33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 3 | 20231219 | 190900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20231219 | 190800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20231219 | 190700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20231219 | 190600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20231219 | 190500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20231219 | 190400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20231219 | 190300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20231219 | 190200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20231219 | 190100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20231219 | 190000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20231219 | 185900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20231219 | 185800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20231219 | 185700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20231219 | 185600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20231219 | 185500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20231219 | 185400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20231219 | 185300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20231219 | 185200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20231219 | 185100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20231219 | 185000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20231219 | 184900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20231219 | 184800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20231219 | 184700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20231219 | 184600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20231219 | 184500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20231219 | 184400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20231219 | 184300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20231219 | 184200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20231219 | 184100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20231219 | 184000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 33 | 20231219 | 183900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20231219 | 183800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20231219 | 183700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20231219 | 183600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20231219 | 183500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20231219 | 183400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20231219 | 183300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20231219 | 183200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20231219 | 183100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20231219 | 183000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20231219 | 182900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20231219 | 182800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20231219 | 182700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20231219 | 182600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20231219 | 182500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20231219 | 182400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20231219 | 182300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20231219 | 182200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20231219 | 182100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20231219 | 182000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20231219 | 181900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20231219 | 181800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20231219 | 181700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20231219 | 181600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20231219 | 181500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20231219 | 181400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20231219 | 181300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20231219 | 181200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20231219 | 181100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20231219 | 181000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 63 | 20231219 | 180900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20231219 | 180800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20231219 | 180700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20231219 | 180600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20231219 | 180500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20231219 | 180400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20231219 | 180300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20231219 | 180200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20231219 | 180100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20231219 | 180000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20231219 | 175900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20231219 | 175800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20231219 | 175700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20231219 | 175600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20231219 | 175500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20231219 | 175400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20231219 | 175300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20231219 | 175200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20231219 | 175100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20231219 | 175000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20231219 | 174900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20231219 | 174800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20231219 | 174700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20231219 | 174600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20231219 | 174500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20231219 | 174400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20231219 | 174300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20231219 | 174200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20231219 | 174100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20231219 | 174000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 93 | 20231219 | 173900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20231219 | 173800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20231219 | 173700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20231219 | 173600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20231219 | 173500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20231219 | 173400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20231219 | 173300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20231219 | 173200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20231219 | 173100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20231219 | 173000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20231219 | 172900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20231219 | 172800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20231219 | 172700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20231219 | 172600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20231219 | 172500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20231219 | 172400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20231219 | 172300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20231219 | 172200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20231219 | 172100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20231219 | 172000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20231219 | 171900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20231219 | 171800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20231219 | 171700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20231219 | 171600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20231219 | 171500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20231219 | 171400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20231219 | 171300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20231219 | 171200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20231219 | 171100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20231219 | 171000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 123 | 20231219 | 170900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20231219 | 170800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20231219 | 170700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20231219 | 170600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20231219 | 170500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20231219 | 170400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20231219 | 170300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20231219 | 170200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20231219 | 170100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20231219 | 170000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20231219 | 165900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20231219 | 165800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20231219 | 165700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20231219 | 165600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20231219 | 165500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20231219 | 165400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20231219 | 165300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20231219 | 165200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20231219 | 165100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20231219 | 165000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20231219 | 164900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20231219 | 164800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20231219 | 164700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20231219 | 164600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20231219 | 164500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20231219 | 164400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20231219 | 164300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20231219 | 164200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20231219 | 164100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20231219 | 164000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 153 | 20231219 | 163900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20231219 | 163800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20231219 | 163700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20231219 | 163600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20231219 | 163500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20231219 | 163400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20231219 | 163300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20231219 | 163200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20231219 | 163100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20231219 | 163000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20231219 | 162900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20231219 | 162800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20231219 | 162700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20231219 | 162600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20231219 | 162500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20231219 | 162400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20231219 | 162300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20231219 | 162200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20231219 | 162100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20231219 | 162000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20231219 | 161900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20231219 | 161800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20231219 | 161700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20231219 | 161600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20231219 | 161500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20231219 | 161400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20231219 | 161300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20231219 | 161200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20231219 | 161100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20231219 | 161000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 183 | 20231219 | 160900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20231219 | 160800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20231219 | 160700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20231219 | 160600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20231219 | 160500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20231219 | 160400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20231219 | 160300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20231219 | 160200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20231219 | 160100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20231219 | 160000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20231219 | 155900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20231219 | 155800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20231219 | 155700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20231219 | 155600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20231219 | 155500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20231219 | 155400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20231219 | 155300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20231219 | 155200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20231219 | 155100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20231219 | 155000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20231219 | 154900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20231219 | 154800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20231219 | 154700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20231219 | 154600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20231219 | 154500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20231219 | 154400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20231219 | 154300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20231219 | 154200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20231219 | 154100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20231219 | 154000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 213 | 20231219 | 153900 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20231219 | 153800 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20231219 | 153700 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20231219 | 153600 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20231219 | 153500 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20231219 | 153400 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20231219 | 153300 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20231219 | 153200 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20231219 | 153100 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20231219 | 153000 | 15549490350 | 27200 | 27200 | 27200 | 27200 | 35817 |
| 223 | 20231219 | 152900 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 224 | 20231219 | 152800 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 225 | 20231219 | 152700 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 226 | 20231219 | 152600 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 227 | 20231219 | 152500 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20231219 | 152400 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20231219 | 152300 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 230 | 20231219 | 152200 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 231 | 20231219 | 152100 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 232 | 20231219 | 152000 | 14575267950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 233 | 20231219 | 151900 | 14575267950 | 27250 | 27300 | 27300 | 27200 | 4205 |
| 234 | 20231219 | 151800 | 14460724600 | 27300 | 27250 | 27300 | 27200 | 1333 |
| 235 | 20231219 | 151700 | 14424351400 | 27250 | 27250 | 27300 | 27200 | 1771 |
| 236 | 20231219 | 151600 | 14376066750 | 27250 | 27250 | 27250 | 27200 | 1613 |
| 237 | 20231219 | 151500 | 14332115700 | 27200 | 27300 | 27300 | 27200 | 1830 |
| 238 | 20231219 | 151400 | 14282221050 | 27250 | 27250 | 27300 | 27200 | 1062 |
| 239 | 20231219 | 151300 | 14253279600 | 27300 | 27200 | 27300 | 27200 | 8124 |
| 240 | 20231219 | 151200 | 14032052300 | 27250 | 27250 | 27300 | 27200 | 6821 |
| 241 | 20231219 | 151100 | 13846296300 | 27250 | 27250 | 27300 | 27250 | 1322 |
| 242 | 20231219 | 151000 | 13810256600 | 27250 | 27250 | 27300 | 27200 | 2243 |
| 243 | 20231219 | 150900 | 13749127200 | 27300 | 27200 | 27300 | 27200 | 2037 |
| 244 | 20231219 | 150800 | 13693558900 | 27200 | 27250 | 27300 | 27200 | 5414 |
| 245 | 20231219 | 150700 | 13546004800 | 27250 | 27300 | 27300 | 27250 | 2094 |
| 246 | 20231219 | 150600 | 13488886350 | 27300 | 27250 | 27300 | 27250 | 1594 |
| 247 | 20231219 | 150500 | 13445389550 | 27250 | 27350 | 27350 | 27250 | 4873 |
| 248 | 20231219 | 150400 | 13312346450 | 27350 | 27300 | 27350 | 27300 | 773 |
| 249 | 20231219 | 150300 | 13291212550 | 27300 | 27300 | 27350 | 27250 | 1271 |
| 250 | 20231219 | 150200 | 13256526000 | 27300 | 27250 | 27350 | 27250 | 1127 |
| 251 | 20231219 | 150100 | 13225745700 | 27350 | 27300 | 27350 | 27250 | 1331 |
| 252 | 20231219 | 150000 | 13189440050 | 27350 | 27300 | 27350 | 27200 | 2038 |
| 253 | 20231219 | 145900 | 13133823100 | 27300 | 27350 | 27350 | 27200 | 8001 |
| 254 | 20231219 | 145800 | 12915587200 | 27250 | 27250 | 27350 | 27250 | 2967 |
| 255 | 20231219 | 145700 | 12834632100 | 27250 | 27300 | 27350 | 27250 | 4049 |
| 256 | 20231219 | 145600 | 12724085350 | 27350 | 27300 | 27350 | 27250 | 1706 |
| 257 | 20231219 | 145500 | 12677504300 | 27300 | 27300 | 27350 | 27250 | 2409 |
| 258 | 20231219 | 145400 | 12611725200 | 27300 | 27300 | 27350 | 27250 | 2082 |
| 259 | 20231219 | 145300 | 12554901950 | 27300 | 27300 | 27350 | 27250 | 3111 |
| 260 | 20231219 | 145200 | 12469967050 | 27300 | 27300 | 27350 | 27250 | 4699 |
| 261 | 20231219 | 145100 | 12341704900 | 27300 | 27250 | 27300 | 27250 | 6156 |
| 262 | 20231219 | 145000 | 12173879550 | 27250 | 27250 | 27250 | 27200 | 3184 |
| 263 | 20231219 | 144900 | 12087128000 | 27250 | 27300 | 27300 | 27150 | 6773 |
| 264 | 20231219 | 144800 | 11902773950 | 27250 | 27250 | 27300 | 27200 | 2785 |
| 265 | 20231219 | 144700 | 11826900150 | 27250 | 27250 | 27300 | 27200 | 5063 |
| 266 | 20231219 | 144600 | 11688942950 | 27250 | 27250 | 27250 | 27200 | 3614 |
| 267 | 20231219 | 144500 | 11590485150 | 27250 | 27200 | 27250 | 27150 | 2514 |
| 268 | 20231219 | 144400 | 11522010000 | 27250 | 27200 | 27250 | 27150 | 8769 |
| 269 | 20231219 | 144300 | 11283511950 | 27200 | 27200 | 27200 | 27150 | 1436 |
| 270 | 20231219 | 144200 | 11244471200 | 27150 | 27150 | 27200 | 27150 | 1525 |
| 271 | 20231219 | 144100 | 11203012350 | 27200 | 27200 | 27200 | 27150 | 1238 |
| 272 | 20231219 | 144000 | 11169360450 | 27200 | 27200 | 27200 | 27150 | 1655 |
| 273 | 20231219 | 143900 | 11124355500 | 27150 | 27150 | 27200 | 27150 | 1172 |
| 274 | 20231219 | 143800 | 11092487100 | 27150 | 27200 | 27200 | 27150 | 958 |
| 275 | 20231219 | 143700 | 11066436700 | 27200 | 27200 | 27200 | 27150 | 2010 |
| 276 | 20231219 | 143600 | 11011775350 | 27200 | 27150 | 27200 | 27150 | 5509 |
| 277 | 20231219 | 143500 | 10862188800 | 27100 | 27150 | 27150 | 27100 | 707 |
| 278 | 20231219 | 143400 | 10843004800 | 27100 | 27150 | 27150 | 27100 | 1247 |
| 279 | 20231219 | 143300 | 10809160950 | 27150 | 27150 | 27150 | 27100 | 1555 |
| 280 | 20231219 | 143200 | 10766962350 | 27150 | 27100 | 27150 | 27100 | 2046 |
| 281 | 20231219 | 143100 | 10711425600 | 27150 | 27100 | 27150 | 27100 | 638 |
| 282 | 20231219 | 143000 | 10694104600 | 27100 | 27150 | 27150 | 27100 | 1259 |
| 283 | 20231219 | 142900 | 10659938400 | 27150 | 27100 | 27150 | 27050 | 3914 |
| 284 | 20231219 | 142800 | 10553850000 | 27150 | 27150 | 27150 | 27100 | 1000 |
| 285 | 20231219 | 142700 | 10526707050 | 27150 | 27100 | 27150 | 27100 | 959 |
| 286 | 20231219 | 142600 | 10500686200 | 27100 | 27100 | 27150 | 27100 | 826 |
| 287 | 20231219 | 142500 | 10478270450 | 27150 | 27100 | 27150 | 27050 | 2665 |
| 288 | 20231219 | 142400 | 10406052750 | 27050 | 27100 | 27100 | 27050 | 1066 |
| 289 | 20231219 | 142300 | 10377167250 | 27050 | 27100 | 27100 | 27050 | 959 |
| 290 | 20231219 | 142200 | 10351188100 | 27050 | 27100 | 27150 | 27050 | 975 |
| 291 | 20231219 | 142100 | 10324765050 | 27100 | 27100 | 27150 | 27050 | 980 |
| 292 | 20231219 | 142000 | 10298202750 | 27100 | 27100 | 27150 | 27050 | 983 |
| 293 | 20231219 | 141900 | 10271564850 | 27100 | 27100 | 27150 | 27100 | 614 |
| 294 | 20231219 | 141800 | 10254911250 | 27100 | 27150 | 27150 | 27050 | 3052 |
| 295 | 20231219 | 141700 | 10172193000 | 27150 | 27100 | 27150 | 27050 | 4314 |
| 296 | 20231219 | 141600 | 10055293050 | 27100 | 27100 | 27100 | 27050 | 1015 |
| 297 | 20231219 | 141500 | 10027792900 | 27100 | 27100 | 27100 | 27050 | 1090 |
| 298 | 20231219 | 141400 | 9998263700 | 27100 | 27050 | 27100 | 27050 | 1551 |
| 299 | 20231219 | 141300 | 9956235900 | 27100 | 27100 | 27100 | 27050 | 884 |
| 300 | 20231219 | 141200 | 9932289250 | 27100 | 27100 | 27100 | 27050 | 580 |
| 301 | 20231219 | 141100 | 9916581250 | 27100 | 27100 | 27100 | 27050 | 1813 |
| 302 | 20231219 | 141000 | 9867461200 | 27100 | 27050 | 27100 | 27000 | 1863 |
| 303 | 20231219 | 140900 | 9817038500 | 27050 | 27100 | 27100 | 27050 | 975 |
| 304 | 20231219 | 140800 | 9790638050 | 27050 | 27050 | 27100 | 27000 | 1716 |
| 305 | 20231219 | 140700 | 9744229450 | 27050 | 27050 | 27050 | 27000 | 640 |
| 306 | 20231219 | 140600 | 9726923400 | 27050 | 27000 | 27050 | 27000 | 991 |
| 307 | 20231219 | 140500 | 9700126450 | 27050 | 27050 | 27050 | 27000 | 1187 |
| 308 | 20231219 | 140400 | 9668032900 | 27050 | 27050 | 27050 | 27050 | 620 |
| 309 | 20231219 | 140300 | 9651261900 | 27000 | 27000 | 27050 | 27000 | 516 |
| 310 | 20231219 | 140200 | 9637313850 | 27050 | 27050 | 27050 | 27050 | 834 |
| 311 | 20231219 | 140100 | 9614754150 | 27050 | 27050 | 27050 | 27000 | 342 |
| 312 | 20231219 | 140000 | 9605513100 | 27050 | 27000 | 27100 | 27000 | 973 |
| 313 | 20231219 | 135900 | 9579205850 | 27050 | 27050 | 27100 | 27000 | 1660 |
| 314 | 20231219 | 135800 | 9534300800 | 27100 | 27050 | 27100 | 27000 | 2791 |
| 315 | 20231219 | 135700 | 9458798150 | 27050 | 27100 | 27100 | 27000 | 4036 |
| 316 | 20231219 | 135600 | 9349796350 | 27050 | 27050 | 27100 | 27000 | 1965 |
| 317 | 20231219 | 135500 | 9296650900 | 27050 | 27050 | 27100 | 27050 | 602 |
| 318 | 20231219 | 135400 | 9280359200 | 27050 | 27050 | 27050 | 27000 | 598 |
| 319 | 20231219 | 135300 | 9264193500 | 27050 | 27100 | 27100 | 27000 | 2145 |
| 320 | 20231219 | 135200 | 9206163900 | 27000 | 27050 | 27100 | 27000 | 1067 |
| 321 | 20231219 | 135100 | 9177303100 | 27050 | 27050 | 27050 | 27000 | 536 |
| 322 | 20231219 | 135000 | 9162818700 | 27050 | 27000 | 27050 | 27000 | 518 |
| 323 | 20231219 | 134900 | 9148808200 | 27000 | 27000 | 27050 | 27000 | 1035 |
| 324 | 20231219 | 134800 | 9120830600 | 27050 | 27050 | 27050 | 27000 | 1270 |
| 325 | 20231219 | 134700 | 9086477350 | 27000 | 27050 | 27050 | 27000 | 578 |
| 326 | 20231219 | 134600 | 9070852250 | 27050 | 27050 | 27050 | 27000 | 655 |
| 327 | 20231219 | 134500 | 9053147400 | 27050 | 27000 | 27050 | 27000 | 717 |
| 328 | 20231219 | 134400 | 9033769250 | 27000 | 27050 | 27050 | 27000 | 663 |
| 329 | 20231219 | 134300 | 9015848250 | 27050 | 27000 | 27050 | 27000 | 233 |
| 330 | 20231219 | 134200 | 9009549800 | 27050 | 27050 | 27050 | 27000 | 519 |
| 331 | 20231219 | 134100 | 8995520400 | 27050 | 27000 | 27050 | 26950 | 2590 |
| 332 | 20231219 | 134000 | 8925580350 | 27000 | 27000 | 27000 | 26950 | 1786 |
| 333 | 20231219 | 133900 | 8877386250 | 27000 | 27000 | 27000 | 26950 | 485 |
| 334 | 20231219 | 133800 | 8864301700 | 27000 | 26950 | 27000 | 26950 | 296 |
| 335 | 20231219 | 133700 | 8856310100 | 27000 | 27000 | 27000 | 26950 | 571 |
| 336 | 20231219 | 133600 | 8840905350 | 27000 | 27000 | 27000 | 26950 | 810 |
| 337 | 20231219 | 133500 | 8819035400 | 27000 | 27000 | 27000 | 26950 | 455 |
| 338 | 20231219 | 133400 | 8806761300 | 27000 | 27000 | 27000 | 26950 | 693 |
| 339 | 20231219 | 133300 | 8788060400 | 27000 | 27000 | 27050 | 26950 | 625 |
| 340 | 20231219 | 133200 | 8771183500 | 27000 | 27050 | 27050 | 27000 | 823 |
| 341 | 20231219 | 133100 | 8748953150 | 27000 | 27050 | 27050 | 27000 | 402 |
| 342 | 20231219 | 133000 | 8738087250 | 27050 | 27050 | 27050 | 27000 | 545 |
| 343 | 20231219 | 132900 | 8723356750 | 27000 | 26950 | 27050 | 26950 | 565 |
| 344 | 20231219 | 132800 | 8708100200 | 26950 | 27000 | 27050 | 26950 | 540 |
| 345 | 20231219 | 132700 | 8693527750 | 27000 | 26950 | 27050 | 26950 | 524 |
| 346 | 20231219 | 132600 | 8679370850 | 27000 | 26950 | 27000 | 26950 | 356 |
| 347 | 20231219 | 132500 | 8669760300 | 27000 | 27000 | 27050 | 26950 | 515 |
| 348 | 20231219 | 132400 | 8655848100 | 27000 | 27050 | 27050 | 26950 | 757 |
| 349 | 20231219 | 132300 | 8635392100 | 27000 | 27000 | 27050 | 26950 | 771 |
| 350 | 20231219 | 132200 | 8614586400 | 27000 | 27050 | 27050 | 27000 | 1507 |
| 351 | 20231219 | 132100 | 8573886200 | 27050 | 26950 | 27050 | 26950 | 1409 |
| 352 | 20231219 | 132000 | 8535834350 | 27000 | 27000 | 27000 | 26950 | 397 |
| 353 | 20231219 | 131900 | 8525124900 | 27000 | 26950 | 27000 | 26900 | 928 |
| 354 | 20231219 | 131800 | 8500099700 | 26950 | 27000 | 27000 | 26950 | 692 |
| 355 | 20231219 | 131700 | 8481426250 | 27000 | 26950 | 27000 | 26900 | 419 |
| 356 | 20231219 | 131600 | 8470120000 | 26950 | 27000 | 27000 | 26900 | 1227 |
| 357 | 20231219 | 131500 | 8437038100 | 27000 | 27000 | 27000 | 26950 | 325 |
| 358 | 20231219 | 131400 | 8428273400 | 27000 | 26950 | 27000 | 26950 | 1067 |
| 359 | 20231219 | 131300 | 8399479500 | 26950 | 27000 | 27000 | 26900 | 589 |
| 360 | 20231219 | 131200 | 8383613950 | 26950 | 26900 | 27000 | 26900 | 540 |
| 361 | 20231219 | 131100 | 8369067500 | 26900 | 27050 | 27050 | 26900 | 3193 |
| 362 | 20231219 | 131000 | 8282935850 | 27050 | 27000 | 27050 | 27000 | 535 |
| 363 | 20231219 | 130900 | 8268473750 | 27050 | 27050 | 27050 | 27000 | 1756 |
| 364 | 20231219 | 130800 | 8220974250 | 27050 | 27050 | 27050 | 27000 | 641 |
| 365 | 20231219 | 130700 | 8203647050 | 27050 | 27050 | 27100 | 27000 | 1174 |
| 366 | 20231219 | 130600 | 8171889650 | 27100 | 27050 | 27100 | 27000 | 956 |
| 367 | 20231219 | 130500 | 8146023750 | 27050 | 27000 | 27100 | 27000 | 361 |
| 368 | 20231219 | 130400 | 8136258800 | 27000 | 27050 | 27050 | 27000 | 1008 |
| 369 | 20231219 | 130300 | 8109006750 | 27000 | 27000 | 27050 | 27000 | 779 |
| 370 | 20231219 | 130200 | 8087948950 | 27000 | 27100 | 27100 | 27000 | 74 |
| 371 | 20231219 | 130100 | 8085947350 | 27100 | 27050 | 27100 | 27000 | 3695 |
| 372 | 20231219 | 130000 | 7985997050 | 27050 | 27050 | 27050 | 27000 | 439 |
| 373 | 20231219 | 125900 | 7974124850 | 27050 | 27000 | 27050 | 27000 | 498 |
| 374 | 20231219 | 125800 | 7960666800 | 27050 | 27050 | 27050 | 27050 | 440 |
| 375 | 20231219 | 125700 | 7948764800 | 27000 | 27050 | 27050 | 27000 | 656 |
| 376 | 20231219 | 125600 | 7931030150 | 27050 | 27000 | 27050 | 27000 | 579 |
| 377 | 20231219 | 125500 | 7915380500 | 27050 | 27000 | 27050 | 27000 | 448 |
| 378 | 20231219 | 125400 | 7903265300 | 27050 | 27050 | 27050 | 27000 | 463 |
| 379 | 20231219 | 125300 | 7890756200 | 27000 | 27000 | 27050 | 27000 | 379 |
| 380 | 20231219 | 125200 | 7880516650 | 27000 | 27050 | 27050 | 27000 | 530 |
| 381 | 20231219 | 125100 | 7866193300 | 27000 | 27000 | 27050 | 27000 | 1041 |
| 382 | 20231219 | 125000 | 7838052750 | 27000 | 27050 | 27050 | 27000 | 482 |
| 383 | 20231219 | 124900 | 7825019700 | 27050 | 27000 | 27050 | 26950 | 593 |
| 384 | 20231219 | 124800 | 7809003950 | 27000 | 27000 | 27050 | 26950 | 1770 |
| 385 | 20231219 | 124700 | 7761206150 | 27000 | 27000 | 27000 | 26950 | 513 |
| 386 | 20231219 | 124600 | 7747364750 | 27000 | 27000 | 27050 | 26950 | 709 |
| 387 | 20231219 | 124500 | 7728221650 | 27000 | 27000 | 27000 | 26950 | 1039 |
| 388 | 20231219 | 124400 | 7700178250 | 27000 | 27000 | 27000 | 26950 | 857 |
| 389 | 20231219 | 124300 | 7677049950 | 27000 | 27050 | 27050 | 27000 | 1873 |
| 390 | 20231219 | 124200 | 7626468000 | 27050 | 27000 | 27050 | 26950 | 2878 |
| 391 | 20231219 | 124100 | 7548741000 | 27000 | 26950 | 27000 | 26950 | 28931 |
| 392 | 20231219 | 124000 | 6767851400 | 26950 | 26900 | 26950 | 26900 | 5551 |
| 393 | 20231219 | 123900 | 6618263150 | 26900 | 26950 | 26950 | 26900 | 317 |
| 394 | 20231219 | 123800 | 6609729750 | 26950 | 26950 | 26950 | 26900 | 286 |
| 395 | 20231219 | 123700 | 6602024550 | 26950 | 26900 | 26950 | 26850 | 1231 |
| 396 | 20231219 | 123600 | 6568913100 | 26900 | 26900 | 26900 | 26850 | 1495 |
| 397 | 20231219 | 123500 | 6528698250 | 26900 | 26900 | 26900 | 26850 | 840 |
| 398 | 20231219 | 123400 | 6506114150 | 26900 | 26900 | 26900 | 26850 | 231 |
| 399 | 20231219 | 123300 | 6499900750 | 26900 | 26900 | 26900 | 26850 | 426 |
| 400 | 20231219 | 123200 | 6488451900 | 26900 | 26850 | 26900 | 26850 | 594 |
| 401 | 20231219 | 123100 | 6472485350 | 26900 | 26900 | 26900 | 26850 | 970 |
| 402 | 20231219 | 123000 | 6446430800 | 26900 | 26850 | 26900 | 26850 | 658 |
| 403 | 20231219 | 122900 | 6428743350 | 26900 | 26900 | 26900 | 26850 | 792 |
| 404 | 20231219 | 122800 | 6407440650 | 26850 | 26850 | 26900 | 26850 | 9416 |
| 405 | 20231219 | 122700 | 6154166200 | 26850 | 26850 | 26900 | 26800 | 412 |
| 406 | 20231219 | 122600 | 6143107750 | 26850 | 26800 | 26900 | 26800 | 181 |
| 407 | 20231219 | 122500 | 6138246150 | 26850 | 26850 | 26850 | 26850 | 461 |
| 408 | 20231219 | 122400 | 6125868300 | 26850 | 26850 | 26900 | 26800 | 2927 |
| 409 | 20231219 | 122300 | 6047269450 | 26850 | 26850 | 26850 | 26800 | 370 |
| 410 | 20231219 | 122200 | 6037350100 | 26800 | 26800 | 26850 | 26800 | 218 |
| 411 | 20231219 | 122100 | 6031502850 | 26800 | 26850 | 26850 | 26800 | 418 |
| 412 | 20231219 | 122000 | 6020291650 | 26850 | 26850 | 26850 | 26800 | 543 |
| 413 | 20231219 | 121900 | 6005722000 | 26850 | 26850 | 26850 | 26800 | 681 |
| 414 | 20231219 | 121800 | 5987437350 | 26850 | 26800 | 26850 | 26800 | 770 |
| 415 | 20231219 | 121700 | 5966777850 | 26800 | 26800 | 26850 | 26800 | 123 |
| 416 | 20231219 | 121600 | 5963475950 | 26800 | 26800 | 26850 | 26800 | 868 |
| 417 | 20231219 | 121500 | 5940182650 | 26800 | 26800 | 26850 | 26800 | 751 |
| 418 | 20231219 | 121400 | 5920030800 | 26850 | 26850 | 26850 | 26800 | 262 |
| 419 | 20231219 | 121300 | 5913002950 | 26850 | 26800 | 26850 | 26800 | 665 |
| 420 | 20231219 | 121200 | 5895157500 | 26850 | 26850 | 26850 | 26850 | 192 |
| 421 | 20231219 | 121100 | 5890002300 | 26850 | 26850 | 26900 | 26800 | 436 |
| 422 | 20231219 | 121000 | 5878304450 | 26900 | 26850 | 26900 | 26800 | 398 |
| 423 | 20231219 | 120900 | 5867618650 | 26850 | 26850 | 26900 | 26850 | 986 |
| 424 | 20231219 | 120800 | 5841140050 | 26850 | 26900 | 26900 | 26850 | 2053 |
| 425 | 20231219 | 120700 | 5786011100 | 26900 | 26850 | 26900 | 26850 | 268 |
| 426 | 20231219 | 120600 | 5778806900 | 26900 | 26850 | 26900 | 26850 | 525 |
| 427 | 20231219 | 120500 | 5764695200 | 26900 | 26900 | 26900 | 26850 | 451 |
| 428 | 20231219 | 120400 | 5752581500 | 26900 | 26850 | 26900 | 26850 | 452 |
| 429 | 20231219 | 120300 | 5740433050 | 26900 | 26850 | 26900 | 26850 | 1024 |
| 430 | 20231219 | 120200 | 5712927950 | 26850 | 26850 | 26850 | 26800 | 255 |
| 431 | 20231219 | 120100 | 5706084050 | 26850 | 26850 | 26900 | 26800 | 720 |
| 432 | 20231219 | 120000 | 5686753950 | 26850 | 26850 | 26900 | 26800 | 180 |
| 433 | 20231219 | 115900 | 5681922150 | 26850 | 26850 | 26850 | 26800 | 918 |
| 434 | 20231219 | 115800 | 5657273900 | 26900 | 26850 | 26900 | 26800 | 1008 |
| 435 | 20231219 | 115700 | 5630206050 | 26800 | 26900 | 26900 | 26800 | 530 |
| 436 | 20231219 | 115600 | 5615975400 | 26800 | 26900 | 26900 | 26800 | 298 |
| 437 | 20231219 | 115500 | 5607980450 | 26900 | 26850 | 26900 | 26800 | 441 |
| 438 | 20231219 | 115400 | 5596140500 | 26850 | 26850 | 26900 | 26800 | 847 |
| 439 | 20231219 | 115300 | 5573405550 | 26800 | 26850 | 26900 | 26800 | 157 |
| 440 | 20231219 | 115200 | 5569189200 | 26800 | 26900 | 26900 | 26800 | 590 |
| 441 | 20231219 | 115100 | 5553351350 | 26850 | 26800 | 26900 | 26800 | 106 |
| 442 | 20231219 | 115000 | 5550503850 | 26900 | 26850 | 26900 | 26800 | 1088 |
| 443 | 20231219 | 114900 | 5521285800 | 26850 | 26850 | 26850 | 26800 | 1087 |
| 444 | 20231219 | 114800 | 5492112550 | 26850 | 26800 | 26850 | 26800 | 867 |
| 445 | 20231219 | 114700 | 5468835400 | 26800 | 26850 | 26850 | 26800 | 498 |
| 446 | 20231219 | 114600 | 5455475800 | 26800 | 26850 | 26850 | 26800 | 222 |
| 447 | 20231219 | 114500 | 5449516650 | 26800 | 26800 | 26850 | 26800 | 332 |
| 448 | 20231219 | 114400 | 5440614850 | 26800 | 26750 | 26850 | 26750 | 436 |
| 449 | 20231219 | 114300 | 5428933350 | 26750 | 26800 | 26800 | 26750 | 559 |
| 450 | 20231219 | 114200 | 5413952200 | 26800 | 26800 | 26850 | 26800 | 1569 |
| 451 | 20231219 | 114100 | 5371900300 | 26800 | 26850 | 26850 | 26800 | 101 |
| 452 | 20231219 | 114000 | 5369188850 | 26850 | 26850 | 26850 | 26800 | 526 |
| 453 | 20231219 | 113900 | 5355078050 | 26850 | 26850 | 26850 | 26800 | 188 |
| 454 | 20231219 | 113800 | 5350036150 | 26800 | 26750 | 26850 | 26750 | 585 |
| 455 | 20231219 | 113700 | 5334355800 | 26750 | 26850 | 26850 | 26750 | 1337 |
| 456 | 20231219 | 113600 | 5298507750 | 26850 | 26850 | 26850 | 26800 | 61 |
| 457 | 20231219 | 113500 | 5296870250 | 26800 | 26850 | 26850 | 26800 | 548 |
| 458 | 20231219 | 113400 | 5282166250 | 26850 | 26800 | 26900 | 26800 | 1282 |
| 459 | 20231219 | 113300 | 5247744400 | 26850 | 26850 | 26850 | 26800 | 279 |
| 460 | 20231219 | 113200 | 5240262950 | 26850 | 26850 | 26900 | 26750 | 885 |
| 461 | 20231219 | 113100 | 5216521850 | 26800 | 26850 | 26900 | 26800 | 454 |
| 462 | 20231219 | 113000 | 5204322300 | 26800 | 26850 | 26900 | 26800 | 3043 |
| 463 | 20231219 | 112900 | 5122733650 | 26850 | 26850 | 26900 | 26850 | 1592 |
| 464 | 20231219 | 112800 | 5079973350 | 26850 | 26850 | 26850 | 26800 | 1520 |
| 465 | 20231219 | 112700 | 5039174100 | 26800 | 26800 | 26850 | 26800 | 722 |
| 466 | 20231219 | 112600 | 5019788800 | 26800 | 26850 | 26850 | 26800 | 320 |
| 467 | 20231219 | 112500 | 5011206500 | 26850 | 26800 | 26850 | 26750 | 961 |
| 468 | 20231219 | 112400 | 4985448850 | 26750 | 26800 | 26800 | 26750 | 159 |
| 469 | 20231219 | 112300 | 4981188300 | 26800 | 26800 | 26850 | 26750 | 1245 |
| 470 | 20231219 | 112200 | 4947822700 | 26800 | 26750 | 26850 | 26750 | 869 |
| 471 | 20231219 | 112100 | 4924527900 | 26800 | 26750 | 26800 | 26750 | 771 |
| 472 | 20231219 | 112000 | 4903878750 | 26750 | 26750 | 26800 | 26750 | 675 |
| 473 | 20231219 | 111900 | 4885798600 | 26800 | 26800 | 26800 | 26800 | 289 |
| 474 | 20231219 | 111800 | 4878053400 | 26750 | 26800 | 26800 | 26750 | 545 |
| 475 | 20231219 | 111700 | 4863463350 | 26800 | 26800 | 26850 | 26800 | 1651 |
| 476 | 20231219 | 111600 | 4819194100 | 26850 | 26850 | 26850 | 26800 | 494 |
| 477 | 20231219 | 111500 | 4805946800 | 26850 | 26850 | 26850 | 26800 | 712 |
| 478 | 20231219 | 111400 | 4786850150 | 26800 | 26800 | 26850 | 26800 | 411 |
| 479 | 20231219 | 111300 | 4775827050 | 26800 | 26850 | 26850 | 26800 | 404 |
| 480 | 20231219 | 111200 | 4764994650 | 26850 | 26850 | 26850 | 26800 | 3356 |
| 481 | 20231219 | 111100 | 4675040450 | 26850 | 26900 | 26900 | 26800 | 2237 |
| 482 | 20231219 | 111000 | 4614918600 | 26900 | 26900 | 26900 | 26850 | 196 |
| 483 | 20231219 | 110900 | 4609651050 | 26900 | 26850 | 26900 | 26800 | 1097 |
| 484 | 20231219 | 110800 | 4580192300 | 26850 | 26850 | 26900 | 26800 | 1462 |
| 485 | 20231219 | 110700 | 4540937550 | 26800 | 26800 | 26850 | 26800 | 368 |
| 486 | 20231219 | 110600 | 4531072600 | 26850 | 26850 | 26900 | 26800 | 3733 |
| 487 | 20231219 | 110500 | 4430853750 | 26850 | 26850 | 26850 | 26800 | 782 |
| 488 | 20231219 | 110400 | 4409858050 | 26850 | 26800 | 26900 | 26750 | 3528 |
| 489 | 20231219 | 110300 | 4315188000 | 26800 | 26800 | 26850 | 26800 | 836 |
| 490 | 20231219 | 110200 | 4292773250 | 26850 | 26800 | 26850 | 26750 | 933 |
| 491 | 20231219 | 110100 | 4267754650 | 26800 | 26850 | 26850 | 26750 | 709 |
| 492 | 20231219 | 110000 | 4248753200 | 26850 | 26850 | 26900 | 26750 | 2241 |
| 493 | 20231219 | 105900 | 4188642800 | 26850 | 26850 | 26900 | 26800 | 762 |
| 494 | 20231219 | 105800 | 4168188750 | 26800 | 26850 | 26900 | 26800 | 1463 |
| 495 | 20231219 | 105700 | 4128902000 | 26850 | 26800 | 26850 | 26800 | 790 |
| 496 | 20231219 | 105600 | 4107701300 | 26900 | 26850 | 26900 | 26800 | 3069 |
| 497 | 20231219 | 105500 | 4025291950 | 26800 | 26800 | 26850 | 26800 | 1118 |
| 498 | 20231219 | 105400 | 3995297150 | 26800 | 26750 | 26850 | 26750 | 1435 |
| 499 | 20231219 | 105300 | 3956821000 | 26800 | 26800 | 26800 | 26750 | 4466 |
| 500 | 20231219 | 105200 | 3837132800 | 26750 | 26750 | 26800 | 26750 | 325 |
| 501 | 20231219 | 105100 | 3828437500 | 26800 | 26800 | 26800 | 26750 | 309 |
| 502 | 20231219 | 105000 | 3820158500 | 26800 | 26750 | 26800 | 26750 | 397 |
| 503 | 20231219 | 104900 | 3809528350 | 26750 | 26800 | 26800 | 26750 | 1395 |
| 504 | 20231219 | 104800 | 3772206950 | 26800 | 26700 | 26800 | 26700 | 2729 |
| 505 | 20231219 | 104700 | 3699195900 | 26750 | 26750 | 26750 | 26700 | 661 |
| 506 | 20231219 | 104600 | 3681518200 | 26700 | 26750 | 26750 | 26700 | 147 |
| 507 | 20231219 | 104500 | 3677587150 | 26750 | 26750 | 26750 | 26700 | 322 |
| 508 | 20231219 | 104400 | 3668974550 | 26750 | 26700 | 26750 | 26700 | 2205 |
| 509 | 20231219 | 104300 | 3610086850 | 26700 | 26700 | 26700 | 26700 | 517 |
| 510 | 20231219 | 104200 | 3596282950 | 26700 | 26700 | 26700 | 26650 | 1403 |
| 511 | 20231219 | 104100 | 3558874000 | 26650 | 26700 | 26700 | 26650 | 713 |
| 512 | 20231219 | 104000 | 3539865350 | 26700 | 26700 | 26700 | 26650 | 516 |
| 513 | 20231219 | 103900 | 3526095900 | 26700 | 26700 | 26700 | 26650 | 898 |
| 514 | 20231219 | 103800 | 3502125500 | 26700 | 26650 | 26700 | 26650 | 548 |
| 515 | 20231219 | 103700 | 3487499150 | 26700 | 26700 | 26700 | 26650 | 1110 |
| 516 | 20231219 | 103600 | 3457887150 | 26650 | 26700 | 26750 | 26650 | 2370 |
| 517 | 20231219 | 103500 | 3394614350 | 26700 | 26700 | 26700 | 26650 | 411 |
| 518 | 20231219 | 103400 | 3383640750 | 26700 | 26750 | 26750 | 26700 | 2555 |
| 519 | 20231219 | 103300 | 3315411550 | 26750 | 26750 | 26750 | 26700 | 2270 |
| 520 | 20231219 | 103200 | 3254793750 | 26750 | 26750 | 26750 | 26700 | 133 |
| 521 | 20231219 | 103100 | 3251237150 | 26750 | 26750 | 26750 | 26700 | 491 |
| 522 | 20231219 | 103000 | 3238103350 | 26750 | 26700 | 26750 | 26700 | 236 |
| 523 | 20231219 | 102900 | 3231795450 | 26700 | 26700 | 26750 | 26700 | 1488 |
| 524 | 20231219 | 102800 | 3192062350 | 26700 | 26700 | 26700 | 26650 | 1340 |
| 525 | 20231219 | 102700 | 3156284500 | 26700 | 26700 | 26700 | 26650 | 193 |
| 526 | 20231219 | 102600 | 3151134450 | 26700 | 26700 | 26700 | 26650 | 334 |
| 527 | 20231219 | 102500 | 3142217400 | 26700 | 26700 | 26700 | 26650 | 459 |
| 528 | 20231219 | 102400 | 3129963200 | 26700 | 26700 | 26750 | 26700 | 247 |
| 529 | 20231219 | 102300 | 3123367200 | 26700 | 26700 | 26700 | 26650 | 732 |
| 530 | 20231219 | 102200 | 3103841900 | 26700 | 26750 | 26750 | 26700 | 1340 |
| 531 | 20231219 | 102100 | 3068027900 | 26750 | 26750 | 26750 | 26700 | 2078 |
| 532 | 20231219 | 102000 | 3012541150 | 26750 | 26700 | 26750 | 26650 | 1884 |
| 533 | 20231219 | 101900 | 2962246700 | 26700 | 26700 | 26700 | 26650 | 1066 |
| 534 | 20231219 | 101800 | 2933784600 | 26700 | 26700 | 26700 | 26650 | 529 |
| 535 | 20231219 | 101700 | 2919660950 | 26700 | 26700 | 26700 | 26650 | 614 |
| 536 | 20231219 | 101600 | 2903268850 | 26700 | 26700 | 26750 | 26650 | 2466 |
| 537 | 20231219 | 101500 | 2837424500 | 26700 | 26700 | 26700 | 26700 | 101 |
| 538 | 20231219 | 101400 | 2834727800 | 26700 | 26700 | 26700 | 26650 | 3029 |
| 539 | 20231219 | 101300 | 2753856050 | 26700 | 26700 | 26700 | 26650 | 2711 |
| 540 | 20231219 | 101200 | 2681474900 | 26700 | 26700 | 26700 | 26650 | 997 |
| 541 | 20231219 | 101100 | 2654855250 | 26700 | 26650 | 26700 | 26650 | 5617 |
| 542 | 20231219 | 101000 | 2504882150 | 26700 | 26650 | 26700 | 26650 | 5826 |
| 543 | 20231219 | 100900 | 2349611000 | 26650 | 26650 | 26650 | 26600 | 64 |
| 544 | 20231219 | 100800 | 2347905700 | 26650 | 26650 | 26650 | 26600 | 612 |
| 545 | 20231219 | 100700 | 2331610150 | 26650 | 26600 | 26650 | 26600 | 2864 |
| 546 | 20231219 | 100600 | 2255427300 | 26550 | 26550 | 26600 | 26550 | 176 |
| 547 | 20231219 | 100500 | 2250749200 | 26600 | 26550 | 26600 | 26550 | 133 |
| 548 | 20231219 | 100400 | 2247213200 | 26550 | 26550 | 26600 | 26550 | 260 |
| 549 | 20231219 | 100300 | 2240304350 | 26550 | 26600 | 26600 | 26550 | 233 |
| 550 | 20231219 | 100200 | 2234108550 | 26600 | 26550 | 26600 | 26500 | 1180 |
| 551 | 20231219 | 100100 | 2202789500 | 26550 | 26550 | 26550 | 26500 | 279 |
| 552 | 20231219 | 100000 | 2195392400 | 26500 | 26550 | 26550 | 26500 | 1293 |
| 553 | 20231219 | 095900 | 2161122950 | 26550 | 26500 | 26550 | 26500 | 1290 |
| 554 | 20231219 | 095800 | 2126931400 | 26500 | 26550 | 26550 | 26500 | 740 |
| 555 | 20231219 | 095700 | 2107314400 | 26550 | 26550 | 26550 | 26500 | 258 |
| 556 | 20231219 | 095600 | 2100469850 | 26550 | 26500 | 26550 | 26500 | 324 |
| 557 | 20231219 | 095500 | 2091867800 | 26500 | 26500 | 26550 | 26500 | 6111 |
| 558 | 20231219 | 095400 | 1929728000 | 26500 | 26500 | 26550 | 26500 | 273 |
| 559 | 20231219 | 095300 | 1922493000 | 26500 | 26500 | 26550 | 26500 | 527 |
| 560 | 20231219 | 095200 | 1908523100 | 26500 | 26500 | 26550 | 26450 | 1435 |
| 561 | 20231219 | 095100 | 1870490050 | 26550 | 26550 | 26550 | 26500 | 3862 |
| 562 | 20231219 | 095000 | 1768134800 | 26550 | 26550 | 26550 | 26500 | 123 |
| 563 | 20231219 | 094900 | 1764872650 | 26550 | 26550 | 26550 | 26500 | 368 |
| 564 | 20231219 | 094800 | 1755103850 | 26550 | 26500 | 26550 | 26500 | 2072 |
| 565 | 20231219 | 094700 | 1700164900 | 26500 | 26550 | 26600 | 26500 | 3071 |
| 566 | 20231219 | 094600 | 1618694600 | 26600 | 26550 | 26650 | 26550 | 877 |
| 567 | 20231219 | 094500 | 1595361400 | 26550 | 26600 | 26600 | 26550 | 1416 |
| 568 | 20231219 | 094400 | 1557707150 | 26600 | 26550 | 26600 | 26550 | 369 |
| 569 | 20231219 | 094300 | 1547891800 | 26600 | 26550 | 26600 | 26550 | 622 |
| 570 | 20231219 | 094200 | 1531375200 | 26550 | 26500 | 26600 | 26500 | 3713 |
| 571 | 20231219 | 094100 | 1432787300 | 26550 | 26550 | 26550 | 26500 | 637 |
| 572 | 20231219 | 094000 | 1415903950 | 26550 | 26500 | 26550 | 26500 | 2389 |
| 573 | 20231219 | 093900 | 1352579850 | 26500 | 26500 | 26500 | 26450 | 1113 |
| 574 | 20231219 | 093800 | 1323126050 | 26500 | 26450 | 26500 | 26450 | 149 |
| 575 | 20231219 | 093700 | 1319180950 | 26500 | 26500 | 26500 | 26450 | 421 |
| 576 | 20231219 | 093600 | 1308026950 | 26500 | 26450 | 26500 | 26450 | 993 |
| 577 | 20231219 | 093500 | 1281749500 | 26450 | 26450 | 26450 | 26400 | 305 |
| 578 | 20231219 | 093400 | 1273686250 | 26400 | 26400 | 26400 | 26400 | 23 |
| 579 | 20231219 | 093300 | 1273079050 | 26400 | 26400 | 26450 | 26400 | 517 |
| 580 | 20231219 | 093200 | 1259429550 | 26400 | 26400 | 26450 | 26400 | 1627 |
| 581 | 20231219 | 093100 | 1216471250 | 26400 | 26400 | 26450 | 26400 | 1150 |
| 582 | 20231219 | 093000 | 1186101600 | 26450 | 26450 | 26450 | 26400 | 451 |
| 583 | 20231219 | 092900 | 1174173150 | 26450 | 26500 | 26500 | 26450 | 660 |
| 584 | 20231219 | 092800 | 1156713350 | 26500 | 26500 | 26500 | 26500 | 150 |
| 585 | 20231219 | 092700 | 1152738350 | 26500 | 26450 | 26500 | 26400 | 870 |
| 586 | 20231219 | 092600 | 1129732450 | 26450 | 26450 | 26450 | 26400 | 454 |
| 587 | 20231219 | 092500 | 1117725250 | 26450 | 26400 | 26500 | 26400 | 1488 |
| 588 | 20231219 | 092400 | 1078388350 | 26450 | 26450 | 26450 | 26450 | 246 |
| 589 | 20231219 | 092300 | 1071881650 | 26450 | 26400 | 26450 | 26400 | 1764 |
| 590 | 20231219 | 092200 | 1025298650 | 26450 | 26450 | 26500 | 26450 | 1306 |
| 591 | 20231219 | 092100 | 990754750 | 26450 | 26500 | 26500 | 26450 | 536 |
| 592 | 20231219 | 092000 | 976560950 | 26500 | 26550 | 26550 | 26450 | 4006 |
| 593 | 20231219 | 091900 | 870404300 | 26550 | 26450 | 26550 | 26400 | 4955 |
| 594 | 20231219 | 091800 | 739200200 | 26450 | 26450 | 26450 | 26450 | 761 |
| 595 | 20231219 | 091700 | 719071750 | 26450 | 26400 | 26450 | 26350 | 2256 |
| 596 | 20231219 | 091600 | 659451250 | 26450 | 26300 | 26450 | 26300 | 3353 |
| 597 | 20231219 | 091500 | 571088850 | 26250 | 26300 | 26350 | 26250 | 938 |
| 598 | 20231219 | 091400 | 546413600 | 26300 | 26300 | 26350 | 26300 | 808 |
| 599 | 20231219 | 091300 | 525161650 | 26300 | 26350 | 26350 | 26300 | 1189 |
| 600 | 20231219 | 091200 | 493885950 | 26300 | 26400 | 26400 | 26250 | 3103 |
| 601 | 20231219 | 091100 | 412187600 | 26400 | 26350 | 26400 | 26300 | 499 |
| 602 | 20231219 | 091000 | 399023600 | 26300 | 26300 | 26400 | 26300 | 125 |
| 603 | 20231219 | 090900 | 395735900 | 26300 | 26300 | 26400 | 26300 | 957 |
| 604 | 20231219 | 090800 | 370551150 | 26300 | 26250 | 26300 | 26250 | 2229 |
| 605 | 20231219 | 090700 | 311990750 | 26250 | 26250 | 26250 | 26200 | 1040 |
| 606 | 20231219 | 090600 | 284698500 | 26250 | 26300 | 26300 | 26250 | 190 |
| 607 | 20231219 | 090500 | 279704050 | 26300 | 26250 | 26300 | 26250 | 782 |
| 608 | 20231219 | 090400 | 259172800 | 26200 | 26250 | 26300 | 26200 | 1791 |
| 609 | 20231219 | 090300 | 212176000 | 26200 | 26250 | 26300 | 26200 | 1157 |
| 610 | 20231219 | 090200 | 181805650 | 26250 | 26250 | 26300 | 26250 | 1160 |
| 611 | 20231219 | 090100 | 151354650 | 26250 | 26200 | 26250 | 26100 | 779 |
| 612 | 20231219 | 090000 | 130963300 | 26100 | 26100 | 26300 | 26100 | 5013 |