 171300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231212 | 171200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231212 | 171100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231212 | 171000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 123 | 20231212 | 170900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231212 | 170800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231212 | 170700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231212 | 170600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231212 | 170500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231212 | 170400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231212 | 170300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231212 | 170200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231212 | 170100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231212 | 170000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231212 | 165900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231212 | 165800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231212 | 165700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231212 | 165600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231212 | 165500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231212 | 165400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231212 | 165300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231212 | 165200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231212 | 165100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231212 | 165000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231212 | 164900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231212 | 164800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231212 | 164700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231212 | 164600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231212 | 164500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231212 | 164400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231212 | 164300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231212 | 164200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231212 | 164100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231212 | 164000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 153 | 20231212 | 163900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231212 | 163800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231212 | 163700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231212 | 163600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231212 | 163500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231212 | 163400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231212 | 163300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231212 | 163200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231212 | 163100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231212 | 163000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231212 | 162900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231212 | 162800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231212 | 162700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231212 | 162600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231212 | 162500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231212 | 162400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231212 | 162300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231212 | 162200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231212 | 162100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231212 | 162000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231212 | 161900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231212 | 161800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231212 | 161700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231212 | 161600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231212 | 161500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231212 | 161400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231212 | 161300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231212 | 161200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231212 | 161100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231212 | 161000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 183 | 20231212 | 160900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231212 | 160800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231212 | 160700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231212 | 160600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231212 | 160500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231212 | 160400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231212 | 160300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231212 | 160200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231212 | 160100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231212 | 160000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231212 | 155900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231212 | 155800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231212 | 155700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20231212 | 155600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20231212 | 155500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20231212 | 155400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20231212 | 155300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20231212 | 155200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20231212 | 155100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20231212 | 155000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20231212 | 154900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20231212 | 154800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20231212 | 154700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20231212 | 154600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20231212 | 154500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20231212 | 154400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20231212 | 154300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20231212 | 154200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20231212 | 154100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20231212 | 154000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 213 | 20231212 | 153900 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20231212 | 153800 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20231212 | 153700 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20231212 | 153600 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20231212 | 153500 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20231212 | 153400 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20231212 | 153300 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20231212 | 153200 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20231212 | 153100 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20231212 | 153000 | 47590998750 | 34850 | 34850 | 34850 | 34850 | 26087 |
| 223 | 20231212 | 152900 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 224 | 20231212 | 152800 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 225 | 20231212 | 152700 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 226 | 20231212 | 152600 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 227 | 20231212 | 152500 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 228 | 20231212 | 152400 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 229 | 20231212 | 152300 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 230 | 20231212 | 152200 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 231 | 20231212 | 152100 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 232 | 20231212 | 152000 | 46681866800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 233 | 20231212 | 151900 | 46681866800 | 34800 | 34900 | 34900 | 34800 | 4128 |
| 234 | 20231212 | 151800 | 46538010050 | 34850 | 34850 | 34900 | 34800 | 2432 |
| 235 | 20231212 | 151700 | 46453244000 | 34900 | 34850 | 34900 | 34850 | 5795 |
| 236 | 20231212 | 151600 | 46251127400 | 34900 | 34900 | 34900 | 34850 | 2623 |
| 237 | 20231212 | 151500 | 46159698200 | 34900 | 34800 | 34900 | 34800 | 4959 |
| 238 | 20231212 | 151400 | 45986889250 | 34800 | 34850 | 34850 | 34800 | 1610 |
| 239 | 20231212 | 151300 | 45930826800 | 34800 | 34800 | 34850 | 34750 | 3135 |
| 240 | 20231212 | 151200 | 45821778650 | 34800 | 34850 | 34850 | 34750 | 3632 |
| 241 | 20231212 | 151100 | 45695387000 | 34800 | 34850 | 34850 | 34800 | 4040 |
| 242 | 20231212 | 151000 | 45554763550 | 34800 | 34850 | 34850 | 34800 | 4412 |
| 243 | 20231212 | 150900 | 45401117650 | 34850 | 34850 | 34900 | 34850 | 4688 |
| 244 | 20231212 | 150800 | 45237710450 | 34850 | 34850 | 34900 | 34850 | 2333 |
| 245 | 20231212 | 150700 | 45156361500 | 34900 | 34750 | 34900 | 34700 | 7083 |
| 246 | 20231212 | 150600 | 44909738500 | 34700 | 34950 | 34950 | 34700 | 17928 |
| 247 | 20231212 | 150500 | 44285652200 | 34950 | 35100 | 35150 | 34950 | 22882 |
| 248 | 20231212 | 150400 | 43484163600 | 35100 | 35150 | 35150 | 35100 | 459 |
| 249 | 20231212 | 150300 | 43468045150 | 35100 | 35150 | 35150 | 35100 | 618 |
| 250 | 20231212 | 150200 | 43446329900 | 35100 | 35150 | 35150 | 35100 | 1484 |
| 251 | 20231212 | 150100 | 43394196300 | 35100 | 35100 | 35150 | 35100 | 1490 |
| 252 | 20231212 | 150000 | 43341868150 | 35100 | 35150 | 35150 | 35100 | 347 |
| 253 | 20231212 | 145900 | 43329674450 | 35150 | 35200 | 35200 | 35150 | 4300 |
| 254 | 20231212 | 145800 | 43178506550 | 35150 | 35150 | 35200 | 35150 | 849 |
| 255 | 20231212 | 145700 | 43148647150 | 35200 | 35150 | 35200 | 35150 | 2247 |
| 256 | 20231212 | 145600 | 43069663600 | 35150 | 35100 | 35150 | 35100 | 330 |
| 257 | 20231212 | 145500 | 43058066950 | 35100 | 35100 | 35150 | 35050 | 3128 |
| 258 | 20231212 | 145400 | 42948298850 | 35050 | 35050 | 35100 | 35050 | 1235 |
| 259 | 20231212 | 145300 | 42904962050 | 35050 | 35050 | 35100 | 35050 | 1043 |
| 260 | 20231212 | 145200 | 42868387850 | 35100 | 35100 | 35100 | 35050 | 1353 |
| 261 | 20231212 | 145100 | 42820929700 | 35100 | 35100 | 35150 | 35050 | 2154 |
| 262 | 20231212 | 145000 | 42745335950 | 35100 | 35100 | 35150 | 35050 | 1606 |
| 263 | 20231212 | 144900 | 42688970450 | 35100 | 35200 | 35200 | 35100 | 4527 |
| 264 | 20231212 | 144800 | 42529936500 | 35150 | 35150 | 35200 | 35150 | 4000 |
| 265 | 20231212 | 144700 | 42389231750 | 35150 | 35200 | 35200 | 35150 | 723 |
| 266 | 20231212 | 144600 | 42363800650 | 35200 | 35150 | 35200 | 35150 | 262 |
| 267 | 20231212 | 144500 | 42354582000 | 35150 | 35200 | 35200 | 35150 | 438 |
| 268 | 20231212 | 144400 | 42339174650 | 35200 | 35200 | 35200 | 35150 | 1244 |
| 269 | 20231212 | 144300 | 42295420100 | 35200 | 35200 | 35200 | 35050 | 1720 |
| 270 | 20231212 | 144200 | 42234913250 | 35100 | 35200 | 35250 | 35050 | 15821 |
| 271 | 20231212 | 144100 | 41678705400 | 35200 | 35250 | 35250 | 35200 | 908 |
| 272 | 20231212 | 144000 | 41646711300 | 35250 | 35250 | 35300 | 35200 | 984 |
| 273 | 20231212 | 143900 | 41612034500 | 35250 | 35250 | 35300 | 35250 | 4455 |
| 274 | 20231212 | 143800 | 41454976400 | 35300 | 35300 | 35300 | 35250 | 394 |
| 275 | 20231212 | 143700 | 41441077750 | 35300 | 35250 | 35300 | 35250 | 674 |
| 276 | 20231212 | 143600 | 41417304150 | 35300 | 35250 | 35300 | 35200 | 2709 |
| 277 | 20231212 | 143500 | 41321819150 | 35250 | 35200 | 35250 | 35200 | 2259 |
| 278 | 20231212 | 143400 | 41242198900 | 35200 | 35200 | 35250 | 35200 | 1017 |
| 279 | 20231212 | 143300 | 41206384900 | 35200 | 35200 | 35250 | 35200 | 480 |
| 280 | 20231212 | 143200 | 41189485900 | 35200 | 35250 | 35250 | 35200 | 751 |
| 281 | 20231212 | 143100 | 41163041900 | 35200 | 35300 | 35300 | 35200 | 4747 |
| 282 | 20231212 | 143000 | 40995702700 | 35300 | 35300 | 35300 | 35200 | 3879 |
| 283 | 20231212 | 142900 | 40858976250 | 35300 | 35250 | 35300 | 35250 | 1833 |
| 284 | 20231212 | 142800 | 40794333050 | 35250 | 35300 | 35300 | 35250 | 352 |
| 285 | 20231212 | 142700 | 40781908550 | 35300 | 35300 | 35300 | 35250 | 714 |
| 286 | 20231212 | 142600 | 40756734650 | 35300 | 35300 | 35300 | 35250 | 721 |
| 287 | 20231212 | 142500 | 40731293050 | 35250 | 35250 | 35300 | 35250 | 867 |
| 288 | 20231212 | 142400 | 40700704800 | 35250 | 35300 | 35300 | 35250 | 1504 |
| 289 | 20231212 | 142300 | 40647672850 | 35250 | 35300 | 35300 | 35200 | 2897 |
| 290 | 20231212 | 142200 | 40545553750 | 35300 | 35250 | 35300 | 35250 | 287 |
| 291 | 20231212 | 142100 | 40535426900 | 35250 | 35300 | 35300 | 35250 | 932 |
| 292 | 20231212 | 142000 | 40502548950 | 35250 | 35200 | 35300 | 35200 | 3348 |
| 293 | 20231212 | 141900 | 40384541450 | 35200 | 35250 | 35250 | 35200 | 443 |
| 294 | 20231212 | 141800 | 40368941300 | 35250 | 35200 | 35250 | 35200 | 982 |
| 295 | 20231212 | 141700 | 40334340200 | 35250 | 35200 | 35250 | 35200 | 1945 |
| 296 | 20231212 | 141600 | 40265845600 | 35200 | 35200 | 35250 | 35200 | 1423 |
| 297 | 20231212 | 141500 | 40215739400 | 35200 | 35200 | 35250 | 35200 | 326 |
| 298 | 20231212 | 141400 | 40204259400 | 35200 | 35250 | 35250 | 35150 | 2986 |
| 299 | 20231212 | 141300 | 40099133400 | 35200 | 35250 | 35250 | 35150 | 1946 |
| 300 | 20231212 | 141200 | 40030646300 | 35250 | 35250 | 35250 | 35200 | 4286 |
| 301 | 20231212 | 141100 | 39879733400 | 35250 | 35250 | 35250 | 35200 | 881 |
| 302 | 20231212 | 141000 | 39848713850 | 35200 | 35200 | 35300 | 35150 | 3678 |
| 303 | 20231212 | 140900 | 39719244950 | 35200 | 35200 | 35200 | 35150 | 1977 |
| 304 | 20231212 | 140800 | 39649663300 | 35300 | 35250 | 35300 | 35200 | 3538 |
| 305 | 20231212 | 140700 | 39525091100 | 35250 | 35250 | 35250 | 35200 | 2543 |
| 306 | 20231212 | 140600 | 39435479400 | 35200 | 35200 | 35250 | 35200 | 606 |
| 307 | 20231212 | 140500 | 39414137600 | 35250 | 35250 | 35250 | 35200 | 744 |
| 308 | 20231212 | 140400 | 39387922500 | 35250 | 35250 | 35300 | 35250 | 944 |
| 309 | 20231212 | 140300 | 39354634700 | 35300 | 35200 | 35300 | 35200 | 1616 |
| 310 | 20231212 | 140200 | 39297685300 | 35250 | 35200 | 35300 | 35200 | 2275 |
| 311 | 20231212 | 140100 | 39217526650 | 35200 | 35150 | 35200 | 35150 | 3103 |
| 312 | 20231212 | 140000 | 39108360400 | 35150 | 35200 | 35200 | 35150 | 2385 |
| 313 | 20231212 | 135900 | 39024425600 | 35250 | 35250 | 35250 | 35200 | 2281 |
| 314 | 20231212 | 135800 | 38944103500 | 35250 | 35250 | 35250 | 35200 | 3131 |
| 315 | 20231212 | 135700 | 38833770400 | 35300 | 35350 | 35350 | 35250 | 4145 |
| 316 | 20231212 | 135600 | 38687501800 | 35350 | 35350 | 35350 | 35300 | 1528 |
| 317 | 20231212 | 135500 | 38633492850 | 35350 | 35300 | 35350 | 35300 | 1504 |
| 318 | 20231212 | 135400 | 38580344200 | 35350 | 35350 | 35400 | 35300 | 3148 |
| 319 | 20231212 | 135300 | 38469058100 | 35400 | 35300 | 35400 | 35300 | 1753 |
| 320 | 20231212 | 135200 | 38407078450 | 35300 | 35300 | 35400 | 35200 | 9271 |
| 321 | 20231212 | 135100 | 38080335800 | 35300 | 35350 | 35400 | 35300 | 3994 |
| 322 | 20231212 | 135000 | 37939243750 | 35350 | 35350 | 35400 | 35350 | 3747 |
| 323 | 20231212 | 134900 | 37806759600 | 35400 | 35350 | 35400 | 35350 | 999 |
| 324 | 20231212 | 134800 | 37771430500 | 35350 | 35400 | 35400 | 35300 | 3880 |
| 325 | 20231212 | 134700 | 37634279050 | 35400 | 35300 | 35400 | 35250 | 7526 |
| 326 | 20231212 | 134600 | 37368401400 | 35350 | 35450 | 35450 | 35250 | 6110 |
| 327 | 20231212 | 134500 | 37152294550 | 35450 | 35550 | 35550 | 35400 | 9304 |
| 328 | 20231212 | 134400 | 36822377350 | 35500 | 35500 | 35550 | 35500 | 4731 |
| 329 | 20231212 | 134300 | 36654400650 | 35550 | 35500 | 35550 | 35450 | 6450 |
| 330 | 20231212 | 134200 | 36425395600 | 35500 | 35500 | 35550 | 35450 | 12192 |
| 331 | 20231212 | 134100 | 35992467400 | 35500 | 35500 | 35600 | 35500 | 27397 |
| 332 | 20231212 | 134000 | 35019046800 | 35500 | 35500 | 35500 | 35450 | 13605 |
| 333 | 20231212 | 133900 | 34536094400 | 35450 | 35450 | 35500 | 35400 | 17493 |
| 334 | 20231212 | 133800 | 33915759250 | 35450 | 35350 | 35450 | 35350 | 14910 |
| 335 | 20231212 | 133700 | 33387801650 | 35350 | 35350 | 35400 | 35350 | 9065 |
| 336 | 20231212 | 133600 | 33066996150 | 35350 | 35300 | 35400 | 35300 | 46280 |
| 337 | 20231212 | 133500 | 31432605550 | 35300 | 35150 | 35300 | 35150 | 41810 |
| 338 | 20231212 | 133400 | 29960279750 | 35150 | 35150 | 35150 | 35100 | 2151 |
| 339 | 20231212 | 133300 | 29884680500 | 35150 | 35150 | 35150 | 35100 | 1529 |
| 340 | 20231212 | 133200 | 29830939850 | 35150 | 35050 | 35150 | 35050 | 3305 |
| 341 | 20231212 | 133100 | 29714934500 | 35050 | 35050 | 35100 | 35050 | 1149 |
| 342 | 20231212 | 133000 | 29674611300 | 35050 | 35100 | 35100 | 35050 | 957 |
| 343 | 20231212 | 132900 | 29641024550 | 35100 | 35100 | 35100 | 35050 | 5761 |
| 344 | 20231212 | 132800 | 29438819450 | 35050 | 34950 | 35100 | 34950 | 20363 |
| 345 | 20231212 | 132700 | 28725881200 | 35000 | 34950 | 35000 | 34950 | 1235 |
| 346 | 20231212 | 132600 | 28682710250 | 34950 | 34900 | 35000 | 34900 | 5295 |
| 347 | 20231212 | 132500 | 28497647800 | 34950 | 34850 | 34950 | 34850 | 6059 |
| 348 | 20231212 | 132400 | 28286310250 | 34850 | 34850 | 34900 | 34850 | 498 |
| 349 | 20231212 | 132300 | 28268947500 | 34850 | 34900 | 34900 | 34850 | 1262 |
| 350 | 20231212 | 132200 | 28224936350 | 34900 | 34850 | 34900 | 34850 | 409 |
| 351 | 20231212 | 132100 | 28210678500 | 34850 | 34900 | 34900 | 34850 | 2352 |
| 352 | 20231212 | 132000 | 28128697850 | 34900 | 34850 | 34900 | 34850 | 1434 |
| 353 | 20231212 | 131900 | 28078716200 | 34900 | 34900 | 34900 | 34850 | 971 |
| 354 | 20231212 | 131800 | 28044853050 | 34900 | 34900 | 34900 | 34850 | 610 |
| 355 | 20231212 | 131700 | 28023566400 | 34900 | 34850 | 34900 | 34850 | 454 |
| 356 | 20231212 | 131600 | 28007736950 | 34850 | 34850 | 34900 | 34850 | 413 |
| 357 | 20231212 | 131500 | 27993336250 | 34900 | 34900 | 34950 | 34850 | 3195 |
| 358 | 20231212 | 131400 | 27881824200 | 34900 | 34950 | 34950 | 34900 | 732 |
| 359 | 20231212 | 131300 | 27856254650 | 34900 | 34900 | 34950 | 34900 | 198 |
| 360 | 20231212 | 131200 | 27849340800 | 34900 | 34950 | 34950 | 34900 | 194 |
| 361 | 20231212 | 131100 | 27842565900 | 34950 | 34950 | 34950 | 34900 | 94 |
| 362 | 20231212 | 131000 | 27839283550 | 34900 | 34900 | 34900 | 34850 | 763 |
| 363 | 20231212 | 130900 | 27812657850 | 34900 | 34900 | 34900 | 34900 | 1054 |
| 364 | 20231212 | 130800 | 27775873250 | 34900 | 34850 | 34900 | 34850 | 297 |
| 365 | 20231212 | 130700 | 27765508900 | 34900 | 34850 | 34900 | 34850 | 505 |
| 366 | 20231212 | 130600 | 27747891500 | 34850 | 34900 | 34900 | 34850 | 824 |
| 367 | 20231212 | 130500 | 27719164900 | 34850 | 34850 | 34850 | 34800 | 1796 |
| 368 | 20231212 | 130400 | 27656574400 | 34850 | 34850 | 34850 | 34800 | 316 |
| 369 | 20231212 | 130300 | 27645570950 | 34850 | 34850 | 34850 | 34800 | 773 |
| 370 | 20231212 | 130200 | 27618632000 | 34850 | 34850 | 34850 | 34800 | 496 |
| 371 | 20231212 | 130100 | 27601347650 | 34850 | 34800 | 34850 | 34800 | 461 |
| 372 | 20231212 | 130000 | 27585296150 | 34800 | 34850 | 34850 | 34800 | 570 |
| 373 | 20231212 | 125900 | 27565435650 | 34800 | 34850 | 34850 | 34800 | 503 |
| 374 | 20231212 | 125800 | 27547922550 | 34850 | 34850 | 34850 | 34800 | 124 |
| 375 | 20231212 | 125700 | 27543602200 | 34850 | 34850 | 34850 | 34800 | 129 |
| 376 | 20231212 | 125600 | 27539108800 | 34850 | 34850 | 34850 | 34800 | 453 |
| 377 | 20231212 | 125500 | 27523332500 | 34850 | 34850 | 34850 | 34800 | 108 |
| 378 | 20231212 | 125400 | 27519570250 | 34850 | 34850 | 34900 | 34850 | 226 |
| 379 | 20231212 | 125300 | 27511693750 | 34850 | 34800 | 34900 | 34800 | 543 |
| 380 | 20231212 | 125200 | 27492766900 | 34900 | 34850 | 34900 | 34800 | 1297 |
| 381 | 20231212 | 125100 | 27447566950 | 34850 | 34900 | 34900 | 34850 | 872 |
| 382 | 20231212 | 125000 | 27417173900 | 34900 | 34900 | 34950 | 34800 | 8210 |
| 383 | 20231212 | 124900 | 27131132550 | 34900 | 34950 | 34950 | 34900 | 605 |
| 384 | 20231212 | 124800 | 27109998050 | 34950 | 35000 | 35000 | 34950 | 172 |
| 385 | 20231212 | 124700 | 27103986000 | 35000 | 34950 | 35000 | 34950 | 1598 |
| 386 | 20231212 | 124600 | 27048132650 | 34950 | 34950 | 35000 | 34950 | 649 |
| 387 | 20231212 | 124500 | 27025431850 | 35000 | 34950 | 35000 | 34900 | 470 |
| 388 | 20231212 | 124400 | 27008998750 | 34950 | 34950 | 35000 | 34950 | 259 |
| 389 | 20231212 | 124300 | 26999943500 | 34950 | 34950 | 35000 | 34950 | 179 |
| 390 | 20231212 | 124200 | 26993686500 | 34950 | 34950 | 34950 | 34900 | 364 |
| 391 | 20231212 | 124100 | 26980970450 | 34950 | 34950 | 34950 | 34900 | 336 |
| 392 | 20231212 | 124000 | 26969227350 | 34950 | 35000 | 35000 | 34900 | 858 |
| 393 | 20231212 | 123900 | 26939238050 | 35000 | 35000 | 35000 | 34950 | 1104 |
| 394 | 20231212 | 123800 | 26900649400 | 35000 | 34950 | 35000 | 34950 | 490 |
| 395 | 20231212 | 123700 | 26883516900 | 34950 | 35000 | 35000 | 34950 | 878 |
| 396 | 20231212 | 123600 | 26852798800 | 34950 | 34950 | 34950 | 34950 | 909 |
| 397 | 20231212 | 123500 | 26821029250 | 34950 | 34900 | 34950 | 34900 | 538 |
| 398 | 20231212 | 123400 | 26802233000 | 34950 | 34950 | 35000 | 34950 | 576 |
| 399 | 20231212 | 123300 | 26782100300 | 34950 | 34950 | 35000 | 34950 | 2575 |
| 400 | 20231212 | 123200 | 26692100800 | 34950 | 35000 | 35000 | 34950 | 294 |
| 401 | 20231212 | 123100 | 26681814150 | 34950 | 34950 | 35000 | 34950 | 317 |
| 402 | 20231212 | 123000 | 26670722500 | 34950 | 35000 | 35000 | 34950 | 746 |
| 403 | 20231212 | 122900 | 26644622000 | 35000 | 34950 | 35000 | 34950 | 4046 |
| 404 | 20231212 | 122800 | 26503013300 | 35000 | 34950 | 35000 | 34900 | 2289 |
| 405 | 20231212 | 122700 | 26423000900 | 34950 | 34950 | 34950 | 34900 | 325 |
| 406 | 20231212 | 122600 | 26411643550 | 34950 | 34900 | 34950 | 34900 | 2474 |
| 407 | 20231212 | 122500 | 26325294100 | 34900 | 34900 | 34900 | 34850 | 545 |
| 408 | 20231212 | 122400 | 26306283400 | 34900 | 34850 | 34900 | 34850 | 421 |
| 409 | 20231212 | 122300 | 26291595800 | 34900 | 34900 | 34900 | 34850 | 418 |
| 410 | 20231212 | 122200 | 26277022000 | 34850 | 34900 | 34900 | 34850 | 2681 |
| 411 | 20231212 | 122100 | 26183455350 | 34900 | 34900 | 34900 | 34900 | 349 |
| 412 | 20231212 | 122000 | 26171275250 | 34900 | 34800 | 34900 | 34800 | 777 |
| 413 | 20231212 | 121900 | 26144184450 | 34850 | 34850 | 34850 | 34800 | 710 |
| 414 | 20231212 | 121800 | 26119445150 | 34800 | 34850 | 34900 | 34800 | 594 |
| 415 | 20231212 | 121700 | 26098749600 | 34850 | 34850 | 34900 | 34800 | 262 |
| 416 | 20231212 | 121600 | 26089619000 | 34850 | 34850 | 34900 | 34800 | 761 |
| 417 | 20231212 | 121500 | 26063095650 | 34850 | 34850 | 34850 | 34800 | 287 |
| 418 | 20231212 | 121400 | 26053095000 | 34850 | 34850 | 34850 | 34800 | 853 |
| 419 | 20231212 | 121300 | 26023371600 | 34850 | 34800 | 34850 | 34800 | 298 |
| 420 | 20231212 | 121200 | 26012998400 | 34800 | 34850 | 34850 | 34800 | 440 |
| 421 | 20231212 | 121100 | 25997678800 | 34850 | 34800 | 34850 | 34800 | 345 |
| 422 | 20231212 | 121000 | 25985656350 | 34850 | 34800 | 34850 | 34800 | 705 |
| 423 | 20231212 | 120900 | 25961117450 | 34750 | 34750 | 34800 | 34750 | 214 |
| 424 | 20231212 | 120800 | 25953677000 | 34750 | 34800 | 34800 | 34750 | 268 |
| 425 | 20231212 | 120700 | 25944363700 | 34800 | 34750 | 34800 | 34750 | 969 |
| 426 | 20231212 | 120600 | 25910653700 | 34750 | 34750 | 34800 | 34750 | 763 |
| 427 | 20231212 | 120500 | 25884139350 | 34800 | 34750 | 34800 | 34750 | 1414 |
| 428 | 20231212 | 120400 | 25834971850 | 34800 | 34800 | 34800 | 34750 | 1715 |
| 429 | 20231212 | 120300 | 25775371950 | 34800 | 34750 | 34800 | 34750 | 322 |
| 430 | 20231212 | 120200 | 25764175450 | 34800 | 34750 | 34800 | 34750 | 1010 |
| 431 | 20231212 | 120100 | 25729071900 | 34750 | 34750 | 34750 | 34750 | 221 |
| 432 | 20231212 | 120000 | 25721392150 | 34800 | 34850 | 34850 | 34750 | 1487 |
| 433 | 20231212 | 115900 | 25669661800 | 34850 | 34800 | 34850 | 34800 | 2620 |
| 434 | 20231212 | 115800 | 25578460200 | 34800 | 34850 | 34850 | 34800 | 949 |
| 435 | 20231212 | 115700 | 25545427650 | 34800 | 34800 | 34850 | 34800 | 706 |
| 436 | 20231212 | 115600 | 25520825200 | 34800 | 34850 | 34850 | 34800 | 844 |
| 437 | 20231212 | 115500 | 25491446500 | 34800 | 34800 | 34850 | 34800 | 532 |
| 438 | 20231212 | 115400 | 25472910350 | 34850 | 34800 | 34850 | 34800 | 1243 |
| 439 | 20231212 | 115300 | 25429624100 | 34800 | 34850 | 34850 | 34800 | 844 |
| 440 | 20231212 | 115200 | 25400235000 | 34800 | 34850 | 34850 | 34800 | 1430 |
| 441 | 20231212 | 115100 | 25350441650 | 34850 | 34800 | 34850 | 34800 | 463 |
| 442 | 20231212 | 115000 | 25334311600 | 34850 | 34850 | 34850 | 34800 | 909 |
| 443 | 20231212 | 114900 | 25302648950 | 34800 | 34800 | 34850 | 34800 | 609 |
| 444 | 20231212 | 114800 | 25281447800 | 34850 | 34800 | 34850 | 34800 | 379 |
| 445 | 20231212 | 114700 | 25268249000 | 34800 | 34850 | 34850 | 34800 | 383 |
| 446 | 20231212 | 114600 | 25254903100 | 34850 | 34850 | 34850 | 34800 | 935 |
| 447 | 20231212 | 114500 | 25222342100 | 34850 | 34800 | 34850 | 34800 | 900 |
| 448 | 20231212 | 114400 | 25191016300 | 34850 | 34850 | 34850 | 34800 | 253 |
| 449 | 20231212 | 114300 | 25182202700 | 34850 | 34800 | 34850 | 34800 | 437 |
| 450 | 20231212 | 114200 | 25166991950 | 34800 | 34800 | 34850 | 34800 | 110 |
| 451 | 20231212 | 114100 | 25163159100 | 34800 | 34800 | 34850 | 34800 | 273 |
| 452 | 20231212 | 114000 | 25153655250 | 34850 | 34850 | 34850 | 34800 | 379 |
| 453 | 20231212 | 113900 | 25140447400 | 34850 | 34850 | 34900 | 34850 | 507 |
| 454 | 20231212 | 113800 | 25122774200 | 34900 | 34900 | 34900 | 34850 | 284 |
| 455 | 20231212 | 113700 | 25112869150 | 34850 | 34850 | 34900 | 34850 | 517 |
| 456 | 20231212 | 113600 | 25094851650 | 34850 | 34850 | 34900 | 34850 | 383 |
| 457 | 20231212 | 113500 | 25081499600 | 34900 | 34900 | 34900 | 34850 | 205 |
| 458 | 20231212 | 113400 | 25074350550 | 34900 | 34850 | 34900 | 34850 | 941 |
| 459 | 20231212 | 113300 | 25041547350 | 34900 | 34900 | 34900 | 34850 | 335 |
| 460 | 20231212 | 113200 | 25029862000 | 34900 | 34850 | 34900 | 34800 | 621 |
| 461 | 20231212 | 113100 | 25008217600 | 34850 | 34900 | 34900 | 34850 | 469 |
| 462 | 20231212 | 113000 | 24991862950 | 34850 | 34900 | 34900 | 34850 | 357 |
| 463 | 20231212 | 112900 | 24979421000 | 34850 | 34850 | 34900 | 34850 | 2015 |
| 464 | 20231212 | 112800 | 24909194100 | 34850 | 34900 | 34900 | 34850 | 607 |
| 465 | 20231212 | 112700 | 24888034350 | 34850 | 34900 | 34900 | 34850 | 1324 |
| 466 | 20231212 | 112600 | 24841857300 | 34850 | 34800 | 34850 | 34800 | 864 |
| 467 | 20231212 | 112500 | 24811754500 | 34800 | 34850 | 34850 | 34800 | 779 |
| 468 | 20231212 | 112400 | 24784641300 | 34850 | 34850 | 34900 | 34800 | 553 |
| 469 | 20231212 | 112300 | 24765368800 | 34850 | 34900 | 34900 | 34800 | 7377 |
| 470 | 20231212 | 112200 | 24508070550 | 34900 | 34900 | 34950 | 34900 | 3619 |
| 471 | 20231212 | 112100 | 24381762350 | 34950 | 34950 | 34950 | 34900 | 686 |
| 472 | 20231212 | 112000 | 24357805400 | 34950 | 34950 | 34950 | 34900 | 209 |
| 473 | 20231212 | 111900 | 24350503400 | 34900 | 34950 | 34950 | 34900 | 318 |
| 474 | 20231212 | 111800 | 24339391300 | 34900 | 34950 | 34950 | 34900 | 422 |
| 475 | 20231212 | 111700 | 24324654650 | 34950 | 35000 | 35000 | 34900 | 1104 |
| 476 | 20231212 | 111600 | 24286067000 | 34950 | 34950 | 34950 | 34950 | 741 |
| 477 | 20231212 | 111500 | 24260169050 | 34950 | 34950 | 35000 | 34950 | 997 |
| 478 | 20231212 | 111400 | 24225321000 | 34950 | 34950 | 35000 | 34950 | 930 |
| 479 | 20231212 | 111300 | 24192812850 | 35000 | 35000 | 35000 | 34950 | 520 |
| 480 | 20231212 | 111200 | 24174633600 | 35000 | 34950 | 35000 | 34950 | 1069 |
| 481 | 20231212 | 111100 | 24137220200 | 35000 | 34950 | 35000 | 34950 | 637 |
| 482 | 20231212 | 111000 | 24114945150 | 34950 | 34950 | 34950 | 34900 | 989 |
| 483 | 20231212 | 110900 | 24080379850 | 34950 | 34900 | 34950 | 34900 | 372 |
| 484 | 20231212 | 110800 | 24067382100 | 34950 | 34950 | 35000 | 34900 | 644 |
| 485 | 20231212 | 110700 | 24044877400 | 34950 | 35000 | 35000 | 34900 | 1337 |
| 486 | 20231212 | 110600 | 23998153150 | 34950 | 34950 | 35000 | 34950 | 439 |
| 487 | 20231212 | 110500 | 23982807200 | 34950 | 34950 | 35000 | 34950 | 194 |
| 488 | 20231212 | 110400 | 23976026600 | 34950 | 34900 | 34950 | 34900 | 1276 |
| 489 | 20231212 | 110300 | 23931437950 | 34900 | 34950 | 34950 | 34900 | 1190 |
| 490 | 20231212 | 110200 | 23889850600 | 34950 | 34900 | 34950 | 34900 | 951 |
| 491 | 20231212 | 110100 | 23856616700 | 34900 | 34900 | 34950 | 34900 | 828 |
| 492 | 20231212 | 110000 | 23827711200 | 34900 | 34950 | 34950 | 34900 | 556 |
| 493 | 20231212 | 105900 | 23808293150 | 34900 | 35000 | 35000 | 34900 | 1694 |
| 494 | 20231212 | 105800 | 23749098500 | 34950 | 35000 | 35000 | 34950 | 1148 |
| 495 | 20231212 | 105700 | 23708973050 | 35000 | 35000 | 35000 | 34950 | 1406 |
| 496 | 20231212 | 105600 | 23659779950 | 35000 | 35000 | 35000 | 34950 | 2348 |
| 497 | 20231212 | 105500 | 23577686500 | 35000 | 35000 | 35000 | 34950 | 408 |
| 498 | 20231212 | 105400 | 23563426800 | 34950 | 34950 | 35000 | 34900 | 2236 |
| 499 | 20231212 | 105300 | 23485277650 | 34950 | 34950 | 34950 | 34900 | 616 |
| 500 | 20231212 | 105200 | 23463770800 | 34950 | 35000 | 35000 | 34900 | 2479 |
| 501 | 20231212 | 105100 | 23377198150 | 35000 | 35000 | 35000 | 34950 | 1208 |
| 502 | 20231212 | 105000 | 23334944450 | 35000 | 35000 | 35000 | 34950 | 1461 |
| 503 | 20231212 | 104900 | 23283867900 | 35000 | 34950 | 35000 | 34950 | 345 |
| 504 | 20231212 | 104800 | 23271798800 | 35000 | 34950 | 35000 | 34950 | 631 |
| 505 | 20231212 | 104700 | 23249734850 | 35000 | 34950 | 35000 | 34950 | 759 |
| 506 | 20231212 | 104600 | 23223175900 | 34950 | 35000 | 35000 | 34950 | 626 |
| 507 | 20231212 | 104500 | 23201285950 | 35000 | 34950 | 35000 | 34950 | 398 |
| 508 | 20231212 | 104400 | 23187370950 | 34950 | 34950 | 35000 | 34900 | 879 |
| 509 | 20231212 | 104300 | 23156662550 | 34950 | 34950 | 35000 | 34950 | 568 |
| 510 | 20231212 | 104200 | 23136807600 | 34950 | 34950 | 35000 | 34900 | 543 |
| 511 | 20231212 | 104100 | 23117825300 | 34950 | 34900 | 35000 | 34900 | 2040 |
| 512 | 20231212 | 104000 | 23046466150 | 34950 | 34950 | 35000 | 34950 | 2693 |
| 513 | 20231212 | 103900 | 22952339250 | 34900 | 34950 | 34950 | 34900 | 611 |
| 514 | 20231212 | 103800 | 22930993850 | 34950 | 34950 | 35000 | 34900 | 919 |
| 515 | 20231212 | 103700 | 22898876900 | 34950 | 34950 | 34950 | 34950 | 1495 |
| 516 | 20231212 | 103600 | 22846626650 | 34950 | 34950 | 35000 | 34950 | 1070 |
| 517 | 20231212 | 103500 | 22809219550 | 34950 | 34950 | 35000 | 34950 | 863 |
| 518 | 20231212 | 103400 | 22779044750 | 34950 | 34950 | 35000 | 34950 | 265 |
| 519 | 20231212 | 103300 | 22769780850 | 35000 | 35000 | 35000 | 34950 | 1951 |
| 520 | 20231212 | 103200 | 22701582600 | 35000 | 34950 | 35000 | 34950 | 511 |
| 521 | 20231212 | 103100 | 22683718350 | 35000 | 35000 | 35000 | 34950 | 3254 |
| 522 | 20231212 | 103000 | 22569836800 | 35000 | 35000 | 35000 | 34950 | 1653 |
| 523 | 20231212 | 102900 | 22512060400 | 34950 | 34950 | 35000 | 34900 | 2820 |
| 524 | 20231212 | 102800 | 22413510100 | 34950 | 35000 | 35000 | 34950 | 918 |
| 525 | 20231212 | 102700 | 22381418350 | 35000 | 34950 | 35000 | 34950 | 1633 |
| 526 | 20231212 | 102600 | 22324344000 | 35000 | 35000 | 35000 | 34950 | 1432 |
| 527 | 20231212 | 102500 | 22274248500 | 35000 | 35000 | 35000 | 35000 | 2978 |
| 528 | 20231212 | 102400 | 22170018500 | 34950 | 35000 | 35000 | 34950 | 2919 |
| 529 | 20231212 | 102300 | 22067887750 | 35000 | 35050 | 35050 | 34950 | 2338 |
| 530 | 20231212 | 102200 | 21986050450 | 35000 | 35000 | 35050 | 35000 | 1530 |
| 531 | 20231212 | 102100 | 21932470150 | 35050 | 35000 | 35050 | 35000 | 1150 |
| 532 | 20231212 | 102000 | 21892182700 | 35000 | 35000 | 35050 | 35000 | 2273 |
| 533 | 20231212 | 101900 | 21812545550 | 35050 | 35000 | 35050 | 35000 | 1635 |
| 534 | 20231212 | 101800 | 21755316250 | 35050 | 35000 | 35050 | 34950 | 884 |
| 535 | 20231212 | 101700 | 21724376550 | 35000 | 35000 | 35000 | 34950 | 3184 |
| 536 | 20231212 | 101600 | 21612958650 | 35000 | 35000 | 35050 | 35000 | 2159 |
| 537 | 20231212 | 101500 | 21537359200 | 35050 | 35000 | 35050 | 35000 | 845 |
| 538 | 20231212 | 101400 | 21507775500 | 35000 | 35050 | 35050 | 34950 | 1480 |
| 539 | 20231212 | 101300 | 21455970550 | 35050 | 35050 | 35050 | 35000 | 1228 |
| 540 | 20231212 | 101200 | 21412974600 | 35000 | 35050 | 35100 | 35000 | 2323 |
| 541 | 20231212 | 101100 | 21331608050 | 35050 | 35050 | 35100 | 35000 | 1356 |
| 542 | 20231212 | 101000 | 21284078700 | 35050 | 35000 | 35050 | 35000 | 1652 |
| 543 | 20231212 | 100900 | 21226205900 | 35000 | 35000 | 35050 | 35000 | 2360 |
| 544 | 20231212 | 100800 | 21143597600 | 35000 | 35100 | 35100 | 34950 | 15124 |
| 545 | 20231212 | 100700 | 20613869350 | 35100 | 35150 | 35200 | 35100 | 5220 |
| 546 | 20231212 | 100600 | 20430382000 | 35150 | 35200 | 35200 | 35150 | 600 |
| 547 | 20231212 | 100500 | 20409281150 | 35200 | 35200 | 35200 | 35150 | 1089 |
| 548 | 20231212 | 100400 | 20370983100 | 35150 | 35200 | 35200 | 35150 | 1034 |
| 549 | 20231212 | 100300 | 20334594050 | 35200 | 35150 | 35200 | 35150 | 1914 |
| 550 | 20231212 | 100200 | 20267277250 | 35150 | 35150 | 35200 | 35150 | 2770 |
| 551 | 20231212 | 100100 | 20169866800 | 35200 | 35200 | 35200 | 35100 | 4232 |
| 552 | 20231212 | 100000 | 20021056250 | 35150 | 35050 | 35200 | 35050 | 19042 |
| 553 | 20231212 | 095900 | 19352089850 | 35050 | 35050 | 35100 | 35050 | 2304 |
| 554 | 20231212 | 095800 | 19271298050 | 35100 | 35100 | 35100 | 35050 | 1553 |
| 555 | 20231212 | 095700 | 19216847100 | 35100 | 35100 | 35150 | 35050 | 5905 |
| 556 | 20231212 | 095600 | 19009592950 | 35150 | 35150 | 35150 | 35100 | 1456 |
| 557 | 20231212 | 095500 | 18958449700 | 35150 | 35100 | 35150 | 35100 | 1614 |
| 558 | 20231212 | 095400 | 18901771950 | 35100 | 35050 | 35150 | 35050 | 7688 |
| 559 | 20231212 | 095300 | 18631975200 | 35050 | 35050 | 35100 | 35050 | 1316 |
| 560 | 20231212 | 095200 | 18585830350 | 35100 | 35100 | 35150 | 35050 | 3625 |
| 561 | 20231212 | 095100 | 18458634250 | 35100 | 35050 | 35150 | 35050 | 10770 |
| 562 | 20231212 | 095000 | 18080645650 | 35100 | 34900 | 35100 | 34900 | 24095 |
| 563 | 20231212 | 094900 | 17237390150 | 34950 | 34950 | 34950 | 34850 | 1680 |
| 564 | 20231212 | 094800 | 17178744650 | 34950 | 34750 | 34950 | 34750 | 7207 |
| 565 | 20231212 | 094700 | 16927686100 | 34700 | 34700 | 34750 | 34700 | 796 |
| 566 | 20231212 | 094600 | 16900049750 | 34750 | 34750 | 34800 | 34750 | 816 |
| 567 | 20231212 | 094500 | 16871686450 | 34750 | 34750 | 34800 | 34700 | 4969 |
| 568 | 20231212 | 094400 | 16699182850 | 34750 | 34800 | 34800 | 34700 | 3112 |
| 569 | 20231212 | 094300 | 16590996150 | 34800 | 34900 | 34950 | 34800 | 12503 |
| 570 | 20231212 | 094200 | 16155196850 | 34900 | 34900 | 34950 | 34900 | 1570 |
| 571 | 20231212 | 094100 | 16100379550 | 34950 | 34900 | 34950 | 34850 | 4185 |
| 572 | 20231212 | 094000 | 15954284950 | 34900 | 34950 | 34950 | 34900 | 2651 |
| 573 | 20231212 | 093900 | 15861707350 | 34900 | 34850 | 34900 | 34850 | 3615 |
| 574 | 20231212 | 093800 | 15735561700 | 34850 | 34800 | 34850 | 34800 | 1758 |
| 575 | 20231212 | 093700 | 15674312100 | 34750 | 34800 | 34850 | 34750 | 1881 |
| 576 | 20231212 | 093600 | 15608868300 | 34750 | 34750 | 34800 | 34700 | 5164 |
| 577 | 20231212 | 093500 | 15429590650 | 34700 | 34750 | 34750 | 34700 | 3415 |
| 578 | 20231212 | 093400 | 15311033750 | 34750 | 34800 | 34850 | 34700 | 5853 |
| 579 | 20231212 | 093300 | 15107520300 | 34800 | 34850 | 34850 | 34800 | 2775 |
| 580 | 20231212 | 093200 | 15010835450 | 34850 | 34850 | 34850 | 34800 | 3462 |
| 581 | 20231212 | 093100 | 14890281500 | 34850 | 34900 | 34900 | 34800 | 3112 |
| 582 | 20231212 | 093000 | 14781844850 | 34900 | 34950 | 35000 | 34850 | 7087 |
| 583 | 20231212 | 092900 | 14534468600 | 35000 | 35000 | 35050 | 34950 | 5454 |
| 584 | 20231212 | 092800 | 14343586900 | 35000 | 34950 | 35050 | 34950 | 6910 |
| 585 | 20231212 | 092700 | 14101797300 | 34950 | 35000 | 35050 | 34950 | 8039 |
| 586 | 20231212 | 092600 | 13820523600 | 35000 | 35050 | 35100 | 35000 | 6174 |
| 587 | 20231212 | 092500 | 13604311650 | 35050 | 35000 | 35050 | 35000 | 6776 |
| 588 | 20231212 | 092400 | 13366833400 | 35000 | 34900 | 35000 | 34850 | 5583 |
| 589 | 20231212 | 092300 | 13171709750 | 34850 | 34850 | 34950 | 34800 | 7228 |
| 590 | 20231212 | 092200 | 12919916200 | 34850 | 34950 | 34950 | 34850 | 7233 |
| 591 | 20231212 | 092100 | 12667459000 | 34950 | 35100 | 35100 | 34900 | 18825 |
| 592 | 20231212 | 092000 | 12008525350 | 35050 | 35150 | 35150 | 35000 | 11642 |
| 593 | 20231212 | 091900 | 11600114800 | 35100 | 35150 | 35200 | 35050 | 12987 |
| 594 | 20231212 | 091800 | 11143722800 | 35150 | 35200 | 35200 | 35100 | 10574 |
| 595 | 20231212 | 091700 | 10772212450 | 35200 | 35300 | 35300 | 35150 | 18884 |
| 596 | 20231212 | 091600 | 10106726800 | 35300 | 35200 | 35300 | 35150 | 31718 |
| 597 | 20231212 | 091500 | 8988961750 | 35200 | 34950 | 35200 | 34900 | 67887 |
| 598 | 20231212 | 091400 | 6610396500 | 34900 | 34700 | 34950 | 34650 | 45925 |
| 599 | 20231212 | 091300 | 5011552100 | 34700 | 34650 | 34750 | 34650 | 4148 |
| 600 | 20231212 | 091200 | 4867659950 | 34650 | 34600 | 34750 | 34600 | 12907 |
| 601 | 20231212 | 091100 | 4419959250 | 34600 | 34500 | 34600 | 34500 | 7767 |
| 602 | 20231212 | 091000 | 4151474800 | 34550 | 34550 | 34600 | 34500 | 3904 |
| 603 | 20231212 | 090900 | 4016590000 | 34600 | 34650 | 34650 | 34550 | 5323 |
| 604 | 20231212 | 090800 | 3832316600 | 34650 | 34700 | 34700 | 34600 | 6434 |
| 605 | 20231212 | 090700 | 3609324150 | 34700 | 34550 | 34750 | 34550 | 21441 |
| 606 | 20231212 | 090600 | 2866182350 | 34550 | 34450 | 34650 | 34450 | 23726 |
| 607 | 20231212 | 090500 | 2046591900 | 34500 | 34300 | 34500 | 34250 | 15611 |
| 608 | 20231212 | 090400 | 1509668800 | 34250 | 34200 | 34300 | 34200 | 5871 |
| 609 | 20231212 | 090300 | 1308565500 | 34250 | 34100 | 34250 | 34100 | 6445 |
| 610 | 20231212 | 090200 | 1088196500 | 34200 | 33850 | 34200 | 33850 | 4060 |
| 611 | 20231212 | 090100 | 949753800 | 33850 | 34150 | 34150 | 33650 | 11838 |
| 612 | 20231212 | 090000 | 548857850 | 34150 | 34150 | 34200 | 34000 | 14081 |