32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 3 | 20231218 | 190300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20231218 | 190200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20231218 | 190100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20231218 | 190000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20231218 | 185900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20231218 | 185800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20231218 | 185700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20231218 | 185600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20231218 | 185500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20231218 | 185400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20231218 | 185300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20231218 | 185200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20231218 | 185100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20231218 | 185000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20231218 | 184900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20231218 | 184800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20231218 | 184700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20231218 | 184600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20231218 | 184500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20231218 | 184400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20231218 | 184300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20231218 | 184200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20231218 | 184100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20231218 | 184000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20231218 | 183900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20231218 | 183800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20231218 | 183700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20231218 | 183600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20231218 | 183500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20231218 | 183400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 33 | 20231218 | 183300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20231218 | 183200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20231218 | 183100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20231218 | 183000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20231218 | 182900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20231218 | 182800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20231218 | 182700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20231218 | 182600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20231218 | 182500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20231218 | 182400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20231218 | 182300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20231218 | 182200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20231218 | 182100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20231218 | 182000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20231218 | 181900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20231218 | 181800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20231218 | 181700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20231218 | 181600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20231218 | 181500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20231218 | 181400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20231218 | 181300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20231218 | 181200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20231218 | 181100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20231218 | 181000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20231218 | 180900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20231218 | 180800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20231218 | 180700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20231218 | 180600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20231218 | 180500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20231218 | 180400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 63 | 20231218 | 180300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20231218 | 180200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20231218 | 180100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20231218 | 180000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20231218 | 175900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20231218 | 175800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20231218 | 175700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20231218 | 175600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20231218 | 175500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20231218 | 175400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20231218 | 175300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20231218 | 175200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20231218 | 175100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20231218 | 175000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20231218 | 174900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20231218 | 174800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20231218 | 174700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20231218 | 174600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20231218 | 174500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20231218 | 174400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20231218 | 174300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20231218 | 174200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20231218 | 174100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20231218 | 174000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20231218 | 173900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20231218 | 173800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20231218 | 173700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20231218 | 173600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20231218 | 173500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20231218 | 173400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 93 | 20231218 | 173300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20231218 | 173200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20231218 | 173100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20231218 | 173000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20231218 | 172900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20231218 | 172800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20231218 | 172700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20231218 | 172600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20231218 | 172500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20231218 | 172400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20231218 | 172300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20231218 | 172200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20231218 | 172100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20231218 | 172000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20231218 | 171900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20231218 | 171800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20231218 | 171700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20231218 | 171600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20231218 | 171500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20231218 | 171400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20231218 | 171300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20231218 | 171200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20231218 | 171100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20231218 | 171000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20231218 | 170900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20231218 | 170800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20231218 | 170700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20231218 | 170600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20231218 | 170500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20231218 | 170400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 123 | 20231218 | 170300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20231218 | 170200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20231218 | 170100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20231218 | 170000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20231218 | 165900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20231218 | 165800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20231218 | 165700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20231218 | 165600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20231218 | 165500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20231218 | 165400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20231218 | 165300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20231218 | 165200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20231218 | 165100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20231218 | 165000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20231218 | 164900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20231218 | 164800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20231218 | 164700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20231218 | 164600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20231218 | 164500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20231218 | 164400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20231218 | 164300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20231218 | 164200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20231218 | 164100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20231218 | 164000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20231218 | 163900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20231218 | 163800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20231218 | 163700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20231218 | 163600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20231218 | 163500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20231218 | 163400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 153 | 20231218 | 163300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20231218 | 163200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20231218 | 163100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20231218 | 163000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20231218 | 162900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20231218 | 162800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20231218 | 162700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20231218 | 162600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20231218 | 162500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20231218 | 162400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20231218 | 162300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20231218 | 162200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20231218 | 162100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20231218 | 162000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20231218 | 161900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20231218 | 161800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20231218 | 161700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20231218 | 161600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20231218 | 161500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20231218 | 161400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20231218 | 161300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20231218 | 161200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20231218 | 161100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20231218 | 161000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20231218 | 160900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20231218 | 160800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20231218 | 160700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20231218 | 160600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20231218 | 160500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20231218 | 160400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 183 | 20231218 | 160300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20231218 | 160200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20231218 | 160100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20231218 | 160000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20231218 | 155900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20231218 | 155800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20231218 | 155700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20231218 | 155600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20231218 | 155500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20231218 | 155400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20231218 | 155300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20231218 | 155200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20231218 | 155100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20231218 | 155000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20231218 | 154900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20231218 | 154800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20231218 | 154700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20231218 | 154600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20231218 | 154500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20231218 | 154400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20231218 | 154300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20231218 | 154200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20231218 | 154100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20231218 | 154000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20231218 | 153900 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20231218 | 153800 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20231218 | 153700 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20231218 | 153600 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20231218 | 153500 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20231218 | 153400 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 213 | 20231218 | 153300 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20231218 | 153200 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20231218 | 153100 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20231218 | 153000 | 7771159800 | 41300 | 41300 | 41300 | 41300 | 21247 |
| 217 | 20231218 | 152900 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20231218 | 152800 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20231218 | 152700 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20231218 | 152600 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20231218 | 152500 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20231218 | 152400 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20231218 | 152300 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20231218 | 152200 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20231218 | 152100 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20231218 | 152000 | 6893658700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20231218 | 151900 | 6893658700 | 41450 | 41400 | 41500 | 41200 | 4110 |
| 228 | 20231218 | 151800 | 6723968700 | 41350 | 41250 | 41400 | 41250 | 441 |
| 229 | 20231218 | 151700 | 6705758700 | 41250 | 41250 | 41300 | 41250 | 772 |
| 230 | 20231218 | 151600 | 6673909000 | 41300 | 41200 | 41350 | 41200 | 1731 |
| 231 | 20231218 | 151500 | 6602499000 | 41250 | 41250 | 41350 | 41250 | 2273 |
| 232 | 20231218 | 151400 | 6508706000 | 41250 | 41300 | 41350 | 41250 | 1070 |
| 233 | 20231218 | 151300 | 6464553300 | 41250 | 41300 | 41350 | 41250 | 1481 |
| 234 | 20231218 | 151200 | 6403407000 | 41250 | 41300 | 41350 | 41250 | 1139 |
| 235 | 20231218 | 151100 | 6356368500 | 41300 | 41300 | 41350 | 41300 | 1036 |
| 236 | 20231218 | 151000 | 6313580850 | 41300 | 41350 | 41400 | 41300 | 1067 |
| 237 | 20231218 | 150900 | 6269482250 | 41350 | 41350 | 41400 | 41350 | 497 |
| 238 | 20231218 | 150800 | 6248922100 | 41400 | 41400 | 41450 | 41350 | 634 |
| 239 | 20231218 | 150700 | 6222676750 | 41400 | 41400 | 41450 | 41350 | 298 |
| 240 | 20231218 | 150600 | 6210341700 | 41350 | 41350 | 41450 | 41300 | 948 |
| 241 | 20231218 | 150500 | 6171133200 | 41300 | 41300 | 41400 | 41300 | 654 |
| 242 | 20231218 | 150400 | 6144103850 | 41300 | 41350 | 41400 | 41300 | 655 |
| 243 | 20231218 | 150300 | 6117024050 | 41300 | 41450 | 41450 | 41300 | 6857 |
| 244 | 20231218 | 150200 | 5833286700 | 41400 | 41400 | 41450 | 41400 | 179 |
| 245 | 20231218 | 150100 | 5825872500 | 41400 | 41450 | 41450 | 41400 | 415 |
| 246 | 20231218 | 150000 | 5808688500 | 41450 | 41400 | 41450 | 41400 | 227 |
| 247 | 20231218 | 145900 | 5799289750 | 41400 | 41400 | 41450 | 41400 | 149 |
| 248 | 20231218 | 145800 | 5793118500 | 41450 | 41450 | 41500 | 41400 | 246 |
| 249 | 20231218 | 145700 | 5782923950 | 41450 | 41450 | 41500 | 41400 | 710 |
| 250 | 20231218 | 145600 | 5753495050 | 41500 | 41400 | 41500 | 41400 | 915 |
| 251 | 20231218 | 145500 | 5715562350 | 41400 | 41450 | 41450 | 41400 | 1514 |
| 252 | 20231218 | 145400 | 5652819700 | 41450 | 41500 | 41500 | 41450 | 249 |
| 253 | 20231218 | 145300 | 5642497050 | 41450 | 41450 | 41500 | 41450 | 135 |
| 254 | 20231218 | 145200 | 5636900050 | 41500 | 41500 | 41500 | 41450 | 225 |
| 255 | 20231218 | 145100 | 5627571650 | 41450 | 41450 | 41500 | 41450 | 131 |
| 256 | 20231218 | 145000 | 5622140900 | 41450 | 41450 | 41500 | 41450 | 820 |
| 257 | 20231218 | 144900 | 5588151000 | 41450 | 41450 | 41500 | 41450 | 197 |
| 258 | 20231218 | 144800 | 5579983300 | 41450 | 41500 | 41500 | 41450 | 191 |
| 259 | 20231218 | 144700 | 5572064300 | 41450 | 41450 | 41550 | 41450 | 489 |
| 260 | 20231218 | 144600 | 5551774800 | 41450 | 41450 | 41500 | 41450 | 137 |
| 261 | 20231218 | 144500 | 5546095350 | 41500 | 41450 | 41500 | 41450 | 549 |
| 262 | 20231218 | 144400 | 5523312900 | 41500 | 41450 | 41500 | 41450 | 160 |
| 263 | 20231218 | 144300 | 5516679450 | 41450 | 41450 | 41500 | 41450 | 158 |
| 264 | 20231218 | 144200 | 5510129550 | 41450 | 41450 | 41500 | 41450 | 82 |
| 265 | 20231218 | 144100 | 5506729900 | 41450 | 41450 | 41550 | 41450 | 1209 |
| 266 | 20231218 | 144000 | 5456565700 | 41500 | 41500 | 41500 | 41450 | 305 |
| 267 | 20231218 | 143900 | 5443921850 | 41450 | 41450 | 41500 | 41450 | 907 |
| 268 | 20231218 | 143800 | 5406325750 | 41450 | 41500 | 41500 | 41450 | 182 |
| 269 | 20231218 | 143700 | 5398779550 | 41450 | 41500 | 41500 | 41450 | 259 |
| 270 | 20231218 | 143600 | 5388039950 | 41450 | 41450 | 41500 | 41450 | 147 |
| 271 | 20231218 | 143500 | 5381945250 | 41450 | 41500 | 41550 | 41450 | 448 |
| 272 | 20231218 | 143400 | 5363355500 | 41500 | 41500 | 41550 | 41450 | 960 |
| 273 | 20231218 | 143300 | 5323533000 | 41450 | 41500 | 41550 | 41450 | 412 |
| 274 | 20231218 | 143200 | 5306440300 | 41450 | 41550 | 41550 | 41450 | 504 |
| 275 | 20231218 | 143100 | 5285525250 | 41550 | 41500 | 41550 | 41500 | 182 |
| 276 | 20231218 | 143000 | 5277970700 | 41500 | 41550 | 41600 | 41450 | 1289 |
| 277 | 20231218 | 142900 | 5224472200 | 41550 | 41550 | 41600 | 41550 | 212 |
| 278 | 20231218 | 142800 | 5215661850 | 41550 | 41550 | 41600 | 41550 | 77 |
| 279 | 20231218 | 142700 | 5212461650 | 41550 | 41600 | 41600 | 41550 | 234 |
| 280 | 20231218 | 142600 | 5202736700 | 41550 | 41550 | 41550 | 41500 | 482 |
| 281 | 20231218 | 142500 | 5182726450 | 41500 | 41500 | 41550 | 41500 | 176 |
| 282 | 20231218 | 142400 | 5175420850 | 41500 | 41550 | 41550 | 41500 | 154 |
| 283 | 20231218 | 142300 | 5169028750 | 41500 | 41500 | 41550 | 41500 | 156 |
| 284 | 20231218 | 142200 | 5162553350 | 41500 | 41500 | 41550 | 41450 | 323 |
| 285 | 20231218 | 142100 | 5149148550 | 41450 | 41450 | 41500 | 41450 | 174 |
| 286 | 20231218 | 142000 | 5141929400 | 41450 | 41450 | 41550 | 41450 | 580 |
| 287 | 20231218 | 141900 | 5117870100 | 41450 | 41450 | 41550 | 41450 | 241 |
| 288 | 20231218 | 141800 | 5107872600 | 41450 | 41450 | 41550 | 41450 | 377 |
| 289 | 20231218 | 141700 | 5092236500 | 41450 | 41550 | 41600 | 41450 | 126 |
| 290 | 20231218 | 141600 | 5087003900 | 41550 | 41500 | 41550 | 41450 | 1165 |
| 291 | 20231218 | 141500 | 5038662000 | 41500 | 41500 | 41550 | 41450 | 164 |
| 292 | 20231218 | 141400 | 5031858900 | 41500 | 41500 | 41550 | 41450 | 629 |
| 293 | 20231218 | 141300 | 5005765500 | 41500 | 41550 | 41550 | 41450 | 1773 |
| 294 | 20231218 | 141200 | 4932171050 | 41600 | 41600 | 41600 | 41550 | 775 |
| 295 | 20231218 | 141100 | 4899962250 | 41600 | 41550 | 41600 | 41550 | 409 |
| 296 | 20231218 | 141000 | 4882949750 | 41550 | 41600 | 41650 | 41550 | 213 |
| 297 | 20231218 | 140900 | 4874093900 | 41600 | 41600 | 41650 | 41550 | 472 |
| 298 | 20231218 | 140800 | 4854462550 | 41550 | 41550 | 41600 | 41550 | 292 |
| 299 | 20231218 | 140700 | 4842326650 | 41600 | 41600 | 41600 | 41550 | 144 |
| 300 | 20231218 | 140600 | 4836343350 | 41600 | 41650 | 41650 | 41600 | 313 |
| 301 | 20231218 | 140500 | 4823320300 | 41700 | 41650 | 41700 | 41650 | 310 |
| 302 | 20231218 | 140400 | 4810406000 | 41600 | 41650 | 41650 | 41600 | 97 |
| 303 | 20231218 | 140300 | 4806369500 | 41650 | 41650 | 41700 | 41650 | 458 |
| 304 | 20231218 | 140200 | 4787279250 | 41650 | 41650 | 41700 | 41650 | 161 |
| 305 | 20231218 | 140100 | 4780572150 | 41700 | 41700 | 41700 | 41650 | 535 |
| 306 | 20231218 | 140000 | 4758264050 | 41750 | 41650 | 41750 | 41650 | 233 |
| 307 | 20231218 | 135900 | 4748547200 | 41700 | 41700 | 41700 | 41650 | 151 |
| 308 | 20231218 | 135800 | 4742254950 | 41700 | 41650 | 41700 | 41650 | 98 |
| 309 | 20231218 | 135700 | 4738172600 | 41700 | 41600 | 41700 | 41600 | 322 |
| 310 | 20231218 | 135600 | 4724759250 | 41650 | 41600 | 41650 | 41600 | 265 |
| 311 | 20231218 | 135500 | 4713727800 | 41550 | 41650 | 41650 | 41550 | 168 |
| 312 | 20231218 | 135400 | 4706745200 | 41600 | 41600 | 41650 | 41550 | 152 |
| 313 | 20231218 | 135300 | 4700423250 | 41600 | 41600 | 41650 | 41550 | 141 |
| 314 | 20231218 | 135200 | 4694557950 | 41600 | 41600 | 41600 | 41550 | 210 |
| 315 | 20231218 | 135100 | 4685825400 | 41600 | 41600 | 41600 | 41550 | 130 |
| 316 | 20231218 | 135000 | 4680419500 | 41600 | 41600 | 41600 | 41550 | 304 |
| 317 | 20231218 | 134900 | 4667775000 | 41550 | 41600 | 41600 | 41550 | 216 |
| 318 | 20231218 | 134800 | 4658797900 | 41550 | 41600 | 41600 | 41550 | 118 |
| 319 | 20231218 | 134700 | 4653894300 | 41600 | 41550 | 41600 | 41550 | 233 |
| 320 | 20231218 | 134600 | 4644211300 | 41550 | 41600 | 41600 | 41550 | 272 |
| 321 | 20231218 | 134500 | 4632901200 | 41600 | 41600 | 41650 | 41600 | 178 |
| 322 | 20231218 | 134400 | 4625495550 | 41650 | 41700 | 41700 | 41650 | 106 |
| 323 | 20231218 | 134300 | 4621079900 | 41700 | 41700 | 41700 | 41650 | 140 |
| 324 | 20231218 | 134200 | 4615248700 | 41700 | 41700 | 41700 | 41650 | 106 |
| 325 | 20231218 | 134100 | 4610831900 | 41700 | 41650 | 41700 | 41650 | 154 |
| 326 | 20231218 | 134000 | 4604412200 | 41700 | 41600 | 41700 | 41600 | 530 |
| 327 | 20231218 | 133900 | 4582340900 | 41600 | 41600 | 41650 | 41600 | 193 |
| 328 | 20231218 | 133800 | 4574310900 | 41600 | 41650 | 41650 | 41600 | 102 |
| 329 | 20231218 | 133700 | 4570066400 | 41600 | 41600 | 41650 | 41600 | 199 |
| 330 | 20231218 | 133600 | 4561786550 | 41600 | 41650 | 41650 | 41600 | 248 |
| 331 | 20231218 | 133500 | 4551467300 | 41600 | 41600 | 41650 | 41600 | 145 |
| 332 | 20231218 | 133400 | 4545434450 | 41600 | 41600 | 41650 | 41600 | 161 |
| 333 | 20231218 | 133300 | 4538735700 | 41600 | 41650 | 41650 | 41600 | 165 |
| 334 | 20231218 | 133200 | 4531870250 | 41600 | 41600 | 41650 | 41600 | 121 |
| 335 | 20231218 | 133100 | 4526836600 | 41600 | 41700 | 41700 | 41550 | 952 |
| 336 | 20231218 | 133000 | 4487242650 | 41700 | 41600 | 41700 | 41600 | 669 |
| 337 | 20231218 | 132900 | 4459392050 | 41600 | 41550 | 41600 | 41550 | 183 |
| 338 | 20231218 | 132800 | 4451786950 | 41550 | 41550 | 41600 | 41550 | 90 |
| 339 | 20231218 | 132700 | 4448046750 | 41600 | 41550 | 41600 | 41550 | 136 |
| 340 | 20231218 | 132600 | 4442393350 | 41600 | 41500 | 41600 | 41500 | 516 |
| 341 | 20231218 | 132500 | 4420960800 | 41500 | 41500 | 41500 | 41500 | 77 |
| 342 | 20231218 | 132400 | 4417765300 | 41500 | 41500 | 41550 | 41500 | 631 |
| 343 | 20231218 | 132300 | 4391578250 | 41550 | 41500 | 41550 | 41500 | 473 |
| 344 | 20231218 | 132200 | 4371936300 | 41550 | 41550 | 41550 | 41500 | 552 |
| 345 | 20231218 | 132100 | 4349014300 | 41550 | 41550 | 41600 | 41550 | 371 |
| 346 | 20231218 | 132000 | 4333599200 | 41550 | 41600 | 41600 | 41550 | 709 |
| 347 | 20231218 | 131900 | 4304113900 | 41650 | 41650 | 41650 | 41600 | 369 |
| 348 | 20231218 | 131800 | 4288760850 | 41600 | 41650 | 41650 | 41600 | 236 |
| 349 | 20231218 | 131700 | 4278940700 | 41600 | 41600 | 41650 | 41600 | 272 |
| 350 | 20231218 | 131600 | 4267625450 | 41600 | 41650 | 41650 | 41600 | 97 |
| 351 | 20231218 | 131500 | 4263589250 | 41600 | 41600 | 41650 | 41600 | 199 |
| 352 | 20231218 | 131400 | 4255310600 | 41600 | 41600 | 41650 | 41600 | 121 |
| 353 | 20231218 | 131300 | 4250276900 | 41600 | 41650 | 41700 | 41600 | 710 |
| 354 | 20231218 | 131200 | 4220710400 | 41650 | 41650 | 41700 | 41650 | 148 |
| 355 | 20231218 | 131100 | 4214545600 | 41650 | 41650 | 41700 | 41650 | 133 |
| 356 | 20231218 | 131000 | 4209006000 | 41650 | 41750 | 41750 | 41650 | 843 |
| 357 | 20231218 | 130900 | 4173852750 | 41700 | 41800 | 41800 | 41700 | 157 |
| 358 | 20231218 | 130800 | 4167300300 | 41750 | 41750 | 41800 | 41750 | 155 |
| 359 | 20231218 | 130700 | 4160829000 | 41750 | 41700 | 41750 | 41700 | 681 |
| 360 | 20231218 | 130600 | 4132401050 | 41700 | 41700 | 41750 | 41700 | 208 |
| 361 | 20231218 | 130500 | 4123727250 | 41700 | 41700 | 41750 | 41700 | 171 |
| 362 | 20231218 | 130400 | 4116595900 | 41700 | 41750 | 41750 | 41700 | 348 |
| 363 | 20231218 | 130300 | 4102075350 | 41750 | 41800 | 41800 | 41750 | 1581 |
| 364 | 20231218 | 130200 | 4036014700 | 41800 | 41800 | 41850 | 41800 | 156 |
| 365 | 20231218 | 130100 | 4029493700 | 41850 | 41800 | 41850 | 41800 | 204 |
| 366 | 20231218 | 130000 | 4020964950 | 41850 | 41850 | 41900 | 41850 | 982 |
| 367 | 20231218 | 125900 | 3979868100 | 41900 | 41950 | 41950 | 41850 | 186 |
| 368 | 20231218 | 125800 | 3972076700 | 41950 | 41900 | 41950 | 41850 | 105 |
| 369 | 20231218 | 125700 | 3967678000 | 41850 | 41950 | 41950 | 41850 | 444 |
| 370 | 20231218 | 125600 | 3949072700 | 41950 | 41950 | 41950 | 41900 | 201 |
| 371 | 20231218 | 125500 | 3940644550 | 41950 | 41950 | 42000 | 41950 | 313 |
| 372 | 20231218 | 125400 | 3927514150 | 42000 | 41950 | 42000 | 41950 | 513 |
| 373 | 20231218 | 125300 | 3905991850 | 41950 | 42000 | 42000 | 41950 | 44 |
| 374 | 20231218 | 125200 | 3904146000 | 42000 | 41950 | 42000 | 41950 | 136 |
| 375 | 20231218 | 125100 | 3898440150 | 42000 | 42000 | 42000 | 42000 | 28 |
| 376 | 20231218 | 125000 | 3897264150 | 42000 | 42000 | 42000 | 42000 | 55 |
| 377 | 20231218 | 124900 | 3894954150 | 42000 | 42000 | 42000 | 42000 | 18 |
| 378 | 20231218 | 124800 | 3894198150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 379 | 20231218 | 124700 | 3894198150 | 42000 | 42000 | 42000 | 42000 | 24 |
| 380 | 20231218 | 124600 | 3893190150 | 42000 | 42000 | 42000 | 42000 | 118 |
| 381 | 20231218 | 124500 | 3888234150 | 41950 | 42000 | 42000 | 41950 | 123 |
| 382 | 20231218 | 124400 | 3883071950 | 42000 | 41950 | 42000 | 41950 | 269 |
| 383 | 20231218 | 124300 | 3871785850 | 41950 | 41950 | 41950 | 41900 | 195 |
| 384 | 20231218 | 124200 | 3863605650 | 41950 | 41950 | 41950 | 41950 | 30 |
| 385 | 20231218 | 124100 | 3862347150 | 41950 | 41950 | 41950 | 41950 | 14 |
| 386 | 20231218 | 124000 | 3861759850 | 41950 | 41950 | 41950 | 41900 | 128 |
| 387 | 20231218 | 123900 | 3856395250 | 41950 | 41950 | 41950 | 41950 | 107 |
| 388 | 20231218 | 123800 | 3851906600 | 41950 | 41950 | 41950 | 41950 | 8 |
| 389 | 20231218 | 123700 | 3851571000 | 41950 | 41950 | 41950 | 41900 | 61 |
| 390 | 20231218 | 123600 | 3849012550 | 41950 | 41950 | 41950 | 41950 | 22 |
| 391 | 20231218 | 123500 | 3848089650 | 41900 | 41900 | 41900 | 41900 | 179 |
| 392 | 20231218 | 123400 | 3840589550 | 41900 | 41950 | 41950 | 41900 | 33 |
| 393 | 20231218 | 123300 | 3839206000 | 41950 | 41950 | 41950 | 41900 | 35 |
| 394 | 20231218 | 123200 | 3837738250 | 41950 | 41950 | 41950 | 41900 | 66 |
| 395 | 20231218 | 123100 | 3834970700 | 41950 | 41900 | 41950 | 41900 | 23 |
| 396 | 20231218 | 123000 | 3834006400 | 41900 | 41950 | 41950 | 41900 | 87 |
| 397 | 20231218 | 122900 | 3830359500 | 41950 | 41950 | 41950 | 41900 | 46 |
| 398 | 20231218 | 122800 | 3828429900 | 41950 | 41900 | 41950 | 41900 | 4 |
| 399 | 20231218 | 122700 | 3828262250 | 41900 | 41900 | 41950 | 41900 | 199 |
| 400 | 20231218 | 122600 | 3819923750 | 41900 | 41850 | 41900 | 41850 | 121 |
| 401 | 20231218 | 122500 | 3814858850 | 41850 | 41900 | 41900 | 41850 | 43 |
| 402 | 20231218 | 122400 | 3813057650 | 41900 | 41850 | 41900 | 41850 | 37 |
| 403 | 20231218 | 122300 | 3811507900 | 41850 | 41900 | 41900 | 41850 | 78 |
| 404 | 20231218 | 122200 | 3808242550 | 41900 | 41900 | 41900 | 41900 | 96 |
| 405 | 20231218 | 122100 | 3804220150 | 41900 | 41900 | 41900 | 41900 | 44 |
| 406 | 20231218 | 122000 | 3802376550 | 41900 | 41900 | 41900 | 41900 | 368 |
| 407 | 20231218 | 121900 | 3786957350 | 41900 | 41900 | 41900 | 41900 | 28 |
| 408 | 20231218 | 121800 | 3785784150 | 41900 | 41900 | 41900 | 41900 | 155 |
| 409 | 20231218 | 121700 | 3779289650 | 41900 | 41900 | 41900 | 41900 | 18 |
| 410 | 20231218 | 121600 | 3778535450 | 41900 | 41900 | 41900 | 41900 | 5 |
| 411 | 20231218 | 121500 | 3778325950 | 41900 | 41900 | 41900 | 41850 | 85 |
| 412 | 20231218 | 121400 | 3774766150 | 41900 | 41900 | 41900 | 41900 | 31 |
| 413 | 20231218 | 121300 | 3773467250 | 41900 | 41850 | 41900 | 41800 | 135 |
| 414 | 20231218 | 121200 | 3767817950 | 41850 | 41850 | 41900 | 41850 | 277 |
| 415 | 20231218 | 121100 | 3756222950 | 41850 | 41850 | 41850 | 41850 | 31 |
| 416 | 20231218 | 121000 | 3754925600 | 41850 | 41900 | 41900 | 41850 | 87 |
| 417 | 20231218 | 120900 | 3751283600 | 41850 | 41850 | 41850 | 41850 | 94 |
| 418 | 20231218 | 120800 | 3747349700 | 41850 | 41850 | 41850 | 41850 | 51 |
| 419 | 20231218 | 120700 | 3745215350 | 41850 | 41850 | 41850 | 41850 | 31 |
| 420 | 20231218 | 120600 | 3743918000 | 41850 | 41800 | 41850 | 41800 | 17 |
| 421 | 20231218 | 120500 | 3743207050 | 41850 | 41850 | 41850 | 41800 | 159 |
| 422 | 20231218 | 120400 | 3736553050 | 41800 | 41900 | 41900 | 41800 | 405 |
| 423 | 20231218 | 120300 | 3719604650 | 41850 | 41900 | 41900 | 41850 | 34 |
| 424 | 20231218 | 120200 | 3718180150 | 41900 | 41900 | 41900 | 41900 | 18 |
| 425 | 20231218 | 120100 | 3717425950 | 41900 | 41900 | 41900 | 41900 | 26 |
| 426 | 20231218 | 120000 | 3716336550 | 41900 | 41850 | 41900 | 41850 | 79 |
| 427 | 20231218 | 115900 | 3713028150 | 41800 | 41900 | 41900 | 41800 | 75 |
| 428 | 20231218 | 115800 | 3709889650 | 41900 | 41900 | 41900 | 41900 | 87 |
| 429 | 20231218 | 115700 | 3706244350 | 41900 | 41900 | 41900 | 41850 | 27 |
| 430 | 20231218 | 115600 | 3705113200 | 41900 | 41900 | 41900 | 41850 | 32 |
| 431 | 20231218 | 115500 | 3703772550 | 41850 | 41850 | 41900 | 41850 | 243 |
| 432 | 20231218 | 115400 | 3693602950 | 41850 | 41850 | 41900 | 41850 | 78 |
| 433 | 20231218 | 115300 | 3690337100 | 41900 | 41900 | 41900 | 41850 | 81 |
| 434 | 20231218 | 115200 | 3686946150 | 41850 | 41800 | 41850 | 41800 | 78 |
| 435 | 20231218 | 115100 | 3683682350 | 41850 | 41900 | 41900 | 41850 | 44 |
| 436 | 20231218 | 115000 | 3681840050 | 41900 | 41900 | 41900 | 41900 | 19 |
| 437 | 20231218 | 114900 | 3681043950 | 41850 | 41850 | 41850 | 41850 | 214 |
| 438 | 20231218 | 114800 | 3672088050 | 41850 | 41850 | 41850 | 41850 | 14 |
| 439 | 20231218 | 114700 | 3671502150 | 41850 | 41850 | 41850 | 41850 | 25 |
| 440 | 20231218 | 114600 | 3670455900 | 41800 | 41850 | 41850 | 41800 | 26 |
| 441 | 20231218 | 114500 | 3669368050 | 41850 | 41800 | 41850 | 41800 | 14 |
| 442 | 20231218 | 114400 | 3668782200 | 41850 | 41850 | 41850 | 41800 | 7 |
| 443 | 20231218 | 114300 | 3668489450 | 41850 | 41900 | 41900 | 41850 | 239 |
| 444 | 20231218 | 114200 | 3658485800 | 41900 | 41900 | 41900 | 41900 | 20 |
| 445 | 20231218 | 114100 | 3657647800 | 41850 | 41900 | 41900 | 41850 | 38 |
| 446 | 20231218 | 114000 | 3656056600 | 41900 | 41900 | 41900 | 41900 | 18 |
| 447 | 20231218 | 113900 | 3655302400 | 41900 | 41900 | 41900 | 41900 | 38 |
| 448 | 20231218 | 113800 | 3653710200 | 41900 | 41900 | 41950 | 41900 | 623 |
| 449 | 20231218 | 113700 | 3627600550 | 41900 | 41900 | 41900 | 41900 | 67 |
| 450 | 20231218 | 113600 | 3624793250 | 41900 | 41900 | 41900 | 41900 | 51 |
| 451 | 20231218 | 113500 | 3622656350 | 41900 | 41850 | 41900 | 41850 | 51 |
| 452 | 20231218 | 113400 | 3620521950 | 41900 | 41850 | 41900 | 41850 | 148 |
| 453 | 20231218 | 113300 | 3614325700 | 41850 | 41850 | 41850 | 41850 | 33 |
| 454 | 20231218 | 113200 | 3612944650 | 41850 | 41850 | 41900 | 41800 | 170 |
| 455 | 20231218 | 113100 | 3605827250 | 41850 | 41850 | 41850 | 41800 | 121 |
| 456 | 20231218 | 113000 | 3600763850 | 41850 | 41850 | 41900 | 41850 | 1097 |
| 457 | 20231218 | 112900 | 3554853850 | 41850 | 41850 | 41850 | 41800 | 290 |
| 458 | 20231218 | 112800 | 3542722350 | 41850 | 41750 | 41850 | 41700 | 1012 |
| 459 | 20231218 | 112700 | 3500451800 | 41750 | 41750 | 41750 | 41750 | 16 |
| 460 | 20231218 | 112600 | 3499783800 | 41750 | 41800 | 41800 | 41750 | 165 |
| 461 | 20231218 | 112500 | 3492894600 | 41800 | 41800 | 41800 | 41750 | 244 |
| 462 | 20231218 | 112400 | 3482701400 | 41800 | 41800 | 41800 | 41750 | 113 |
| 463 | 20231218 | 112300 | 3477983550 | 41800 | 41800 | 41800 | 41800 | 97 |
| 464 | 20231218 | 112200 | 3473928950 | 41800 | 41800 | 41800 | 41800 | 25 |
| 465 | 20231218 | 112100 | 3472883950 | 41800 | 41800 | 41800 | 41750 | 91 |
| 466 | 20231218 | 112000 | 3469083400 | 41800 | 41800 | 41800 | 41750 | 34 |
| 467 | 20231218 | 111900 | 3467663200 | 41750 | 41700 | 41750 | 41700 | 414 |
| 468 | 20231218 | 111800 | 3450398400 | 41700 | 41700 | 41700 | 41700 | 47 |
| 469 | 20231218 | 111700 | 3448438500 | 41700 | 41650 | 41700 | 41650 | 19 |
| 470 | 20231218 | 111600 | 3447646900 | 41700 | 41700 | 41700 | 41700 | 15 |
| 471 | 20231218 | 111500 | 3447021400 | 41700 | 41700 | 41700 | 41650 | 346 |
| 472 | 20231218 | 111400 | 3432609000 | 41700 | 41700 | 41700 | 41700 | 175 |
| 473 | 20231218 | 111300 | 3425311500 | 41700 | 41700 | 41750 | 41700 | 35 |
| 474 | 20231218 | 111200 | 3423851900 | 41700 | 41750 | 41750 | 41700 | 96 |
| 475 | 20231218 | 111100 | 3419845450 | 41750 | 41750 | 41750 | 41700 | 91 |
| 476 | 20231218 | 111000 | 3416049450 | 41750 | 41750 | 41750 | 41700 | 453 |
| 477 | 20231218 | 110900 | 3397137200 | 41750 | 41750 | 41750 | 41700 | 95 |
| 478 | 20231218 | 110800 | 3393175100 | 41750 | 41700 | 41750 | 41700 | 537 |
| 479 | 20231218 | 110700 | 3370780450 | 41700 | 41750 | 41750 | 41650 | 309 |
| 480 | 20231218 | 110600 | 3357897300 | 41750 | 41750 | 41750 | 41750 | 67 |
| 481 | 20231218 | 110500 | 3355100050 | 41750 | 41700 | 41750 | 41700 | 14 |
| 482 | 20231218 | 110400 | 3354515650 | 41750 | 41750 | 41750 | 41750 | 156 |
| 483 | 20231218 | 110300 | 3348002650 | 41750 | 41800 | 41800 | 41750 | 209 |
| 484 | 20231218 | 110200 | 3339276800 | 41800 | 41800 | 41800 | 41750 | 63 |
| 485 | 20231218 | 110100 | 3336644150 | 41750 | 41800 | 41800 | 41750 | 173 |
| 486 | 20231218 | 110000 | 3329413700 | 41800 | 41700 | 41800 | 41700 | 901 |
| 487 | 20231218 | 105900 | 3291795150 | 41700 | 41700 | 41700 | 41700 | 14 |
| 488 | 20231218 | 105800 | 3291211350 | 41700 | 41750 | 41750 | 41700 | 217 |
| 489 | 20231218 | 105700 | 3282151900 | 41750 | 41750 | 41750 | 41700 | 67 |
| 490 | 20231218 | 105600 | 3279354800 | 41750 | 41700 | 41750 | 41700 | 160 |
| 491 | 20231218 | 105500 | 3272680800 | 41700 | 41700 | 41750 | 41700 | 52 |
| 492 | 20231218 | 105400 | 3270511250 | 41700 | 41700 | 41750 | 41700 | 270 |
| 493 | 20231218 | 105300 | 3259252050 | 41750 | 41700 | 41750 | 41650 | 1217 |
| 494 | 20231218 | 105200 | 3208502700 | 41650 | 41700 | 41700 | 41650 | 45 |
| 495 | 20231218 | 105100 | 3206626900 | 41700 | 41700 | 41700 | 41650 | 320 |
| 496 | 20231218 | 105000 | 3193283900 | 41700 | 41700 | 41700 | 41650 | 90 |
| 497 | 20231218 | 104900 | 3189531600 | 41650 | 41600 | 41650 | 41600 | 335 |
| 498 | 20231218 | 104800 | 3175580900 | 41650 | 41550 | 41650 | 41550 | 352 |
| 499 | 20231218 | 104700 | 3160934550 | 41550 | 41550 | 41550 | 41550 | 4 |
| 500 | 20231218 | 104600 | 3160768350 | 41600 | 41600 | 41600 | 41550 | 77 |
| 501 | 20231218 | 104500 | 3157567950 | 41550 | 41550 | 41550 | 41550 | 267 |
| 502 | 20231218 | 104400 | 3146474100 | 41550 | 41600 | 41600 | 41550 | 103 |
| 503 | 20231218 | 104300 | 3142189450 | 41600 | 41500 | 41600 | 41500 | 281 |
| 504 | 20231218 | 104200 | 3130510000 | 41500 | 41500 | 41500 | 41500 | 403 |
| 505 | 20231218 | 104100 | 3113785500 | 41500 | 41550 | 41600 | 41500 | 304 |
| 506 | 20231218 | 104000 | 3101154850 | 41600 | 41600 | 41600 | 41550 | 96 |
| 507 | 20231218 | 103900 | 3097161400 | 41550 | 41600 | 41600 | 41550 | 41 |
| 508 | 20231218 | 103800 | 3095457250 | 41550 | 41500 | 41550 | 41500 | 259 |
| 509 | 20231218 | 103700 | 3084697000 | 41550 | 41500 | 41550 | 41500 | 275 |
| 510 | 20231218 | 103600 | 3073270900 | 41550 | 41500 | 41550 | 41500 | 262 |
| 511 | 20231218 | 103500 | 3062395050 | 41550 | 41550 | 41550 | 41500 | 197 |
| 512 | 20231218 | 103400 | 3054216400 | 41550 | 41500 | 41550 | 41500 | 50 |
| 513 | 20231218 | 103300 | 3052140400 | 41500 | 41550 | 41550 | 41500 | 25 |
| 514 | 20231218 | 103200 | 3051102300 | 41500 | 41450 | 41500 | 41400 | 874 |
| 515 | 20231218 | 103100 | 3014836600 | 41450 | 41450 | 41450 | 41400 | 1711 |
| 516 | 20231218 | 103000 | 2943953250 | 41450 | 41450 | 41450 | 41400 | 182 |
| 517 | 20231218 | 102900 | 2936409500 | 41450 | 41450 | 41450 | 41400 | 341 |
| 518 | 20231218 | 102800 | 2922275250 | 41450 | 41400 | 41450 | 41400 | 136 |
| 519 | 20231218 | 102700 | 2916638750 | 41400 | 41400 | 41450 | 41400 | 156 |
| 520 | 20231218 | 102600 | 2910172850 | 41450 | 41450 | 41450 | 41400 | 8 |
| 521 | 20231218 | 102500 | 2909841400 | 41450 | 41400 | 41450 | 41350 | 476 |
| 522 | 20231218 | 102400 | 2890130150 | 41400 | 41350 | 41400 | 41350 | 159 |
| 523 | 20231218 | 102300 | 2883550200 | 41350 | 41450 | 41450 | 41350 | 135 |
| 524 | 20231218 | 102200 | 2877963450 | 41450 | 41400 | 41450 | 41300 | 752 |
| 525 | 20231218 | 102100 | 2846876800 | 41400 | 41400 | 41450 | 41350 | 245 |
| 526 | 20231218 | 102000 | 2836726700 | 41400 | 41350 | 41400 | 41250 | 647 |
| 527 | 20231218 | 101900 | 2809975600 | 41350 | 41250 | 41350 | 41200 | 1281 |
| 528 | 20231218 | 101800 | 2757073450 | 41250 | 41200 | 41250 | 41200 | 740 |
| 529 | 20231218 | 101700 | 2726578200 | 41250 | 41250 | 41300 | 41100 | 3572 |
| 530 | 20231218 | 101600 | 2579436550 | 41300 | 41350 | 41350 | 41250 | 1642 |
| 531 | 20231218 | 101500 | 2511648400 | 41350 | 41450 | 41450 | 41350 | 2203 |
| 532 | 20231218 | 101400 | 2420459400 | 41450 | 41400 | 41450 | 41400 | 73 |
| 533 | 20231218 | 101300 | 2417436200 | 41450 | 41500 | 41500 | 41400 | 1110 |
| 534 | 20231218 | 101200 | 2371421100 | 41500 | 41500 | 41500 | 41450 | 155 |
| 535 | 20231218 | 101100 | 2364988750 | 41500 | 41500 | 41500 | 41450 | 75 |
| 536 | 20231218 | 101000 | 2361876950 | 41450 | 41500 | 41500 | 41450 | 94 |
| 537 | 20231218 | 100900 | 2357980250 | 41450 | 41450 | 41450 | 41450 | 397 |
| 538 | 20231218 | 100800 | 2341524600 | 41450 | 41500 | 41500 | 41400 | 1969 |
| 539 | 20231218 | 100700 | 2259913350 | 41500 | 41500 | 41500 | 41450 | 416 |
| 540 | 20231218 | 100600 | 2242656800 | 41500 | 41450 | 41500 | 41450 | 396 |
| 541 | 20231218 | 100500 | 2226235900 | 41400 | 41450 | 41550 | 41400 | 3775 |
| 542 | 20231218 | 100400 | 2069650550 | 41450 | 41550 | 41600 | 41400 | 4659 |
| 543 | 20231218 | 100300 | 1876338900 | 41600 | 41650 | 41650 | 41600 | 386 |
| 544 | 20231218 | 100200 | 1860278450 | 41600 | 41600 | 41650 | 41600 | 299 |
| 545 | 20231218 | 100100 | 1847838350 | 41600 | 41550 | 41600 | 41550 | 151 |
| 546 | 20231218 | 100000 | 1841559250 | 41600 | 41500 | 41600 | 41500 | 389 |
| 547 | 20231218 | 095900 | 1825395950 | 41550 | 41600 | 41600 | 41500 | 547 |
| 548 | 20231218 | 095800 | 1802667550 | 41550 | 41550 | 41600 | 41550 | 166 |
| 549 | 20231218 | 095700 | 1795767550 | 41600 | 41550 | 41600 | 41500 | 1798 |
| 550 | 20231218 | 095600 | 1721034150 | 41600 | 41650 | 41700 | 41550 | 2830 |
| 551 | 20231218 | 095500 | 1603312250 | 41650 | 41600 | 41650 | 41600 | 1228 |
| 552 | 20231218 | 095400 | 1552216850 | 41600 | 41650 | 41650 | 41550 | 2245 |
| 553 | 20231218 | 095300 | 1458834050 | 41650 | 41700 | 41700 | 41600 | 1022 |
| 554 | 20231218 | 095200 | 1416267150 | 41700 | 41650 | 41700 | 41600 | 637 |
| 555 | 20231218 | 095100 | 1389744300 | 41650 | 41700 | 41700 | 41600 | 1666 |
| 556 | 20231218 | 095000 | 1320351300 | 41650 | 41700 | 41750 | 41650 | 603 |
| 557 | 20231218 | 094900 | 1295205700 | 41700 | 41750 | 41750 | 41700 | 551 |
| 558 | 20231218 | 094800 | 1272209750 | 41750 | 41800 | 41800 | 41750 | 1169 |
| 559 | 20231218 | 094700 | 1223392700 | 41800 | 41800 | 41800 | 41800 | 631 |
| 560 | 20231218 | 094600 | 1197016900 | 41850 | 41800 | 41850 | 41800 | 275 |
| 561 | 20231218 | 094500 | 1185520700 | 41750 | 41800 | 41800 | 41750 | 459 |
| 562 | 20231218 | 094400 | 1166334750 | 41800 | 41850 | 41850 | 41800 | 526 |
| 563 | 20231218 | 094300 | 1144326800 | 41850 | 41850 | 41850 | 41800 | 343 |
| 564 | 20231218 | 094200 | 1129983950 | 41800 | 41900 | 41900 | 41800 | 2612 |
| 565 | 20231218 | 094100 | 1020615650 | 41950 | 42000 | 42000 | 41900 | 780 |
| 566 | 20231218 | 094000 | 987900450 | 42000 | 42000 | 42000 | 41950 | 26 |
| 567 | 20231218 | 093900 | 986809450 | 42000 | 42000 | 42000 | 41950 | 64 |
| 568 | 20231218 | 093800 | 984122950 | 41950 | 41950 | 42000 | 41900 | 1776 |
| 569 | 20231218 | 093700 | 909627350 | 41900 | 41950 | 42000 | 41900 | 2247 |
| 570 | 20231218 | 093600 | 815383200 | 41950 | 42050 | 42050 | 41950 | 661 |
| 571 | 20231218 | 093500 | 787632050 | 42050 | 42050 | 42050 | 42000 | 372 |
| 572 | 20231218 | 093400 | 771998400 | 42050 | 42050 | 42100 | 42050 | 337 |
| 573 | 20231218 | 093300 | 757827500 | 42050 | 42100 | 42100 | 42050 | 770 |
| 574 | 20231218 | 093200 | 725448950 | 42100 | 42100 | 42100 | 42100 | 448 |
| 575 | 20231218 | 093100 | 706588150 | 42050 | 42100 | 42100 | 42050 | 190 |
| 576 | 20231218 | 093000 | 698595300 | 42100 | 42200 | 42200 | 42100 | 806 |
| 577 | 20231218 | 092900 | 664626750 | 42150 | 42150 | 42150 | 42150 | 117 |
| 578 | 20231218 | 092800 | 659695200 | 42150 | 42150 | 42150 | 42150 | 38 |
| 579 | 20231218 | 092700 | 658093500 | 42150 | 42150 | 42150 | 42150 | 61 |
| 580 | 20231218 | 092600 | 655522350 | 42200 | 42150 | 42200 | 42100 | 241 |
| 581 | 20231218 | 092500 | 645364850 | 42150 | 42200 | 42250 | 42150 | 275 |
| 582 | 20231218 | 092400 | 633763250 | 42150 | 42100 | 42250 | 42100 | 958 |
| 583 | 20231218 | 092300 | 593418200 | 42050 | 42150 | 42150 | 42050 | 1338 |
| 584 | 20231218 | 092200 | 537068750 | 42100 | 42150 | 42150 | 42100 | 299 |
| 585 | 20231218 | 092100 | 524474200 | 42150 | 42100 | 42150 | 42100 | 115 |
| 586 | 20231218 | 092000 | 519630500 | 42050 | 42150 | 42150 | 41950 | 193 |
| 587 | 20231218 | 091900 | 511525850 | 41950 | 42150 | 42150 | 41950 | 1351 |
| 588 | 20231218 | 091800 | 454776850 | 42150 | 42050 | 42150 | 42050 | 292 |
| 589 | 20231218 | 091700 | 442498150 | 42000 | 42050 | 42100 | 42000 | 790 |
| 590 | 20231218 | 091600 | 409283400 | 42100 | 42100 | 42150 | 42100 | 41 |
| 591 | 20231218 | 091500 | 407557250 | 42100 | 42150 | 42150 | 42050 | 474 |
| 592 | 20231218 | 091400 | 387614550 | 42150 | 42250 | 42300 | 42100 | 1586 |
| 593 | 20231218 | 091300 | 320694550 | 42300 | 42300 | 42300 | 42250 | 227 |
| 594 | 20231218 | 091200 | 311093250 | 42350 | 42300 | 42350 | 42250 | 366 |
| 595 | 20231218 | 091100 | 295611950 | 42300 | 42300 | 42350 | 42300 | 267 |
| 596 | 20231218 | 091000 | 284313100 | 42300 | 42300 | 42300 | 42200 | 185 |
| 597 | 20231218 | 090900 | 276491800 | 42250 | 42250 | 42250 | 42250 | 135 |
| 598 | 20231218 | 090800 | 270788050 | 42250 | 42200 | 42250 | 42200 | 664 |
| 599 | 20231218 | 090700 | 242744550 | 42200 | 42150 | 42200 | 42100 | 531 |
| 600 | 20231218 | 090600 | 220354550 | 42100 | 42200 | 42200 | 42100 | 59 |
| 601 | 20231218 | 090500 | 217869750 | 42150 | 42200 | 42200 | 42100 | 202 |
| 602 | 20231218 | 090400 | 209352450 | 42050 | 42200 | 42200 | 42050 | 106 |
| 603 | 20231218 | 090300 | 204886850 | 42200 | 42200 | 42200 | 42000 | 550 |
| 604 | 20231218 | 090200 | 181681850 | 42000 | 42000 | 42000 | 41950 | 570 |
| 605 | 20231218 | 090100 | 157757600 | 41950 | 42150 | 42200 | 41900 | 2078 |
| 606 | 20231218 | 090000 | 70364350 | 42300 | 42250 | 42400 | 42200 | 1665 |