33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 3 | 20231212 | 191800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231212 | 191700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231212 | 191600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231212 | 191500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231212 | 191400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231212 | 191300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231212 | 191200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231212 | 191100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231212 | 191000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231212 | 190900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231212 | 190800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231212 | 190700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231212 | 190600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231212 | 190500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231212 | 190400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231212 | 190300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231212 | 190200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231212 | 190100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231212 | 190000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231212 | 185900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231212 | 185800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231212 | 185700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231212 | 185600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231212 | 185500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231212 | 185400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231212 | 185300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231212 | 185200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231212 | 185100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231212 | 185000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231212 | 184900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 33 | 20231212 | 184800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231212 | 184700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231212 | 184600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231212 | 184500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231212 | 184400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231212 | 184300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231212 | 184200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231212 | 184100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231212 | 184000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231212 | 183900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231212 | 183800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231212 | 183700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231212 | 183600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231212 | 183500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231212 | 183400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231212 | 183300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231212 | 183200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231212 | 183100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231212 | 183000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231212 | 182900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231212 | 182800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231212 | 182700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231212 | 182600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231212 | 182500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231212 | 182400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231212 | 182300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231212 | 182200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231212 | 182100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231212 | 182000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231212 | 181900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 63 | 20231212 | 181800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231212 | 181700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231212 | 181600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231212 | 181500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231212 | 181400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231212 | 181300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231212 | 181200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231212 | 181100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231212 | 181000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231212 | 180900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231212 | 180800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231212 | 180700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231212 | 180600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231212 | 180500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231212 | 180400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231212 | 180300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231212 | 180200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231212 | 180100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231212 | 180000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231212 | 175900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231212 | 175800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231212 | 175700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231212 | 175600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231212 | 175500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231212 | 175400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231212 | 175300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231212 | 175200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231212 | 175100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231212 | 175000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231212 | 174900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 93 | 20231212 | 174800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231212 | 174700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231212 | 174600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231212 | 174500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231212 | 174400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231212 | 174300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231212 | 174200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231212 | 174100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231212 | 174000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231212 | 173900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231212 | 173800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231212 | 173700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231212 | 173600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231212 | 173500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231212 | 173400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231212 | 173300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231212 | 173200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231212 | 173100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231212 | 173000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231212 | 172900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231212 | 172800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231212 | 172700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231212 | 172600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231212 | 172500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231212 | 172400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231212 | 172300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231212 | 172200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231212 | 172100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231212 | 172000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231212 | 171900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 123 | 20231212 | 171800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231212 | 171700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231212 | 171600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231212 | 171500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231212 | 171400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231212 | 171300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231212 | 171200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231212 | 171100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231212 | 171000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231212 | 170900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231212 | 170800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231212 | 170700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231212 | 170600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231212 | 170500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231212 | 170400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231212 | 170300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231212 | 170200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231212 | 170100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231212 | 170000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231212 | 165900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231212 | 165800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231212 | 165700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231212 | 165600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231212 | 165500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231212 | 165400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231212 | 165300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231212 | 165200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231212 | 165100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231212 | 165000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231212 | 164900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 153 | 20231212 | 164800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231212 | 164700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231212 | 164600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231212 | 164500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231212 | 164400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231212 | 164300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231212 | 164200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231212 | 164100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231212 | 164000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231212 | 163900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231212 | 163800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231212 | 163700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231212 | 163600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231212 | 163500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231212 | 163400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231212 | 163300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231212 | 163200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231212 | 163100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231212 | 163000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231212 | 162900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231212 | 162800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231212 | 162700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231212 | 162600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231212 | 162500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231212 | 162400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231212 | 162300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231212 | 162200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231212 | 162100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231212 | 162000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231212 | 161900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 183 | 20231212 | 161800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231212 | 161700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231212 | 161600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231212 | 161500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20231212 | 161400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231212 | 161300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20231212 | 161200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20231212 | 161100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20231212 | 161000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20231212 | 160900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20231212 | 160800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20231212 | 160700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20231212 | 160600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20231212 | 160500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20231212 | 160400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20231212 | 160300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20231212 | 160200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20231212 | 160100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20231212 | 160000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20231212 | 155900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20231212 | 155800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20231212 | 155700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20231212 | 155600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20231212 | 155500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20231212 | 155400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20231212 | 155300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20231212 | 155200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20231212 | 155100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20231212 | 155000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20231212 | 154900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 213 | 20231212 | 154800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20231212 | 154700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20231212 | 154600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20231212 | 154500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20231212 | 154400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20231212 | 154300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20231212 | 154200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20231212 | 154100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20231212 | 154000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20231212 | 153900 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20231212 | 153800 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20231212 | 153700 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20231212 | 153600 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20231212 | 153500 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20231212 | 153400 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20231212 | 153300 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20231212 | 153200 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20231212 | 153100 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20231212 | 153000 | 11732618350 | 26300 | 26300 | 26300 | 26300 | 6912 |
| 232 | 20231212 | 152900 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 233 | 20231212 | 152800 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 234 | 20231212 | 152700 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 235 | 20231212 | 152600 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 236 | 20231212 | 152500 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20231212 | 152400 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 238 | 20231212 | 152300 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20231212 | 152200 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20231212 | 152100 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20231212 | 152000 | 11550832750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 242 | 20231212 | 151900 | 11550832750 | 26450 | 26500 | 26500 | 26400 | 1596 |
| 243 | 20231212 | 151800 | 11508617700 | 26450 | 26450 | 26450 | 26400 | 1214 |
| 244 | 20231212 | 151700 | 11476513400 | 26450 | 26450 | 26450 | 26450 | 579 |
| 245 | 20231212 | 151600 | 11461198850 | 26500 | 26500 | 26500 | 26450 | 621 |
| 246 | 20231212 | 151500 | 11444750450 | 26450 | 26500 | 26500 | 26450 | 701 |
| 247 | 20231212 | 151400 | 11426207200 | 26500 | 26500 | 26550 | 26500 | 631 |
| 248 | 20231212 | 151300 | 11409483200 | 26550 | 26500 | 26550 | 26500 | 1069 |
| 249 | 20231212 | 151200 | 11381116950 | 26500 | 26500 | 26500 | 26500 | 1518 |
| 250 | 20231212 | 151100 | 11340889950 | 26550 | 26500 | 26550 | 26500 | 261 |
| 251 | 20231212 | 151000 | 11333973400 | 26500 | 26500 | 26550 | 26450 | 700 |
| 252 | 20231212 | 150900 | 11315427200 | 26500 | 26450 | 26550 | 26450 | 1012 |
| 253 | 20231212 | 150800 | 11288604850 | 26500 | 26500 | 26500 | 26400 | 1904 |
| 254 | 20231212 | 150700 | 11238159450 | 26450 | 26450 | 26500 | 26400 | 693 |
| 255 | 20231212 | 150600 | 11219816150 | 26450 | 26500 | 26500 | 26450 | 615 |
| 256 | 20231212 | 150500 | 11203518800 | 26450 | 26450 | 26450 | 26400 | 569 |
| 257 | 20231212 | 150400 | 11188471250 | 26450 | 26500 | 26500 | 26450 | 1518 |
| 258 | 20231212 | 150300 | 11148315600 | 26500 | 26500 | 26500 | 26450 | 433 |
| 259 | 20231212 | 150200 | 11136841500 | 26500 | 26500 | 26500 | 26450 | 569 |
| 260 | 20231212 | 150100 | 11121772200 | 26500 | 26600 | 26600 | 26500 | 4045 |
| 261 | 20231212 | 150000 | 11014309900 | 26550 | 26450 | 26600 | 26400 | 3954 |
| 262 | 20231212 | 145900 | 10909419600 | 26450 | 26400 | 26500 | 26400 | 404 |
| 263 | 20231212 | 145800 | 10898726550 | 26450 | 26400 | 26450 | 26400 | 646 |
| 264 | 20231212 | 145700 | 10881648350 | 26450 | 26450 | 26450 | 26400 | 996 |
| 265 | 20231212 | 145600 | 10855304300 | 26450 | 26500 | 26500 | 26450 | 1607 |
| 266 | 20231212 | 145500 | 10812735200 | 26450 | 26400 | 26500 | 26400 | 2016 |
| 267 | 20231212 | 145400 | 10759314250 | 26500 | 26300 | 26500 | 26300 | 5783 |
| 268 | 20231212 | 145300 | 10606444700 | 26300 | 26300 | 26300 | 26300 | 381 |
| 269 | 20231212 | 145200 | 10596424400 | 26350 | 26300 | 26350 | 26300 | 299 |
| 270 | 20231212 | 145100 | 10588560100 | 26300 | 26350 | 26350 | 26300 | 6 |
| 271 | 20231212 | 145000 | 10588402250 | 26300 | 26300 | 26350 | 26300 | 214 |
| 272 | 20231212 | 144900 | 10582774000 | 26300 | 26350 | 26350 | 26300 | 399 |
| 273 | 20231212 | 144800 | 10572277800 | 26350 | 26350 | 26350 | 26300 | 178 |
| 274 | 20231212 | 144700 | 10567594850 | 26300 | 26350 | 26350 | 26300 | 202 |
| 275 | 20231212 | 144600 | 10562279400 | 26350 | 26300 | 26350 | 26300 | 222 |
| 276 | 20231212 | 144500 | 10556431850 | 26300 | 26300 | 26350 | 26300 | 1305 |
| 277 | 20231212 | 144400 | 10522110300 | 26300 | 26350 | 26350 | 26300 | 215 |
| 278 | 20231212 | 144300 | 10516447800 | 26400 | 26400 | 26400 | 26350 | 424 |
| 279 | 20231212 | 144200 | 10505268950 | 26350 | 26350 | 26400 | 26350 | 359 |
| 280 | 20231212 | 144100 | 10495804300 | 26350 | 26350 | 26350 | 26350 | 224 |
| 281 | 20231212 | 144000 | 10489901900 | 26350 | 26350 | 26400 | 26350 | 172 |
| 282 | 20231212 | 143900 | 10485368450 | 26350 | 26350 | 26450 | 26350 | 954 |
| 283 | 20231212 | 143800 | 10460175050 | 26300 | 26350 | 26400 | 26300 | 140 |
| 284 | 20231212 | 143700 | 10456484600 | 26400 | 26350 | 26400 | 26350 | 188 |
| 285 | 20231212 | 143600 | 10451530750 | 26350 | 26350 | 26350 | 26350 | 261 |
| 286 | 20231212 | 143500 | 10444653400 | 26350 | 26300 | 26350 | 26300 | 607 |
| 287 | 20231212 | 143400 | 10428672750 | 26300 | 26250 | 26300 | 26250 | 89 |
| 288 | 20231212 | 143300 | 10426334750 | 26250 | 26250 | 26250 | 26200 | 911 |
| 289 | 20231212 | 143200 | 10402442150 | 26250 | 26300 | 26300 | 26250 | 901 |
| 290 | 20231212 | 143100 | 10378746650 | 26300 | 26350 | 26350 | 26300 | 360 |
| 291 | 20231212 | 143000 | 10369262350 | 26350 | 26450 | 26500 | 26300 | 810 |
| 292 | 20231212 | 142900 | 10347912950 | 26500 | 26500 | 26550 | 26450 | 1741 |
| 293 | 20231212 | 142800 | 10301761300 | 26450 | 26400 | 26500 | 26400 | 1505 |
| 294 | 20231212 | 142700 | 10261940550 | 26400 | 26400 | 26450 | 26400 | 1467 |
| 295 | 20231212 | 142600 | 10223161100 | 26450 | 26500 | 26550 | 26450 | 1162 |
| 296 | 20231212 | 142500 | 10192373150 | 26500 | 26400 | 26550 | 26400 | 5305 |
| 297 | 20231212 | 142400 | 10051906150 | 26400 | 26400 | 26450 | 26350 | 1808 |
| 298 | 20231212 | 142300 | 10004199650 | 26400 | 26300 | 26500 | 26250 | 3411 |
| 299 | 20231212 | 142200 | 9914163550 | 26300 | 26350 | 26350 | 26250 | 1841 |
| 300 | 20231212 | 142100 | 9865748050 | 26350 | 26350 | 26400 | 26300 | 995 |
| 301 | 20231212 | 142000 | 9839519750 | 26300 | 26250 | 26400 | 26250 | 2260 |
| 302 | 20231212 | 141900 | 9780022100 | 26300 | 26300 | 26350 | 26200 | 1948 |
| 303 | 20231212 | 141800 | 9728833650 | 26300 | 26100 | 26350 | 26100 | 3579 |
| 304 | 20231212 | 141700 | 9634897000 | 26100 | 26100 | 26150 | 26100 | 1323 |
| 305 | 20231212 | 141600 | 9600304800 | 26150 | 25900 | 26150 | 25900 | 1536 |
| 306 | 20231212 | 141500 | 9560276500 | 26000 | 25850 | 26000 | 25850 | 615 |
| 307 | 20231212 | 141400 | 9544304600 | 25850 | 25850 | 25850 | 25850 | 175 |
| 308 | 20231212 | 141300 | 9539780850 | 25900 | 26000 | 26000 | 25900 | 936 |
| 309 | 20231212 | 141200 | 9515510600 | 25950 | 25950 | 25950 | 25950 | 89 |
| 310 | 20231212 | 141100 | 9513201050 | 25950 | 25950 | 26100 | 25900 | 1756 |
| 311 | 20231212 | 141000 | 9467601250 | 26050 | 26000 | 26050 | 25950 | 451 |
| 312 | 20231212 | 140900 | 9455874850 | 26000 | 26050 | 26050 | 25950 | 1126 |
| 313 | 20231212 | 140800 | 9426558750 | 26050 | 25850 | 26150 | 25850 | 4089 |
| 314 | 20231212 | 140700 | 9320064000 | 25900 | 25700 | 25900 | 25700 | 2458 |
| 315 | 20231212 | 140600 | 9256610350 | 25650 | 25550 | 25700 | 25550 | 619 |
| 316 | 20231212 | 140500 | 9240748200 | 25600 | 25550 | 25600 | 25550 | 341 |
| 317 | 20231212 | 140400 | 9232035500 | 25550 | 25550 | 25600 | 25500 | 610 |
| 318 | 20231212 | 140300 | 9216453750 | 25550 | 25600 | 25650 | 25550 | 2990 |
| 319 | 20231212 | 140200 | 9139996000 | 25600 | 25550 | 25600 | 25550 | 278 |
| 320 | 20231212 | 140100 | 9132879500 | 25550 | 25550 | 25600 | 25550 | 459 |
| 321 | 20231212 | 140000 | 9121141250 | 25550 | 25650 | 25700 | 25550 | 4005 |
| 322 | 20231212 | 135900 | 9018558200 | 25650 | 25700 | 25700 | 25650 | 766 |
| 323 | 20231212 | 135800 | 8998891450 | 25700 | 25750 | 25750 | 25700 | 1013 |
| 324 | 20231212 | 135700 | 8972847600 | 25750 | 25750 | 25750 | 25700 | 25 |
| 325 | 20231212 | 135600 | 8972203900 | 25750 | 25750 | 25800 | 25700 | 295 |
| 326 | 20231212 | 135500 | 8964616300 | 25800 | 25900 | 25900 | 25750 | 230 |
| 327 | 20231212 | 135400 | 8958687300 | 25700 | 25700 | 25950 | 25650 | 1029 |
| 328 | 20231212 | 135300 | 8932198200 | 25700 | 25800 | 25850 | 25700 | 3344 |
| 329 | 20231212 | 135200 | 8846093800 | 25750 | 25800 | 25800 | 25750 | 385 |
| 330 | 20231212 | 135100 | 8836164800 | 25800 | 25800 | 25800 | 25800 | 406 |
| 331 | 20231212 | 135000 | 8825690000 | 25800 | 25750 | 25800 | 25750 | 638 |
| 332 | 20231212 | 134900 | 8809233250 | 25750 | 25800 | 25850 | 25750 | 995 |
| 333 | 20231212 | 134800 | 8783576600 | 25800 | 25850 | 25850 | 25800 | 228 |
| 334 | 20231212 | 134700 | 8777691400 | 25850 | 25900 | 25900 | 25850 | 88 |
| 335 | 20231212 | 134600 | 8775412750 | 25900 | 25950 | 25950 | 25900 | 333 |
| 336 | 20231212 | 134500 | 8766771450 | 25950 | 25950 | 26000 | 25950 | 300 |
| 337 | 20231212 | 134400 | 8758986050 | 25950 | 25850 | 26000 | 25850 | 1112 |
| 338 | 20231212 | 134300 | 8730129150 | 25800 | 25800 | 25800 | 25750 | 190 |
| 339 | 20231212 | 134200 | 8725232300 | 25800 | 25750 | 25800 | 25750 | 117 |
| 340 | 20231212 | 134100 | 8722217500 | 25850 | 25850 | 25850 | 25750 | 1598 |
| 341 | 20231212 | 134000 | 8680987100 | 25800 | 25750 | 25900 | 25750 | 610 |
| 342 | 20231212 | 133900 | 8665238100 | 25750 | 25750 | 25750 | 25700 | 347 |
| 343 | 20231212 | 133800 | 8656303650 | 25750 | 25750 | 25800 | 25700 | 1509 |
| 344 | 20231212 | 133700 | 8617487650 | 25750 | 25750 | 25800 | 25750 | 439 |
| 345 | 20231212 | 133600 | 8606178450 | 25800 | 25850 | 25850 | 25800 | 2115 |
| 346 | 20231212 | 133500 | 8551536300 | 25850 | 25850 | 25900 | 25800 | 703 |
| 347 | 20231212 | 133400 | 8533363250 | 25850 | 25900 | 25950 | 25850 | 706 |
| 348 | 20231212 | 133300 | 8515081500 | 25900 | 25850 | 25900 | 25850 | 504 |
| 349 | 20231212 | 133200 | 8502031500 | 25850 | 25800 | 25900 | 25800 | 529 |
| 350 | 20231212 | 133100 | 8488359750 | 25800 | 25800 | 25800 | 25800 | 312 |
| 351 | 20231212 | 133000 | 8480310150 | 25800 | 25800 | 25850 | 25800 | 244 |
| 352 | 20231212 | 132900 | 8474008000 | 25800 | 25800 | 25850 | 25750 | 743 |
| 353 | 20231212 | 132800 | 8454849200 | 25800 | 25750 | 25800 | 25700 | 124 |
| 354 | 20231212 | 132700 | 8451660100 | 25700 | 25700 | 25750 | 25650 | 1731 |
| 355 | 20231212 | 132600 | 8407200950 | 25700 | 25750 | 25750 | 25700 | 701 |
| 356 | 20231212 | 132500 | 8389183750 | 25750 | 25700 | 25750 | 25700 | 359 |
| 357 | 20231212 | 132400 | 8379946850 | 25700 | 25700 | 25700 | 25700 | 421 |
| 358 | 20231212 | 132300 | 8369127150 | 25700 | 25650 | 25700 | 25650 | 595 |
| 359 | 20231212 | 132200 | 8353842000 | 25700 | 25650 | 25700 | 25650 | 399 |
| 360 | 20231212 | 132100 | 8343596900 | 25650 | 25650 | 25700 | 25650 | 866 |
| 361 | 20231212 | 132000 | 8321378200 | 25700 | 25650 | 25700 | 25650 | 442 |
| 362 | 20231212 | 131900 | 8310026700 | 25650 | 25700 | 25700 | 25650 | 1118 |
| 363 | 20231212 | 131800 | 8281349500 | 25700 | 25700 | 25700 | 25650 | 660 |
| 364 | 20231212 | 131700 | 8264387800 | 25700 | 25700 | 25750 | 25700 | 599 |
| 365 | 20231212 | 131600 | 8248993250 | 25750 | 25700 | 25750 | 25700 | 1600 |
| 366 | 20231212 | 131500 | 8207845450 | 25750 | 25650 | 25750 | 25650 | 226 |
| 367 | 20231212 | 131400 | 8202037150 | 25700 | 25750 | 25750 | 25650 | 2327 |
| 368 | 20231212 | 131300 | 8142265400 | 25750 | 25800 | 25800 | 25700 | 1758 |
| 369 | 20231212 | 131200 | 8097034950 | 25800 | 25700 | 25800 | 25700 | 2537 |
| 370 | 20231212 | 131100 | 8031620400 | 25750 | 25800 | 25850 | 25700 | 6540 |
| 371 | 20231212 | 131000 | 7863011400 | 25850 | 25850 | 25900 | 25800 | 3688 |
| 372 | 20231212 | 130900 | 7767688900 | 25850 | 25850 | 25900 | 25850 | 79 |
| 373 | 20231212 | 130800 | 7765644600 | 25850 | 25850 | 25900 | 25850 | 114 |
| 374 | 20231212 | 130700 | 7762696200 | 25850 | 25900 | 25900 | 25850 | 345 |
| 375 | 20231212 | 130600 | 7753772650 | 25900 | 25950 | 25950 | 25900 | 4525 |
| 376 | 20231212 | 130500 | 7636572650 | 25900 | 25950 | 25950 | 25900 | 1788 |
| 377 | 20231212 | 130400 | 7590174350 | 26000 | 25950 | 26000 | 25950 | 467 |
| 378 | 20231212 | 130300 | 7578050800 | 25950 | 25950 | 26000 | 25950 | 511 |
| 379 | 20231212 | 130200 | 7564769250 | 25950 | 26000 | 26000 | 25950 | 650 |
| 380 | 20231212 | 130100 | 7547875000 | 26000 | 26000 | 26000 | 26000 | 11 |
| 381 | 20231212 | 130000 | 7547589000 | 26000 | 26000 | 26050 | 26000 | 115 |
| 382 | 20231212 | 125900 | 7544598950 | 26000 | 26000 | 26050 | 26000 | 235 |
| 383 | 20231212 | 125800 | 7538488850 | 26000 | 26000 | 26000 | 26000 | 193 |
| 384 | 20231212 | 125700 | 7533470850 | 26000 | 26000 | 26050 | 26000 | 143 |
| 385 | 20231212 | 125600 | 7529752800 | 26000 | 26000 | 26000 | 26000 | 92 |
| 386 | 20231212 | 125500 | 7527360800 | 26050 | 26000 | 26050 | 26000 | 419 |
| 387 | 20231212 | 125400 | 7516466700 | 26000 | 26000 | 26050 | 26000 | 1149 |
| 388 | 20231212 | 125300 | 7486587650 | 26050 | 26050 | 26050 | 26050 | 122 |
| 389 | 20231212 | 125200 | 7483409550 | 26050 | 26050 | 26050 | 26050 | 188 |
| 390 | 20231212 | 125100 | 7478512150 | 26050 | 26100 | 26100 | 26050 | 822 |
| 391 | 20231212 | 125000 | 7457085050 | 26100 | 26050 | 26100 | 26050 | 426 |
| 392 | 20231212 | 124900 | 7445973350 | 26050 | 26050 | 26050 | 26000 | 68 |
| 393 | 20231212 | 124800 | 7444204800 | 26000 | 26000 | 26000 | 26000 | 16 |
| 394 | 20231212 | 124700 | 7443788800 | 26050 | 26000 | 26050 | 26000 | 302 |
| 395 | 20231212 | 124600 | 7435929850 | 26050 | 26050 | 26050 | 26000 | 1110 |
| 396 | 20231212 | 124500 | 7407067350 | 26050 | 26050 | 26050 | 26000 | 119 |
| 397 | 20231212 | 124400 | 7403967550 | 26050 | 26050 | 26100 | 26000 | 257 |
| 398 | 20231212 | 124300 | 7397273700 | 26050 | 26050 | 26100 | 26000 | 1085 |
| 399 | 20231212 | 124200 | 7369011750 | 26100 | 26100 | 26150 | 26050 | 680 |
| 400 | 20231212 | 124100 | 7351264700 | 26100 | 26150 | 26150 | 26100 | 643 |
| 401 | 20231212 | 124000 | 7334463950 | 26150 | 26100 | 26150 | 26100 | 273 |
| 402 | 20231212 | 123900 | 7327331700 | 26100 | 26100 | 26150 | 26050 | 241 |
| 403 | 20231212 | 123800 | 7321042000 | 26050 | 26050 | 26100 | 26050 | 170 |
| 404 | 20231212 | 123700 | 7316613450 | 26050 | 26000 | 26050 | 26000 | 102 |
| 405 | 20231212 | 123600 | 7313959350 | 26000 | 25950 | 26000 | 25950 | 81 |
| 406 | 20231212 | 123500 | 7311856700 | 25950 | 25950 | 26000 | 25950 | 220 |
| 407 | 20231212 | 123400 | 7306141300 | 26000 | 26000 | 26000 | 25950 | 1074 |
| 408 | 20231212 | 123300 | 7278242400 | 26000 | 25950 | 26000 | 25950 | 41 |
| 409 | 20231212 | 123200 | 7277176450 | 26000 | 26000 | 26050 | 25950 | 972 |
| 410 | 20231212 | 123100 | 7251914800 | 26000 | 26000 | 26000 | 26000 | 8 |
| 411 | 20231212 | 123000 | 7251706800 | 26000 | 26050 | 26050 | 26000 | 142 |
| 412 | 20231212 | 122900 | 7248014700 | 26000 | 26000 | 26050 | 26000 | 26 |
| 413 | 20231212 | 122800 | 7247338650 | 26050 | 26000 | 26050 | 26000 | 166 |
| 414 | 20231212 | 122700 | 7243020950 | 26050 | 26000 | 26050 | 26000 | 152 |
| 415 | 20231212 | 122600 | 7239068850 | 26050 | 26000 | 26050 | 26000 | 17 |
| 416 | 20231212 | 122500 | 7238626250 | 26050 | 26050 | 26050 | 26000 | 244 |
| 417 | 20231212 | 122400 | 7232271200 | 26050 | 26000 | 26050 | 26000 | 96 |
| 418 | 20231212 | 122300 | 7229770550 | 26000 | 26000 | 26050 | 26000 | 123 |
| 419 | 20231212 | 122200 | 7226571750 | 26000 | 26050 | 26050 | 26000 | 48 |
| 420 | 20231212 | 122100 | 7225323650 | 26000 | 26050 | 26050 | 26000 | 802 |
| 421 | 20231212 | 122000 | 7204447350 | 26050 | 26000 | 26100 | 26000 | 651 |
| 422 | 20231212 | 121900 | 7187490450 | 26050 | 26000 | 26050 | 26000 | 109 |
| 423 | 20231212 | 121800 | 7184656350 | 26000 | 26000 | 26050 | 26000 | 107 |
| 424 | 20231212 | 121700 | 7181874300 | 26000 | 26050 | 26100 | 26000 | 536 |
| 425 | 20231212 | 121600 | 7167911100 | 26100 | 26050 | 26100 | 26050 | 261 |
| 426 | 20231212 | 121500 | 7161111900 | 26000 | 26050 | 26050 | 26000 | 314 |
| 427 | 20231212 | 121400 | 7152947550 | 26050 | 26000 | 26050 | 26000 | 175 |
| 428 | 20231212 | 121300 | 7148392550 | 26000 | 26050 | 26050 | 26000 | 492 |
| 429 | 20231212 | 121200 | 7135591600 | 26050 | 26000 | 26050 | 26000 | 44 |
| 430 | 20231212 | 121100 | 7134447250 | 26000 | 26000 | 26050 | 26000 | 28 |
| 431 | 20231212 | 121000 | 7133719100 | 26000 | 26000 | 26050 | 25950 | 3465 |
| 432 | 20231212 | 120900 | 7043799550 | 26000 | 26000 | 26050 | 26000 | 60 |
| 433 | 20231212 | 120800 | 7042239500 | 26000 | 26050 | 26050 | 26000 | 178 |
| 434 | 20231212 | 120700 | 7037611400 | 26000 | 26000 | 26050 | 25950 | 247 |
| 435 | 20231212 | 120600 | 7031189550 | 25950 | 26000 | 26000 | 25950 | 201 |
| 436 | 20231212 | 120500 | 7025966000 | 26000 | 26050 | 26050 | 26000 | 755 |
| 437 | 20231212 | 120400 | 7006335900 | 26000 | 26000 | 26050 | 26000 | 62 |
| 438 | 20231212 | 120300 | 7004723800 | 26050 | 26050 | 26050 | 26000 | 265 |
| 439 | 20231212 | 120200 | 6997827800 | 26050 | 26000 | 26050 | 26000 | 158 |
| 440 | 20231212 | 120100 | 6993719400 | 26000 | 26000 | 26000 | 26000 | 364 |
| 441 | 20231212 | 120000 | 6984255400 | 26000 | 26000 | 26050 | 26000 | 67 |
| 442 | 20231212 | 115900 | 6982510350 | 26000 | 26050 | 26050 | 26000 | 1289 |
| 443 | 20231212 | 115800 | 6948963450 | 26100 | 26050 | 26100 | 26050 | 25 |
| 444 | 20231212 | 115700 | 6948312150 | 26050 | 26100 | 26100 | 26050 | 127 |
| 445 | 20231212 | 115600 | 6945003600 | 26100 | 26050 | 26100 | 26050 | 141 |
| 446 | 20231212 | 115500 | 6941330450 | 26050 | 26050 | 26100 | 26050 | 126 |
| 447 | 20231212 | 115400 | 6938047350 | 26050 | 26050 | 26050 | 26050 | 67 |
| 448 | 20231212 | 115300 | 6936302000 | 26050 | 26050 | 26100 | 26050 | 636 |
| 449 | 20231212 | 115200 | 6919734150 | 26050 | 26100 | 26100 | 26050 | 35 |
| 450 | 20231212 | 115100 | 6918822000 | 26100 | 26200 | 26200 | 26050 | 150 |
| 451 | 20231212 | 115000 | 6914910900 | 26150 | 26000 | 26200 | 26000 | 351 |
| 452 | 20231212 | 114900 | 6905749350 | 26050 | 26000 | 26050 | 26000 | 60 |
| 453 | 20231212 | 114800 | 6904187600 | 26000 | 26000 | 26000 | 26000 | 944 |
| 454 | 20231212 | 114700 | 6879643600 | 26000 | 26000 | 26050 | 26000 | 276 |
| 455 | 20231212 | 114600 | 6872467550 | 26000 | 26050 | 26050 | 26000 | 824 |
| 456 | 20231212 | 114500 | 6851030000 | 26050 | 26050 | 26100 | 26050 | 67 |
| 457 | 20231212 | 114400 | 6849284200 | 26050 | 26050 | 26050 | 26050 | 127 |
| 458 | 20231212 | 114300 | 6845975850 | 26050 | 26100 | 26100 | 26050 | 234 |
| 459 | 20231212 | 114200 | 6839878600 | 26100 | 26100 | 26100 | 26100 | 46 |
| 460 | 20231212 | 114100 | 6838678000 | 26100 | 26100 | 26100 | 26100 | 227 |
| 461 | 20231212 | 114000 | 6832753300 | 26100 | 26100 | 26100 | 26100 | 189 |
| 462 | 20231212 | 113900 | 6827820400 | 26100 | 26100 | 26100 | 26100 | 11 |
| 463 | 20231212 | 113800 | 6827533300 | 26050 | 26100 | 26100 | 26050 | 875 |
| 464 | 20231212 | 113700 | 6804727350 | 26100 | 26200 | 26200 | 26100 | 950 |
| 465 | 20231212 | 113600 | 6779905400 | 26250 | 26300 | 26300 | 26250 | 67 |
| 466 | 20231212 | 113500 | 6778146350 | 26250 | 26250 | 26300 | 26250 | 158 |
| 467 | 20231212 | 113400 | 6773998350 | 26250 | 26250 | 26300 | 26250 | 262 |
| 468 | 20231212 | 113300 | 6767120750 | 26250 | 26250 | 26250 | 26250 | 178 |
| 469 | 20231212 | 113200 | 6762448250 | 26250 | 26250 | 26250 | 26250 | 61 |
| 470 | 20231212 | 113100 | 6760847000 | 26250 | 26250 | 26250 | 26250 | 121 |
| 471 | 20231212 | 113000 | 6757670750 | 26250 | 26250 | 26250 | 26200 | 62 |
| 472 | 20231212 | 112900 | 6756045150 | 26200 | 26150 | 26200 | 26150 | 313 |
| 473 | 20231212 | 112800 | 6747848600 | 26150 | 26150 | 26200 | 26150 | 219 |
| 474 | 20231212 | 112700 | 6742116400 | 26150 | 26150 | 26200 | 26150 | 46 |
| 475 | 20231212 | 112600 | 6740911400 | 26150 | 26300 | 26300 | 26100 | 1234 |
| 476 | 20231212 | 112500 | 6708580500 | 26350 | 26300 | 26350 | 26300 | 537 |
| 477 | 20231212 | 112400 | 6694454900 | 26300 | 26350 | 26350 | 26300 | 592 |
| 478 | 20231212 | 112300 | 6678857450 | 26350 | 26400 | 26400 | 26350 | 360 |
| 479 | 20231212 | 112200 | 6669358750 | 26400 | 26350 | 26400 | 26350 | 701 |
| 480 | 20231212 | 112100 | 6650855600 | 26350 | 26350 | 26350 | 26350 | 227 |
| 481 | 20231212 | 112000 | 6644874150 | 26350 | 26300 | 26350 | 26200 | 1074 |
| 482 | 20231212 | 111900 | 6616626750 | 26300 | 26300 | 26350 | 26300 | 291 |
| 483 | 20231212 | 111800 | 6608972450 | 26300 | 26250 | 26350 | 26250 | 72 |
| 484 | 20231212 | 111700 | 6607076650 | 26250 | 26300 | 26300 | 26250 | 34 |
| 485 | 20231212 | 111600 | 6606183500 | 26300 | 26300 | 26300 | 26250 | 280 |
| 486 | 20231212 | 111500 | 6598819550 | 26250 | 26350 | 26350 | 26250 | 956 |
| 487 | 20231212 | 111400 | 6573686450 | 26350 | 26250 | 26350 | 26250 | 776 |
| 488 | 20231212 | 111300 | 6553279900 | 26250 | 26250 | 26250 | 26250 | 102 |
| 489 | 20231212 | 111200 | 6550602400 | 26250 | 26200 | 26250 | 26150 | 591 |
| 490 | 20231212 | 111100 | 6535115700 | 26200 | 26150 | 26200 | 26150 | 717 |
| 491 | 20231212 | 111000 | 6516330450 | 26200 | 26150 | 26200 | 26150 | 11 |
| 492 | 20231212 | 110900 | 6516042700 | 26150 | 26100 | 26200 | 26100 | 747 |
| 493 | 20231212 | 110800 | 6496513500 | 26100 | 26100 | 26100 | 26050 | 518 |
| 494 | 20231212 | 110700 | 6482994550 | 26050 | 26050 | 26050 | 26000 | 618 |
| 495 | 20231212 | 110600 | 6466909150 | 26050 | 26000 | 26050 | 26000 | 294 |
| 496 | 20231212 | 110500 | 6459264950 | 26000 | 26000 | 26050 | 26000 | 429 |
| 497 | 20231212 | 110400 | 6448101100 | 26000 | 26000 | 26050 | 26000 | 1135 |
| 498 | 20231212 | 110300 | 6418590850 | 26050 | 26000 | 26050 | 26000 | 1279 |
| 499 | 20231212 | 110200 | 6385323200 | 26000 | 26000 | 26050 | 26000 | 375 |
| 500 | 20231212 | 110100 | 6375556150 | 26000 | 25950 | 26000 | 25950 | 753 |
| 501 | 20231212 | 110000 | 6355989800 | 25950 | 26000 | 26050 | 25950 | 436 |
| 502 | 20231212 | 105900 | 6344656100 | 26000 | 26000 | 26050 | 26000 | 687 |
| 503 | 20231212 | 105800 | 6326767900 | 26000 | 26000 | 26000 | 25950 | 878 |
| 504 | 20231212 | 105700 | 6303955050 | 26050 | 26050 | 26050 | 26000 | 255 |
| 505 | 20231212 | 105600 | 6297322450 | 26050 | 26000 | 26050 | 26000 | 216 |
| 506 | 20231212 | 105500 | 6291706300 | 26050 | 26050 | 26100 | 26000 | 275 |
| 507 | 20231212 | 105400 | 6284538750 | 26050 | 26050 | 26100 | 26000 | 638 |
| 508 | 20231212 | 105300 | 6267933550 | 26000 | 26050 | 26050 | 26000 | 945 |
| 509 | 20231212 | 105200 | 6243360150 | 26100 | 26000 | 26100 | 26000 | 250 |
| 510 | 20231212 | 105100 | 6236852950 | 26000 | 26100 | 26100 | 26000 | 144 |
| 511 | 20231212 | 105000 | 6233102200 | 26100 | 26050 | 26100 | 26000 | 288 |
| 512 | 20231212 | 104900 | 6225592650 | 26000 | 26000 | 26000 | 26000 | 205 |
| 513 | 20231212 | 104800 | 6220262650 | 26000 | 25950 | 26050 | 25950 | 788 |
| 514 | 20231212 | 104700 | 6199775550 | 25950 | 26000 | 26000 | 25950 | 722 |
| 515 | 20231212 | 104600 | 6181038950 | 25950 | 25950 | 26000 | 25950 | 441 |
| 516 | 20231212 | 104500 | 6169593200 | 26000 | 26000 | 26050 | 26000 | 361 |
| 517 | 20231212 | 104400 | 6160207100 | 26000 | 26000 | 26000 | 26000 | 268 |
| 518 | 20231212 | 104300 | 6153239100 | 26000 | 26000 | 26000 | 26000 | 518 |
| 519 | 20231212 | 104200 | 6139771100 | 26000 | 26050 | 26050 | 26000 | 1318 |
| 520 | 20231212 | 104100 | 6105485950 | 26050 | 26050 | 26100 | 26050 | 202 |
| 521 | 20231212 | 104000 | 6100223650 | 26050 | 26050 | 26050 | 26000 | 262 |
| 522 | 20231212 | 103900 | 6093398700 | 26050 | 26050 | 26050 | 26000 | 82 |
| 523 | 20231212 | 103800 | 6091266250 | 26050 | 26050 | 26100 | 26050 | 28 |
| 524 | 20231212 | 103700 | 6090536350 | 26050 | 26100 | 26150 | 26000 | 1212 |
| 525 | 20231212 | 103600 | 6058954900 | 26100 | 26150 | 26150 | 26100 | 164 |
| 526 | 20231212 | 103500 | 6054674000 | 26100 | 26100 | 26100 | 26100 | 128 |
| 527 | 20231212 | 103400 | 6051333200 | 26100 | 26100 | 26100 | 26050 | 1195 |
| 528 | 20231212 | 103300 | 6020173350 | 26100 | 26150 | 26150 | 26100 | 227 |
| 529 | 20231212 | 103200 | 6014242800 | 26150 | 26150 | 26200 | 26150 | 329 |
| 530 | 20231212 | 103100 | 6005636500 | 26100 | 26200 | 26200 | 26100 | 1587 |
| 531 | 20231212 | 103000 | 5964185600 | 26200 | 26200 | 26200 | 26150 | 287 |
| 532 | 20231212 | 102900 | 5956669100 | 26200 | 26350 | 26350 | 26200 | 1350 |
| 533 | 20231212 | 102800 | 5921185350 | 26350 | 26300 | 26350 | 26300 | 145 |
| 534 | 20231212 | 102700 | 5917369750 | 26350 | 26300 | 26350 | 26300 | 25 |
| 535 | 20231212 | 102600 | 5916711250 | 26300 | 26350 | 26350 | 26300 | 568 |
| 536 | 20231212 | 102500 | 5901749600 | 26350 | 26350 | 26350 | 26350 | 7 |
| 537 | 20231212 | 102400 | 5901565150 | 26350 | 26300 | 26350 | 26250 | 144 |
| 538 | 20231212 | 102300 | 5897773000 | 26250 | 26250 | 26250 | 26250 | 58 |
| 539 | 20231212 | 102200 | 5896250500 | 26250 | 26300 | 26300 | 26250 | 151 |
| 540 | 20231212 | 102100 | 5892281550 | 26300 | 26250 | 26300 | 26250 | 57 |
| 541 | 20231212 | 102000 | 5890785200 | 26250 | 26300 | 26300 | 26250 | 1474 |
| 542 | 20231212 | 101900 | 5852021100 | 26300 | 26350 | 26400 | 26300 | 377 |
| 543 | 20231212 | 101800 | 5842096300 | 26350 | 26350 | 26350 | 26350 | 27 |
| 544 | 20231212 | 101700 | 5841384850 | 26350 | 26350 | 26400 | 26350 | 68 |
| 545 | 20231212 | 101600 | 5839593000 | 26350 | 26300 | 26350 | 26300 | 339 |
| 546 | 20231212 | 101500 | 5830676150 | 26300 | 26350 | 26350 | 26300 | 39 |
| 547 | 20231212 | 101400 | 5829649700 | 26350 | 26300 | 26350 | 26300 | 55 |
| 548 | 20231212 | 101300 | 5828202550 | 26350 | 26250 | 26350 | 26250 | 818 |
| 549 | 20231212 | 101200 | 5806697300 | 26300 | 26300 | 26300 | 26250 | 73 |
| 550 | 20231212 | 101100 | 5804780450 | 26300 | 26200 | 26300 | 26200 | 325 |
| 551 | 20231212 | 101000 | 5796239300 | 26200 | 26300 | 26300 | 26150 | 472 |
| 552 | 20231212 | 100900 | 5783857350 | 26300 | 26250 | 26500 | 26200 | 3394 |
| 553 | 20231212 | 100800 | 5694557350 | 26250 | 26050 | 26250 | 26000 | 1511 |
| 554 | 20231212 | 100700 | 5655087650 | 26050 | 26050 | 26100 | 26050 | 66 |
| 555 | 20231212 | 100600 | 5653367750 | 26000 | 26000 | 26050 | 25950 | 830 |
| 556 | 20231212 | 100500 | 5631782050 | 26000 | 25950 | 26000 | 25900 | 2257 |
| 557 | 20231212 | 100400 | 5573212550 | 26000 | 25950 | 26050 | 25950 | 1455 |
| 558 | 20231212 | 100300 | 5535390050 | 25950 | 26000 | 26050 | 25950 | 802 |
| 559 | 20231212 | 100200 | 5514549350 | 26000 | 25950 | 26000 | 25950 | 1952 |
| 560 | 20231212 | 100100 | 5463822850 | 25950 | 25950 | 26000 | 25900 | 7058 |
| 561 | 20231212 | 100000 | 5280746450 | 25950 | 26000 | 26050 | 25950 | 10157 |
| 562 | 20231212 | 095900 | 5016996450 | 26000 | 26050 | 26050 | 26000 | 783 |
| 563 | 20231212 | 095800 | 4996620400 | 26100 | 26100 | 26100 | 26050 | 1532 |
| 564 | 20231212 | 095700 | 4956694150 | 26100 | 26100 | 26150 | 26050 | 2157 |
| 565 | 20231212 | 095600 | 4900438950 | 26100 | 26100 | 26150 | 26100 | 1125 |
| 566 | 20231212 | 095500 | 4871075450 | 26100 | 26150 | 26200 | 26050 | 2796 |
| 567 | 20231212 | 095400 | 4798089850 | 26150 | 26200 | 26200 | 26150 | 1273 |
| 568 | 20231212 | 095300 | 4764768850 | 26200 | 26250 | 26250 | 26200 | 2362 |
| 569 | 20231212 | 095200 | 4702818150 | 26250 | 26350 | 26350 | 26250 | 1657 |
| 570 | 20231212 | 095100 | 4659242650 | 26300 | 26300 | 26350 | 26300 | 205 |
| 571 | 20231212 | 095000 | 4653846900 | 26300 | 26300 | 26350 | 26300 | 531 |
| 572 | 20231212 | 094900 | 4639881200 | 26300 | 26400 | 26450 | 26300 | 1077 |
| 573 | 20231212 | 094800 | 4611487450 | 26400 | 26350 | 26400 | 26300 | 1033 |
| 574 | 20231212 | 094700 | 4584290100 | 26300 | 26350 | 26350 | 26300 | 1305 |
| 575 | 20231212 | 094600 | 4549925250 | 26400 | 26400 | 26400 | 26350 | 793 |
| 576 | 20231212 | 094500 | 4529025000 | 26400 | 26400 | 26450 | 26400 | 1497 |
| 577 | 20231212 | 094400 | 4489502950 | 26400 | 26450 | 26450 | 26400 | 806 |
| 578 | 20231212 | 094300 | 4468186000 | 26450 | 26600 | 26600 | 26450 | 939 |
| 579 | 20231212 | 094200 | 4443293150 | 26550 | 26550 | 26550 | 26550 | 420 |
| 580 | 20231212 | 094100 | 4432142150 | 26550 | 26700 | 26700 | 26550 | 1603 |
| 581 | 20231212 | 094000 | 4389498100 | 26700 | 26600 | 26700 | 26550 | 1849 |
| 582 | 20231212 | 093900 | 4340264900 | 26600 | 26650 | 26650 | 26600 | 1894 |
| 583 | 20231212 | 093800 | 4289806200 | 26650 | 26600 | 26700 | 26600 | 523 |
| 584 | 20231212 | 093700 | 4275868200 | 26600 | 26650 | 26700 | 26600 | 2453 |
| 585 | 20231212 | 093600 | 4210571100 | 26650 | 26700 | 26750 | 26550 | 3650 |
| 586 | 20231212 | 093500 | 4113231100 | 26700 | 26650 | 26750 | 26600 | 3858 |
| 587 | 20231212 | 093400 | 4010290450 | 26650 | 26500 | 26650 | 26500 | 2414 |
| 588 | 20231212 | 093300 | 3946175450 | 26450 | 26450 | 26450 | 26400 | 1520 |
| 589 | 20231212 | 093200 | 3905976450 | 26450 | 26400 | 26450 | 26400 | 455 |
| 590 | 20231212 | 093100 | 3893956300 | 26400 | 26450 | 26450 | 26350 | 1170 |
| 591 | 20231212 | 093000 | 3863101300 | 26450 | 26400 | 26450 | 26350 | 892 |
| 592 | 20231212 | 092900 | 3839583950 | 26400 | 26350 | 26450 | 26250 | 3854 |
| 593 | 20231212 | 092800 | 3737955200 | 26300 | 26350 | 26400 | 26250 | 4701 |
| 594 | 20231212 | 092700 | 3614150950 | 26400 | 26500 | 26550 | 26400 | 3335 |
| 595 | 20231212 | 092600 | 3526007050 | 26500 | 26550 | 26550 | 26500 | 931 |
| 596 | 20231212 | 092500 | 3501314900 | 26550 | 26550 | 26600 | 26500 | 2374 |
| 597 | 20231212 | 092400 | 3438353350 | 26550 | 26550 | 26600 | 26500 | 6091 |
| 598 | 20231212 | 092300 | 3276706500 | 26600 | 26600 | 26650 | 26550 | 1136 |
| 599 | 20231212 | 092200 | 3246514750 | 26600 | 26650 | 26650 | 26550 | 3051 |
| 600 | 20231212 | 092100 | 3165316200 | 26600 | 26600 | 26700 | 26500 | 4395 |
| 601 | 20231212 | 092000 | 3048483900 | 26600 | 26700 | 26700 | 26550 | 4771 |
| 602 | 20231212 | 091900 | 2921562150 | 26650 | 26650 | 26700 | 26600 | 1548 |
| 603 | 20231212 | 091800 | 2880294300 | 26650 | 26800 | 26850 | 26600 | 10018 |
| 604 | 20231212 | 091700 | 2612498650 | 26850 | 26800 | 26850 | 26800 | 1670 |
| 605 | 20231212 | 091600 | 2567709350 | 26850 | 27000 | 27000 | 26850 | 2765 |
| 606 | 20231212 | 091500 | 2493332300 | 26950 | 26950 | 27000 | 26950 | 1064 |
| 607 | 20231212 | 091400 | 2464656950 | 26950 | 26950 | 27000 | 26900 | 3423 |
| 608 | 20231212 | 091300 | 2372429400 | 26950 | 26850 | 26950 | 26850 | 2405 |
| 609 | 20231212 | 091200 | 2307770550 | 26850 | 26800 | 26900 | 26800 | 973 |
| 610 | 20231212 | 091100 | 2281670150 | 26800 | 26850 | 26900 | 26800 | 4726 |
| 611 | 20231212 | 091000 | 2154791300 | 26850 | 26900 | 26900 | 26850 | 2462 |
| 612 | 20231212 | 090900 | 2088609100 | 26900 | 27000 | 27000 | 26900 | 2660 |
| 613 | 20231212 | 090800 | 2017008350 | 26950 | 26950 | 26950 | 26900 | 649 |
| 614 | 20231212 | 090700 | 1999518850 | 26900 | 27000 | 27000 | 26850 | 2430 |
| 615 | 20231212 | 090600 | 1934175400 | 27050 | 27100 | 27150 | 26950 | 5157 |
| 616 | 20231212 | 090500 | 1794701300 | 27050 | 26900 | 27100 | 26900 | 3431 |
| 617 | 20231212 | 090400 | 1702123650 | 26850 | 27000 | 27000 | 26700 | 9375 |
| 618 | 20231212 | 090300 | 1450656300 | 26950 | 26950 | 27000 | 26900 | 4467 |
| 619 | 20231212 | 090200 | 1330337700 | 26950 | 27300 | 27300 | 26900 | 13382 |
| 620 | 20231212 | 090100 | 967725250 | 27250 | 27250 | 27400 | 27250 | 6918 |
| 621 | 20231212 | 090000 | 778960700 | 27250 | 27250 | 27450 | 27200 | 27941 |