31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 3 | 20231218 | 184500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20231218 | 184400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20231218 | 184300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20231218 | 184200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20231218 | 184100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20231218 | 184000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20231218 | 183900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20231218 | 183800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20231218 | 183700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20231218 | 183600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20231218 | 183500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20231218 | 183400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20231218 | 183300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20231218 | 183200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20231218 | 183100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20231218 | 183000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20231218 | 182900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20231218 | 182800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20231218 | 182700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20231218 | 182600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20231218 | 182500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20231218 | 182400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20231218 | 182300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20231218 | 182200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20231218 | 182100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20231218 | 182000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20231218 | 181900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20231218 | 181800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20231218 | 181700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20231218 | 181600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 33 | 20231218 | 181500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20231218 | 181400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20231218 | 181300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20231218 | 181200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20231218 | 181100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20231218 | 181000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20231218 | 180900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20231218 | 180800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20231218 | 180700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20231218 | 180600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20231218 | 180500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20231218 | 180400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20231218 | 180300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20231218 | 180200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20231218 | 180100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20231218 | 180000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20231218 | 175900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20231218 | 175800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20231218 | 175700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20231218 | 175600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20231218 | 175500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20231218 | 175400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20231218 | 175300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20231218 | 175200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20231218 | 175100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20231218 | 175000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20231218 | 174900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20231218 | 174800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20231218 | 174700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20231218 | 174600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 63 | 20231218 | 174500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20231218 | 174400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20231218 | 174300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20231218 | 174200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20231218 | 174100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20231218 | 174000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20231218 | 173900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20231218 | 173800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20231218 | 173700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20231218 | 173600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20231218 | 173500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20231218 | 173400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20231218 | 173300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20231218 | 173200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20231218 | 173100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20231218 | 173000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20231218 | 172900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20231218 | 172800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20231218 | 172700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20231218 | 172600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20231218 | 172500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20231218 | 172400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20231218 | 172300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20231218 | 172200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20231218 | 172100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20231218 | 172000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20231218 | 171900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20231218 | 171800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20231218 | 171700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20231218 | 171600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 93 | 20231218 | 171500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20231218 | 171400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20231218 | 171300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20231218 | 171200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20231218 | 171100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20231218 | 171000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20231218 | 170900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20231218 | 170800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20231218 | 170700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20231218 | 170600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20231218 | 170500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20231218 | 170400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20231218 | 170300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20231218 | 170200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20231218 | 170100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20231218 | 170000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20231218 | 165900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20231218 | 165800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20231218 | 165700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20231218 | 165600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20231218 | 165500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20231218 | 165400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20231218 | 165300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20231218 | 165200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20231218 | 165100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20231218 | 165000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20231218 | 164900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20231218 | 164800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20231218 | 164700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20231218 | 164600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 123 | 20231218 | 164500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20231218 | 164400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20231218 | 164300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20231218 | 164200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20231218 | 164100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20231218 | 164000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20231218 | 163900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20231218 | 163800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20231218 | 163700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20231218 | 163600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20231218 | 163500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20231218 | 163400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20231218 | 163300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20231218 | 163200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20231218 | 163100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20231218 | 163000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20231218 | 162900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20231218 | 162800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20231218 | 162700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20231218 | 162600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20231218 | 162500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20231218 | 162400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20231218 | 162300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20231218 | 162200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20231218 | 162100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20231218 | 162000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20231218 | 161900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20231218 | 161800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20231218 | 161700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20231218 | 161600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 153 | 20231218 | 161500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20231218 | 161400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20231218 | 161300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20231218 | 161200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20231218 | 161100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20231218 | 161000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20231218 | 160900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20231218 | 160800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20231218 | 160700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20231218 | 160600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20231218 | 160500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20231218 | 160400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20231218 | 160300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20231218 | 160200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20231218 | 160100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20231218 | 160000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20231218 | 155900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20231218 | 155800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20231218 | 155700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20231218 | 155600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20231218 | 155500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20231218 | 155400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20231218 | 155300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20231218 | 155200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20231218 | 155100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20231218 | 155000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20231218 | 154900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20231218 | 154800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20231218 | 154700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20231218 | 154600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 183 | 20231218 | 154500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20231218 | 154400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20231218 | 154300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20231218 | 154200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20231218 | 154100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20231218 | 154000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20231218 | 153900 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20231218 | 153800 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20231218 | 153700 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20231218 | 153600 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20231218 | 153500 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20231218 | 153400 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20231218 | 153300 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20231218 | 153200 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20231218 | 153100 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20231218 | 153000 | 7014408050 | 33850 | 33850 | 33850 | 33850 | 5923 |
| 199 | 20231218 | 152900 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20231218 | 152800 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20231218 | 152700 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20231218 | 152600 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20231218 | 152500 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20231218 | 152400 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20231218 | 152300 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20231218 | 152200 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20231218 | 152100 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20231218 | 152000 | 6813914500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20231218 | 151900 | 6813914500 | 33850 | 33850 | 33850 | 33800 | 424 |
| 210 | 20231218 | 151800 | 6799575000 | 33800 | 33800 | 33850 | 33800 | 214 |
| 211 | 20231218 | 151700 | 6792332000 | 33850 | 33950 | 34000 | 33800 | 1121 |
| 212 | 20231218 | 151600 | 6754310250 | 33950 | 33900 | 33950 | 33850 | 738 |
| 213 | 20231218 | 151500 | 6729277000 | 33850 | 33900 | 33900 | 33850 | 568 |
| 214 | 20231218 | 151400 | 6710024850 | 33950 | 33900 | 33950 | 33850 | 922 |
| 215 | 20231218 | 151300 | 6678792250 | 33900 | 33950 | 33950 | 33850 | 665 |
| 216 | 20231218 | 151200 | 6656227600 | 33950 | 33950 | 33950 | 33850 | 607 |
| 217 | 20231218 | 151100 | 6635627350 | 33950 | 33900 | 33950 | 33800 | 435 |
| 218 | 20231218 | 151000 | 6620890750 | 33900 | 33950 | 33950 | 33850 | 590 |
| 219 | 20231218 | 150900 | 6600882600 | 33900 | 33900 | 33950 | 33850 | 257 |
| 220 | 20231218 | 150800 | 6592168700 | 33900 | 33900 | 33900 | 33800 | 756 |
| 221 | 20231218 | 150700 | 6566554150 | 33900 | 33850 | 33900 | 33800 | 522 |
| 222 | 20231218 | 150600 | 6548861000 | 33850 | 33800 | 33850 | 33800 | 286 |
| 223 | 20231218 | 150500 | 6539181300 | 33750 | 33850 | 33900 | 33750 | 914 |
| 224 | 20231218 | 150400 | 6508261250 | 33850 | 33900 | 33950 | 33800 | 779 |
| 225 | 20231218 | 150300 | 6481917400 | 33900 | 33950 | 33950 | 33850 | 717 |
| 226 | 20231218 | 150200 | 6457586500 | 33900 | 33900 | 33950 | 33850 | 653 |
| 227 | 20231218 | 150100 | 6435432600 | 33950 | 33950 | 33950 | 33800 | 951 |
| 228 | 20231218 | 150000 | 6403207000 | 33950 | 33950 | 34000 | 33900 | 738 |
| 229 | 20231218 | 145900 | 6378152800 | 33950 | 33950 | 33950 | 33900 | 157 |
| 230 | 20231218 | 145800 | 6372823600 | 33950 | 33950 | 33950 | 33850 | 358 |
| 231 | 20231218 | 145700 | 6360682700 | 33950 | 33950 | 33950 | 33900 | 504 |
| 232 | 20231218 | 145600 | 6343572100 | 33950 | 33900 | 33950 | 33900 | 790 |
| 233 | 20231218 | 145500 | 6316757200 | 33950 | 33900 | 33950 | 33850 | 638 |
| 234 | 20231218 | 145400 | 6295124400 | 33900 | 33900 | 33900 | 33850 | 458 |
| 235 | 20231218 | 145300 | 6279608800 | 33950 | 34000 | 34000 | 33900 | 1604 |
| 236 | 20231218 | 145200 | 6225188650 | 34000 | 33950 | 34000 | 33900 | 639 |
| 237 | 20231218 | 145100 | 6203486250 | 33950 | 33900 | 34000 | 33900 | 256 |
| 238 | 20231218 | 145000 | 6194795600 | 33950 | 33950 | 34000 | 33900 | 706 |
| 239 | 20231218 | 144900 | 6170827000 | 33950 | 33950 | 34000 | 33900 | 605 |
| 240 | 20231218 | 144800 | 6150280100 | 34000 | 33950 | 34000 | 33900 | 374 |
| 241 | 20231218 | 144700 | 6137583200 | 33950 | 33950 | 34000 | 33900 | 562 |
| 242 | 20231218 | 144600 | 6118501750 | 33950 | 33950 | 34000 | 33950 | 549 |
| 243 | 20231218 | 144500 | 6099855550 | 34000 | 34000 | 34000 | 33950 | 677 |
| 244 | 20231218 | 144400 | 6076842250 | 34000 | 33950 | 34000 | 33950 | 821 |
| 245 | 20231218 | 144300 | 6048942800 | 34000 | 34000 | 34000 | 33950 | 244 |
| 246 | 20231218 | 144200 | 6040649850 | 34000 | 34000 | 34000 | 33950 | 605 |
| 247 | 20231218 | 144100 | 6020079950 | 33950 | 34000 | 34000 | 33950 | 377 |
| 248 | 20231218 | 144000 | 6007270650 | 34000 | 34000 | 34000 | 33950 | 677 |
| 249 | 20231218 | 143900 | 5984253700 | 34000 | 34000 | 34000 | 33950 | 676 |
| 250 | 20231218 | 143800 | 5961269900 | 34000 | 33950 | 34000 | 33950 | 145 |
| 251 | 20231218 | 143700 | 5956341800 | 34000 | 34000 | 34000 | 33950 | 1031 |
| 252 | 20231218 | 143600 | 5921307450 | 34000 | 34000 | 34000 | 33950 | 268 |
| 253 | 20231218 | 143500 | 5912197900 | 34000 | 33950 | 34000 | 33950 | 591 |
| 254 | 20231218 | 143400 | 5892107100 | 34000 | 34000 | 34000 | 33950 | 877 |
| 255 | 20231218 | 143300 | 5862305050 | 33950 | 34000 | 34000 | 33950 | 284 |
| 256 | 20231218 | 143200 | 5852653600 | 34000 | 34000 | 34000 | 33950 | 797 |
| 257 | 20231218 | 143100 | 5825558750 | 34000 | 34000 | 34000 | 33950 | 294 |
| 258 | 20231218 | 143000 | 5815563250 | 34000 | 33900 | 34000 | 33900 | 708 |
| 259 | 20231218 | 142900 | 5791522800 | 33950 | 34000 | 34000 | 33850 | 1171 |
| 260 | 20231218 | 142800 | 5751756550 | 34000 | 34000 | 34000 | 33950 | 368 |
| 261 | 20231218 | 142700 | 5739250100 | 34000 | 33950 | 34000 | 33900 | 464 |
| 262 | 20231218 | 142600 | 5723491450 | 34000 | 33950 | 34000 | 33950 | 735 |
| 263 | 20231218 | 142500 | 5698530700 | 33950 | 33950 | 33950 | 33900 | 652 |
| 264 | 20231218 | 142400 | 5676395550 | 33950 | 33950 | 33950 | 33900 | 653 |
| 265 | 20231218 | 142300 | 5654228700 | 33950 | 33950 | 33950 | 33900 | 161 |
| 266 | 20231218 | 142200 | 5648763000 | 33950 | 33950 | 33950 | 33900 | 651 |
| 267 | 20231218 | 142100 | 5626661650 | 33950 | 33950 | 33950 | 33900 | 407 |
| 268 | 20231218 | 142000 | 5612858000 | 33950 | 33950 | 33950 | 33900 | 637 |
| 269 | 20231218 | 141900 | 5591238000 | 33950 | 33950 | 34000 | 33900 | 643 |
| 270 | 20231218 | 141800 | 5569408900 | 33950 | 33950 | 34000 | 33950 | 1259 |
| 271 | 20231218 | 141700 | 5526633650 | 34000 | 33950 | 34000 | 33950 | 398 |
| 272 | 20231218 | 141600 | 5513119450 | 33950 | 33950 | 33950 | 33900 | 234 |
| 273 | 20231218 | 141500 | 5505175350 | 33950 | 33900 | 33950 | 33900 | 631 |
| 274 | 20231218 | 141400 | 5483753350 | 33950 | 33900 | 33950 | 33900 | 590 |
| 275 | 20231218 | 141300 | 5463723700 | 33950 | 33950 | 33950 | 33900 | 378 |
| 276 | 20231218 | 141200 | 5450891750 | 33950 | 33950 | 33950 | 33900 | 1073 |
| 277 | 20231218 | 141100 | 5414513150 | 33950 | 33900 | 33950 | 33900 | 364 |
| 278 | 20231218 | 141000 | 5402168350 | 33900 | 33900 | 33900 | 33850 | 336 |
| 279 | 20231218 | 140900 | 5390787600 | 33900 | 33950 | 33950 | 33850 | 746 |
| 280 | 20231218 | 140800 | 5365470700 | 33950 | 33900 | 33950 | 33900 | 720 |
| 281 | 20231218 | 140700 | 5341057500 | 33900 | 33900 | 33950 | 33850 | 660 |
| 282 | 20231218 | 140600 | 5318683600 | 33900 | 33900 | 33950 | 33850 | 875 |
| 283 | 20231218 | 140500 | 5289009950 | 33900 | 33900 | 33900 | 33850 | 175 |
| 284 | 20231218 | 140400 | 5283077700 | 33900 | 33850 | 33900 | 33800 | 677 |
| 285 | 20231218 | 140300 | 5260137300 | 33900 | 33950 | 33950 | 33850 | 207 |
| 286 | 20231218 | 140200 | 5253116150 | 33950 | 33900 | 33950 | 33850 | 632 |
| 287 | 20231218 | 140100 | 5231692100 | 33900 | 33900 | 33900 | 33850 | 524 |
| 288 | 20231218 | 140000 | 5213929050 | 33900 | 33950 | 33950 | 33850 | 946 |
| 289 | 20231218 | 135900 | 5181893000 | 33950 | 33850 | 33950 | 33850 | 1144 |
| 290 | 20231218 | 135800 | 5143109750 | 33900 | 33900 | 33900 | 33850 | 223 |
| 291 | 20231218 | 135700 | 5135551800 | 33900 | 33900 | 33900 | 33850 | 1003 |
| 292 | 20231218 | 135600 | 5101551000 | 33900 | 33850 | 33900 | 33850 | 454 |
| 293 | 20231218 | 135500 | 5086172250 | 33850 | 33800 | 33850 | 33750 | 519 |
| 294 | 20231218 | 135400 | 5068619050 | 33800 | 33800 | 33800 | 33750 | 175 |
| 295 | 20231218 | 135300 | 5062704550 | 33800 | 33750 | 33800 | 33750 | 170 |
| 296 | 20231218 | 135200 | 5056959850 | 33750 | 33800 | 33800 | 33750 | 326 |
| 297 | 20231218 | 135100 | 5045942750 | 33800 | 33750 | 33800 | 33750 | 191 |
| 298 | 20231218 | 135000 | 5039489850 | 33750 | 33750 | 33750 | 33700 | 168 |
| 299 | 20231218 | 134900 | 5033819900 | 33750 | 33750 | 33750 | 33700 | 278 |
| 300 | 20231218 | 134800 | 5024442550 | 33750 | 33750 | 33750 | 33700 | 400 |
| 301 | 20231218 | 134700 | 5010945450 | 33750 | 33750 | 33750 | 33700 | 198 |
| 302 | 20231218 | 134600 | 5004263800 | 33750 | 33750 | 33750 | 33700 | 249 |
| 303 | 20231218 | 134500 | 4995860350 | 33750 | 33800 | 33800 | 33750 | 270 |
| 304 | 20231218 | 134400 | 4986747300 | 33800 | 33800 | 33800 | 33750 | 198 |
| 305 | 20231218 | 134300 | 4980055400 | 33800 | 33800 | 33800 | 33750 | 182 |
| 306 | 20231218 | 134200 | 4973903850 | 33800 | 33800 | 33850 | 33750 | 242 |
| 307 | 20231218 | 134100 | 4965725900 | 33800 | 33850 | 33850 | 33750 | 437 |
| 308 | 20231218 | 134000 | 4950952400 | 33850 | 33800 | 33850 | 33750 | 199 |
| 309 | 20231218 | 133900 | 4944222500 | 33800 | 33750 | 33800 | 33700 | 193 |
| 310 | 20231218 | 133800 | 4937707950 | 33750 | 33750 | 33750 | 33750 | 153 |
| 311 | 20231218 | 133700 | 4932544200 | 33750 | 33800 | 33850 | 33750 | 396 |
| 312 | 20231218 | 133600 | 4919174650 | 33800 | 33800 | 33850 | 33800 | 289 |
| 313 | 20231218 | 133500 | 4909402750 | 33800 | 33800 | 33800 | 33750 | 233 |
| 314 | 20231218 | 133400 | 4901527400 | 33800 | 33850 | 33850 | 33800 | 138 |
| 315 | 20231218 | 133300 | 4896862650 | 33850 | 33850 | 33850 | 33800 | 520 |
| 316 | 20231218 | 133200 | 4879278250 | 33850 | 33800 | 33850 | 33800 | 255 |
| 317 | 20231218 | 133100 | 4870647250 | 33850 | 33900 | 33900 | 33850 | 379 |
| 318 | 20231218 | 133000 | 4857811700 | 33850 | 33900 | 33900 | 33850 | 177 |
| 319 | 20231218 | 132900 | 4851811900 | 33900 | 33900 | 33900 | 33850 | 340 |
| 320 | 20231218 | 132800 | 4840288500 | 33900 | 33900 | 33900 | 33850 | 394 |
| 321 | 20231218 | 132700 | 4826944350 | 33900 | 33850 | 33900 | 33850 | 302 |
| 322 | 20231218 | 132600 | 4816721250 | 33800 | 33850 | 33850 | 33800 | 262 |
| 323 | 20231218 | 132500 | 4807854350 | 33850 | 33850 | 33850 | 33850 | 198 |
| 324 | 20231218 | 132400 | 4801152050 | 33850 | 33850 | 33850 | 33850 | 197 |
| 325 | 20231218 | 132300 | 4794483600 | 33850 | 33850 | 33850 | 33800 | 172 |
| 326 | 20231218 | 132200 | 4788661450 | 33850 | 33850 | 33850 | 33800 | 328 |
| 327 | 20231218 | 132100 | 4777559250 | 33850 | 33850 | 33850 | 33800 | 199 |
| 328 | 20231218 | 132000 | 4770824700 | 33800 | 33800 | 33850 | 33800 | 175 |
| 329 | 20231218 | 131900 | 4764901550 | 33850 | 33850 | 33850 | 33800 | 283 |
| 330 | 20231218 | 131800 | 4755327800 | 33800 | 33850 | 33850 | 33800 | 245 |
| 331 | 20231218 | 131700 | 4747040050 | 33850 | 33800 | 33850 | 33800 | 461 |
| 332 | 20231218 | 131600 | 4731453600 | 33800 | 33800 | 33800 | 33750 | 315 |
| 333 | 20231218 | 131500 | 4720807300 | 33800 | 33800 | 33800 | 33750 | 148 |
| 334 | 20231218 | 131400 | 4715805200 | 33800 | 33750 | 33800 | 33750 | 336 |
| 335 | 20231218 | 131300 | 4704456800 | 33750 | 33750 | 33750 | 33700 | 271 |
| 336 | 20231218 | 131200 | 4695316800 | 33750 | 33750 | 33750 | 33700 | 213 |
| 337 | 20231218 | 131100 | 4688130300 | 33750 | 33700 | 33750 | 33700 | 359 |
| 338 | 20231218 | 131000 | 4676023350 | 33750 | 33750 | 33750 | 33700 | 137 |
| 339 | 20231218 | 130900 | 4671399650 | 33750 | 33700 | 33750 | 33650 | 1527 |
| 340 | 20231218 | 130800 | 4619936450 | 33700 | 33650 | 33700 | 33650 | 221 |
| 341 | 20231218 | 130700 | 4612490550 | 33700 | 33700 | 33700 | 33700 | 206 |
| 342 | 20231218 | 130600 | 4605548350 | 33650 | 33650 | 33700 | 33650 | 154 |
| 343 | 20231218 | 130500 | 4600358900 | 33650 | 33700 | 33700 | 33650 | 825 |
| 344 | 20231218 | 130400 | 4572588500 | 33700 | 33700 | 33700 | 33650 | 113 |
| 345 | 20231218 | 130300 | 4568780450 | 33700 | 33700 | 33700 | 33650 | 185 |
| 346 | 20231218 | 130200 | 4562546000 | 33700 | 33700 | 33700 | 33650 | 218 |
| 347 | 20231218 | 130100 | 4555199850 | 33700 | 33700 | 33700 | 33650 | 171 |
| 348 | 20231218 | 130000 | 4549437800 | 33700 | 33700 | 33750 | 33650 | 267 |
| 349 | 20231218 | 125900 | 4540438300 | 33700 | 33700 | 33750 | 33700 | 276 |
| 350 | 20231218 | 125800 | 4531125950 | 33700 | 33750 | 33750 | 33700 | 217 |
| 351 | 20231218 | 125700 | 4523808400 | 33750 | 33750 | 33750 | 33700 | 522 |
| 352 | 20231218 | 125600 | 4506209100 | 33750 | 33750 | 33750 | 33700 | 160 |
| 353 | 20231218 | 125500 | 4500809400 | 33750 | 33800 | 33800 | 33700 | 315 |
| 354 | 20231218 | 125400 | 4490173250 | 33800 | 33800 | 33800 | 33750 | 192 |
| 355 | 20231218 | 125300 | 4483685500 | 33750 | 33800 | 33800 | 33750 | 421 |
| 356 | 20231218 | 125200 | 4469469650 | 33800 | 33750 | 33800 | 33750 | 295 |
| 357 | 20231218 | 125100 | 4459504950 | 33800 | 33750 | 33800 | 33750 | 196 |
| 358 | 20231218 | 125000 | 4452885250 | 33750 | 33750 | 33800 | 33750 | 324 |
| 359 | 20231218 | 124900 | 4441946700 | 33800 | 33800 | 33800 | 33750 | 307 |
| 360 | 20231218 | 124800 | 4431575950 | 33800 | 33800 | 33800 | 33750 | 173 |
| 361 | 20231218 | 124700 | 4425729950 | 33800 | 33800 | 33800 | 33750 | 178 |
| 362 | 20231218 | 124600 | 4419714150 | 33800 | 33800 | 33850 | 33800 | 433 |
| 363 | 20231218 | 124500 | 4405075400 | 33800 | 33750 | 33800 | 33750 | 374 |
| 364 | 20231218 | 124400 | 4392442750 | 33750 | 33750 | 33750 | 33650 | 619 |
| 365 | 20231218 | 124300 | 4371576100 | 33700 | 33850 | 33850 | 33700 | 265 |
| 366 | 20231218 | 124200 | 4362630950 | 33850 | 33850 | 33850 | 33800 | 420 |
| 367 | 20231218 | 124100 | 4348423200 | 33850 | 33800 | 33850 | 33800 | 815 |
| 368 | 20231218 | 124000 | 4320840850 | 33800 | 33850 | 33850 | 33800 | 174 |
| 369 | 20231218 | 123900 | 4314958500 | 33800 | 33850 | 33850 | 33800 | 691 |
| 370 | 20231218 | 123800 | 4291592550 | 33850 | 33850 | 33850 | 33800 | 307 |
| 371 | 20231218 | 123700 | 4281203900 | 33850 | 33850 | 33850 | 33800 | 217 |
| 372 | 20231218 | 123600 | 4273859550 | 33850 | 33850 | 33850 | 33800 | 277 |
| 373 | 20231218 | 123500 | 4264485650 | 33900 | 33900 | 33900 | 33800 | 433 |
| 374 | 20231218 | 123400 | 4249813350 | 33850 | 33800 | 33900 | 33800 | 1544 |
| 375 | 20231218 | 123300 | 4197580500 | 33800 | 33800 | 33800 | 33750 | 165 |
| 376 | 20231218 | 123200 | 4192005850 | 33800 | 33800 | 33800 | 33800 | 548 |
| 377 | 20231218 | 123100 | 4173483450 | 33800 | 33850 | 33850 | 33800 | 197 |
| 378 | 20231218 | 123000 | 4166824450 | 33850 | 33850 | 33850 | 33750 | 450 |
| 379 | 20231218 | 122900 | 4151606650 | 33850 | 33650 | 33900 | 33650 | 6016 |
| 380 | 20231218 | 122800 | 3948234550 | 33700 | 33700 | 33700 | 33650 | 270 |
| 381 | 20231218 | 122700 | 3939141050 | 33700 | 33700 | 33700 | 33650 | 258 |
| 382 | 20231218 | 122600 | 3930453700 | 33700 | 33700 | 33700 | 33700 | 265 |
| 383 | 20231218 | 122500 | 3921523200 | 33700 | 33700 | 33700 | 33700 | 266 |
| 384 | 20231218 | 122400 | 3912559000 | 33700 | 33600 | 33700 | 33600 | 4373 |
| 385 | 20231218 | 122300 | 3765316950 | 33600 | 33600 | 33600 | 33550 | 202 |
| 386 | 20231218 | 122200 | 3758533400 | 33600 | 33600 | 33600 | 33600 | 205 |
| 387 | 20231218 | 122100 | 3751645400 | 33600 | 33600 | 33600 | 33600 | 173 |
| 388 | 20231218 | 122000 | 3745832600 | 33600 | 33600 | 33600 | 33550 | 176 |
| 389 | 20231218 | 121900 | 3739921600 | 33650 | 33650 | 33650 | 33600 | 982 |
| 390 | 20231218 | 121800 | 3706918200 | 33650 | 33650 | 33650 | 33600 | 240 |
| 391 | 20231218 | 121700 | 3698843900 | 33650 | 33650 | 33650 | 33650 | 189 |
| 392 | 20231218 | 121600 | 3692484050 | 33650 | 33650 | 33650 | 33650 | 77 |
| 393 | 20231218 | 121500 | 3689893000 | 33650 | 33650 | 33650 | 33600 | 311 |
| 394 | 20231218 | 121400 | 3679427900 | 33650 | 33650 | 33650 | 33600 | 237 |
| 395 | 20231218 | 121300 | 3671458100 | 33650 | 33650 | 33650 | 33600 | 161 |
| 396 | 20231218 | 121200 | 3666041150 | 33600 | 33650 | 33650 | 33600 | 249 |
| 397 | 20231218 | 121100 | 3657665500 | 33600 | 33600 | 33650 | 33600 | 545 |
| 398 | 20231218 | 121000 | 3639333600 | 33650 | 33650 | 33650 | 33600 | 123 |
| 399 | 20231218 | 120900 | 3635194850 | 33650 | 33650 | 33650 | 33600 | 166 |
| 400 | 20231218 | 120800 | 3629609200 | 33650 | 33550 | 33650 | 33550 | 357 |
| 401 | 20231218 | 120700 | 3617603000 | 33650 | 33650 | 33650 | 33550 | 924 |
| 402 | 20231218 | 120600 | 3586556400 | 33650 | 33600 | 33650 | 33600 | 166 |
| 403 | 20231218 | 120500 | 3580975200 | 33600 | 33600 | 33600 | 33600 | 319 |
| 404 | 20231218 | 120400 | 3570256800 | 33600 | 33600 | 33600 | 33550 | 172 |
| 405 | 20231218 | 120300 | 3564477650 | 33600 | 33600 | 33600 | 33600 | 112 |
| 406 | 20231218 | 120200 | 3560714450 | 33600 | 33600 | 33600 | 33550 | 417 |
| 407 | 20231218 | 120100 | 3546710700 | 33600 | 33600 | 33600 | 33550 | 270 |
| 408 | 20231218 | 120000 | 3537639750 | 33550 | 33600 | 33600 | 33550 | 245 |
| 409 | 20231218 | 115900 | 3529408250 | 33600 | 33550 | 33600 | 33550 | 205 |
| 410 | 20231218 | 115800 | 3522520300 | 33600 | 33600 | 33600 | 33550 | 287 |
| 411 | 20231218 | 115700 | 3512877900 | 33550 | 33600 | 33600 | 33550 | 198 |
| 412 | 20231218 | 115600 | 3506226750 | 33600 | 33500 | 33600 | 33500 | 997 |
| 413 | 20231218 | 115500 | 3472777200 | 33550 | 33550 | 33550 | 33500 | 390 |
| 414 | 20231218 | 115400 | 3459696550 | 33550 | 33550 | 33550 | 33500 | 216 |
| 415 | 20231218 | 115300 | 3452451550 | 33550 | 33550 | 33550 | 33500 | 143 |
| 416 | 20231218 | 115200 | 3447653950 | 33550 | 33450 | 33550 | 33450 | 663 |
| 417 | 20231218 | 115100 | 3425451100 | 33450 | 33450 | 33450 | 33450 | 320 |
| 418 | 20231218 | 115000 | 3414747100 | 33450 | 33450 | 33450 | 33400 | 143 |
| 419 | 20231218 | 114900 | 3409964000 | 33450 | 33450 | 33450 | 33400 | 189 |
| 420 | 20231218 | 114800 | 3403643200 | 33450 | 33450 | 33450 | 33400 | 354 |
| 421 | 20231218 | 114700 | 3391803650 | 33450 | 33500 | 33500 | 33400 | 267 |
| 422 | 20231218 | 114600 | 3382867150 | 33500 | 33500 | 33500 | 33450 | 174 |
| 423 | 20231218 | 114500 | 3377039000 | 33500 | 33500 | 33500 | 33450 | 190 |
| 424 | 20231218 | 114400 | 3370675700 | 33500 | 33500 | 33500 | 33400 | 428 |
| 425 | 20231218 | 114300 | 3356354450 | 33500 | 33500 | 33500 | 33450 | 181 |
| 426 | 20231218 | 114200 | 3350291950 | 33500 | 33500 | 33500 | 33450 | 222 |
| 427 | 20231218 | 114100 | 3342855150 | 33450 | 33500 | 33500 | 33450 | 215 |
| 428 | 20231218 | 114000 | 3335653950 | 33500 | 33550 | 33550 | 33450 | 356 |
| 429 | 20231218 | 113900 | 3323740350 | 33550 | 33550 | 33550 | 33500 | 286 |
| 430 | 20231218 | 113800 | 3314150650 | 33550 | 33550 | 33550 | 33500 | 187 |
| 431 | 20231218 | 113700 | 3307877100 | 33550 | 33500 | 33550 | 33500 | 904 |
| 432 | 20231218 | 113600 | 3277585600 | 33500 | 33550 | 33550 | 33400 | 723 |
| 433 | 20231218 | 113500 | 3253385250 | 33550 | 33500 | 33550 | 33500 | 352 |
| 434 | 20231218 | 113400 | 3241587600 | 33500 | 33400 | 33550 | 33400 | 317 |
| 435 | 20231218 | 113300 | 3230974200 | 33450 | 33450 | 33450 | 33400 | 270 |
| 436 | 20231218 | 113200 | 3221947700 | 33450 | 33450 | 33450 | 33400 | 156 |
| 437 | 20231218 | 113100 | 3216729550 | 33450 | 33450 | 33450 | 33400 | 358 |
| 438 | 20231218 | 113000 | 3204758300 | 33450 | 33450 | 33450 | 33450 | 131 |
| 439 | 20231218 | 112900 | 3200376350 | 33450 | 33450 | 33450 | 33400 | 158 |
| 440 | 20231218 | 112800 | 3195092800 | 33450 | 33500 | 33550 | 33400 | 533 |
| 441 | 20231218 | 112700 | 3177254100 | 33500 | 33550 | 33550 | 33450 | 347 |
| 442 | 20231218 | 112600 | 3165631350 | 33500 | 33550 | 33550 | 33450 | 171 |
| 443 | 20231218 | 112500 | 3159900300 | 33550 | 33500 | 33550 | 33450 | 387 |
| 444 | 20231218 | 112400 | 3146937550 | 33500 | 33500 | 33550 | 33500 | 233 |
| 445 | 20231218 | 112300 | 3139127450 | 33600 | 33600 | 33600 | 33450 | 363 |
| 446 | 20231218 | 112200 | 3126956250 | 33600 | 33550 | 33600 | 33550 | 213 |
| 447 | 20231218 | 112100 | 3119805850 | 33550 | 33500 | 33550 | 33500 | 350 |
| 448 | 20231218 | 112000 | 3108064650 | 33500 | 33550 | 33550 | 33450 | 274 |
| 449 | 20231218 | 111900 | 3098881700 | 33550 | 33550 | 33550 | 33500 | 118 |
| 450 | 20231218 | 111800 | 3094923650 | 33550 | 33550 | 33550 | 33500 | 362 |
| 451 | 20231218 | 111700 | 3082783950 | 33550 | 33600 | 33600 | 33500 | 521 |
| 452 | 20231218 | 111600 | 3065328100 | 33600 | 33550 | 33600 | 33550 | 183 |
| 453 | 20231218 | 111500 | 3059184100 | 33600 | 33550 | 33600 | 33500 | 372 |
| 454 | 20231218 | 111400 | 3046708400 | 33550 | 33550 | 33550 | 33500 | 283 |
| 455 | 20231218 | 111300 | 3037218750 | 33550 | 33550 | 33550 | 33500 | 425 |
| 456 | 20231218 | 111200 | 3022974400 | 33550 | 33550 | 33550 | 33550 | 188 |
| 457 | 20231218 | 111100 | 3016667000 | 33550 | 33550 | 33550 | 33550 | 771 |
| 458 | 20231218 | 111000 | 2990799950 | 33550 | 33500 | 33550 | 33500 | 865 |
| 459 | 20231218 | 110900 | 2961817150 | 33500 | 33500 | 33500 | 33450 | 194 |
| 460 | 20231218 | 110800 | 2955318600 | 33500 | 33400 | 33500 | 33400 | 746 |
| 461 | 20231218 | 110700 | 2930357300 | 33450 | 33450 | 33450 | 33400 | 200 |
| 462 | 20231218 | 110600 | 2923667350 | 33400 | 33400 | 33450 | 33350 | 310 |
| 463 | 20231218 | 110500 | 2913313450 | 33400 | 33400 | 33400 | 33350 | 264 |
| 464 | 20231218 | 110400 | 2904501500 | 33400 | 33400 | 33400 | 33300 | 450 |
| 465 | 20231218 | 110300 | 2889482450 | 33400 | 33450 | 33450 | 33350 | 224 |
| 466 | 20231218 | 110200 | 2882007700 | 33450 | 33450 | 33450 | 33300 | 1088 |
| 467 | 20231218 | 110100 | 2845721850 | 33450 | 33450 | 33500 | 33450 | 349 |
| 468 | 20231218 | 110000 | 2834045850 | 33450 | 33500 | 33500 | 33400 | 679 |
| 469 | 20231218 | 105900 | 2811342150 | 33500 | 33500 | 33500 | 33450 | 432 |
| 470 | 20231218 | 105800 | 2796887000 | 33450 | 33500 | 33500 | 33450 | 317 |
| 471 | 20231218 | 105700 | 2786271600 | 33500 | 33600 | 33600 | 33400 | 506 |
| 472 | 20231218 | 105600 | 2769330450 | 33500 | 33650 | 33650 | 33500 | 1241 |
| 473 | 20231218 | 105500 | 2727668200 | 33600 | 33550 | 33650 | 33550 | 883 |
| 474 | 20231218 | 105400 | 2697966500 | 33600 | 33650 | 33700 | 33600 | 820 |
| 475 | 20231218 | 105300 | 2670378050 | 33700 | 33650 | 33700 | 33600 | 567 |
| 476 | 20231218 | 105200 | 2651298700 | 33700 | 33650 | 33700 | 33650 | 189 |
| 477 | 20231218 | 105100 | 2644933950 | 33650 | 33600 | 33650 | 33600 | 407 |
| 478 | 20231218 | 105000 | 2631240750 | 33600 | 33600 | 33600 | 33600 | 138 |
| 479 | 20231218 | 104900 | 2626603950 | 33600 | 33600 | 33600 | 33550 | 269 |
| 480 | 20231218 | 104800 | 2617573050 | 33600 | 33650 | 33700 | 33600 | 548 |
| 481 | 20231218 | 104700 | 2599149200 | 33650 | 33650 | 33650 | 33600 | 369 |
| 482 | 20231218 | 104600 | 2586735050 | 33650 | 33650 | 33650 | 33600 | 336 |
| 483 | 20231218 | 104500 | 2575437150 | 33650 | 33700 | 33700 | 33600 | 732 |
| 484 | 20231218 | 104400 | 2550827800 | 33650 | 33650 | 33700 | 33600 | 1246 |
| 485 | 20231218 | 104300 | 2508866950 | 33700 | 33650 | 33700 | 33650 | 495 |
| 486 | 20231218 | 104200 | 2492204350 | 33650 | 33650 | 33650 | 33600 | 294 |
| 487 | 20231218 | 104100 | 2482311300 | 33650 | 33650 | 33650 | 33600 | 318 |
| 488 | 20231218 | 104000 | 2471611300 | 33650 | 33600 | 33650 | 33600 | 120 |
| 489 | 20231218 | 103900 | 2467576450 | 33600 | 33600 | 33600 | 33500 | 418 |
| 490 | 20231218 | 103800 | 2453532000 | 33550 | 33650 | 33650 | 33500 | 1160 |
| 491 | 20231218 | 103700 | 2414589850 | 33650 | 33550 | 33650 | 33500 | 2440 |
| 492 | 20231218 | 103600 | 2332607400 | 33550 | 33550 | 33550 | 33500 | 585 |
| 493 | 20231218 | 103500 | 2312997050 | 33550 | 33500 | 33550 | 33450 | 134 |
| 494 | 20231218 | 103400 | 2308502600 | 33550 | 33500 | 33550 | 33450 | 584 |
| 495 | 20231218 | 103300 | 2288933200 | 33500 | 33450 | 33500 | 33400 | 168 |
| 496 | 20231218 | 103200 | 2283312950 | 33450 | 33450 | 33450 | 33450 | 83 |
| 497 | 20231218 | 103100 | 2280536600 | 33450 | 33450 | 33450 | 33450 | 297 |
| 498 | 20231218 | 103000 | 2270601950 | 33450 | 33450 | 33450 | 33400 | 155 |
| 499 | 20231218 | 102900 | 2265417250 | 33400 | 33500 | 33500 | 33350 | 587 |
| 500 | 20231218 | 102800 | 2245784550 | 33500 | 33500 | 33500 | 33450 | 136 |
| 501 | 20231218 | 102700 | 2241228650 | 33500 | 33350 | 33500 | 33350 | 474 |
| 502 | 20231218 | 102600 | 2225391350 | 33350 | 33400 | 33400 | 33350 | 186 |
| 503 | 20231218 | 102500 | 2219181050 | 33400 | 33350 | 33400 | 33350 | 304 |
| 504 | 20231218 | 102400 | 2209040500 | 33300 | 33450 | 33450 | 33300 | 833 |
| 505 | 20231218 | 102300 | 2181243700 | 33450 | 33450 | 33450 | 33350 | 147 |
| 506 | 20231218 | 102200 | 2176326950 | 33450 | 33500 | 33500 | 33400 | 707 |
| 507 | 20231218 | 102100 | 2152681450 | 33550 | 33500 | 33550 | 33450 | 362 |
| 508 | 20231218 | 102000 | 2140554150 | 33500 | 33500 | 33500 | 33450 | 267 |
| 509 | 20231218 | 101900 | 2131613550 | 33500 | 33500 | 33500 | 33450 | 300 |
| 510 | 20231218 | 101800 | 2121567550 | 33500 | 33500 | 33500 | 33450 | 279 |
| 511 | 20231218 | 101700 | 2112224300 | 33500 | 33450 | 33500 | 33400 | 351 |
| 512 | 20231218 | 101600 | 2100474450 | 33450 | 33450 | 33450 | 33400 | 241 |
| 513 | 20231218 | 101500 | 2092413500 | 33450 | 33500 | 33500 | 33400 | 83 |
| 514 | 20231218 | 101400 | 2089637500 | 33500 | 33500 | 33500 | 33400 | 582 |
| 515 | 20231218 | 101300 | 2070153000 | 33450 | 33450 | 33500 | 33450 | 319 |
| 516 | 20231218 | 101200 | 2059479150 | 33450 | 33400 | 33450 | 33400 | 361 |
| 517 | 20231218 | 101100 | 2047421350 | 33400 | 33450 | 33550 | 33400 | 839 |
| 518 | 20231218 | 101000 | 2019345900 | 33450 | 33450 | 33450 | 33400 | 282 |
| 519 | 20231218 | 100900 | 2009913300 | 33450 | 33450 | 33450 | 33450 | 137 |
| 520 | 20231218 | 100800 | 2005330650 | 33450 | 33450 | 33500 | 33400 | 118 |
| 521 | 20231218 | 100700 | 2001383650 | 33500 | 33350 | 33500 | 33350 | 1046 |
| 522 | 20231218 | 100600 | 1966438850 | 33350 | 33400 | 33400 | 33350 | 406 |
| 523 | 20231218 | 100500 | 1952892700 | 33400 | 33450 | 33450 | 33350 | 199 |
| 524 | 20231218 | 100400 | 1946245700 | 33450 | 33350 | 33500 | 33350 | 1549 |
| 525 | 20231218 | 100300 | 1894507900 | 33350 | 33350 | 33350 | 33250 | 702 |
| 526 | 20231218 | 100200 | 1871128750 | 33350 | 33350 | 33350 | 33300 | 209 |
| 527 | 20231218 | 100100 | 1864159250 | 33250 | 33350 | 33400 | 33250 | 348 |
| 528 | 20231218 | 100000 | 1852560300 | 33350 | 33350 | 33350 | 33200 | 722 |
| 529 | 20231218 | 095900 | 1828531350 | 33350 | 33400 | 33400 | 33300 | 124 |
| 530 | 20231218 | 095800 | 1824396250 | 33300 | 33450 | 33500 | 33300 | 741 |
| 531 | 20231218 | 095700 | 1799664050 | 33450 | 33350 | 33450 | 33350 | 596 |
| 532 | 20231218 | 095600 | 1779761600 | 33350 | 33300 | 33350 | 33300 | 315 |
| 533 | 20231218 | 095500 | 1769261350 | 33350 | 33550 | 33550 | 33300 | 1107 |
| 534 | 20231218 | 095400 | 1732282000 | 33550 | 33550 | 33600 | 33400 | 2545 |
| 535 | 20231218 | 095300 | 1647066050 | 33500 | 33500 | 33600 | 33500 | 1740 |
| 536 | 20231218 | 095200 | 1588739050 | 33500 | 33450 | 33500 | 33450 | 521 |
| 537 | 20231218 | 095100 | 1571307800 | 33450 | 33450 | 33450 | 33400 | 379 |
| 538 | 20231218 | 095000 | 1558633200 | 33450 | 33400 | 33450 | 33400 | 428 |
| 539 | 20231218 | 094900 | 1544326950 | 33400 | 33400 | 33450 | 33350 | 2068 |
| 540 | 20231218 | 094800 | 1475223300 | 33400 | 33300 | 33400 | 33300 | 1173 |
| 541 | 20231218 | 094700 | 1436100850 | 33300 | 33250 | 33300 | 33250 | 374 |
| 542 | 20231218 | 094600 | 1423648250 | 33250 | 33250 | 33250 | 33200 | 638 |
| 543 | 20231218 | 094500 | 1402439250 | 33250 | 33200 | 33250 | 33200 | 83 |
| 544 | 20231218 | 094400 | 1399680400 | 33200 | 33250 | 33250 | 33200 | 468 |
| 545 | 20231218 | 094300 | 1384122200 | 33250 | 33150 | 33250 | 33150 | 455 |
| 546 | 20231218 | 094200 | 1369022600 | 33150 | 33150 | 33150 | 33100 | 511 |
| 547 | 20231218 | 094100 | 1352102300 | 33150 | 33150 | 33150 | 33100 | 106 |
| 548 | 20231218 | 094000 | 1348588450 | 33150 | 33100 | 33150 | 33050 | 101 |
| 549 | 20231218 | 093900 | 1345243050 | 33100 | 33050 | 33100 | 33050 | 214 |
| 550 | 20231218 | 093800 | 1338167550 | 33050 | 33050 | 33050 | 33050 | 125 |
| 551 | 20231218 | 093700 | 1334036300 | 33050 | 33050 | 33050 | 33000 | 370 |
| 552 | 20231218 | 093600 | 1321823450 | 33050 | 33050 | 33050 | 33000 | 181 |
| 553 | 20231218 | 093500 | 1315843400 | 33050 | 33100 | 33100 | 33000 | 869 |
| 554 | 20231218 | 093400 | 1287123450 | 33100 | 33150 | 33150 | 33100 | 590 |
| 555 | 20231218 | 093300 | 1267594200 | 33150 | 33150 | 33150 | 33100 | 270 |
| 556 | 20231218 | 093200 | 1258650750 | 33150 | 33100 | 33200 | 33100 | 232 |
| 557 | 20231218 | 093100 | 1250959950 | 33150 | 33150 | 33200 | 33100 | 267 |
| 558 | 20231218 | 093000 | 1242109350 | 33150 | 33250 | 33250 | 33150 | 2937 |
| 559 | 20231218 | 092900 | 1144614850 | 33250 | 33250 | 33300 | 33200 | 2108 |
| 560 | 20231218 | 092800 | 1074504700 | 33250 | 33150 | 33250 | 33100 | 821 |
| 561 | 20231218 | 092700 | 1047246450 | 33150 | 33100 | 33150 | 33100 | 217 |
| 562 | 20231218 | 092600 | 1040052950 | 33100 | 33100 | 33150 | 33050 | 363 |
| 563 | 20231218 | 092500 | 1028033600 | 33050 | 33050 | 33050 | 33050 | 158 |
| 564 | 20231218 | 092400 | 1022811700 | 33050 | 33100 | 33100 | 33000 | 281 |
| 565 | 20231218 | 092300 | 1013527150 | 33100 | 33100 | 33150 | 33050 | 2055 |
| 566 | 20231218 | 092200 | 945475650 | 33150 | 33100 | 33150 | 33100 | 854 |
| 567 | 20231218 | 092100 | 917166450 | 33100 | 33100 | 33150 | 33100 | 67 |
| 568 | 20231218 | 092000 | 914947700 | 33100 | 33100 | 33100 | 33100 | 383 |
| 569 | 20231218 | 091900 | 902270400 | 33100 | 33100 | 33150 | 33050 | 451 |
| 570 | 20231218 | 091800 | 887350050 | 33100 | 33100 | 33150 | 33100 | 837 |
| 571 | 20231218 | 091700 | 859637750 | 33100 | 33000 | 33150 | 33000 | 477 |
| 572 | 20231218 | 091600 | 843850750 | 33000 | 33050 | 33050 | 33000 | 86 |
| 573 | 20231218 | 091500 | 841008550 | 33050 | 32950 | 33100 | 32950 | 649 |
| 574 | 20231218 | 091400 | 819590000 | 32900 | 32950 | 32950 | 32900 | 15 |
| 575 | 20231218 | 091300 | 819096200 | 32900 | 33000 | 33000 | 32900 | 1165 |
| 576 | 20231218 | 091200 | 780762800 | 33000 | 32950 | 33000 | 32850 | 508 |
| 577 | 20231218 | 091100 | 764025800 | 32850 | 32950 | 32950 | 32850 | 464 |
| 578 | 20231218 | 091000 | 748757900 | 32950 | 32900 | 33000 | 32900 | 161 |
| 579 | 20231218 | 090900 | 743460250 | 32850 | 32750 | 32900 | 32750 | 1301 |
| 580 | 20231218 | 090800 | 700726000 | 32750 | 32900 | 32900 | 32750 | 1625 |
| 581 | 20231218 | 090700 | 647387100 | 32900 | 32850 | 32950 | 32850 | 285 |
| 582 | 20231218 | 090600 | 638016650 | 32800 | 32900 | 32900 | 32700 | 4265 |
| 583 | 20231218 | 090500 | 498136500 | 32950 | 33050 | 33050 | 32900 | 1297 |
| 584 | 20231218 | 090400 | 455384700 | 33050 | 33100 | 33100 | 33000 | 806 |
| 585 | 20231218 | 090300 | 428770800 | 33100 | 33100 | 33100 | 33000 | 900 |
| 586 | 20231218 | 090200 | 399028900 | 33100 | 33100 | 33200 | 33050 | 3074 |
| 587 | 20231218 | 090100 | 297197250 | 33150 | 32900 | 33150 | 32800 | 2872 |
| 588 | 20231218 | 090000 | 202461450 | 32950 | 32800 | 32950 | 32800 | 6168 |