32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 3 | 20231219 | 191300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20231219 | 191200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20231219 | 191100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20231219 | 191000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20231219 | 190900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20231219 | 190800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20231219 | 190700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20231219 | 190600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20231219 | 190500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20231219 | 190400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20231219 | 190300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20231219 | 190200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20231219 | 190100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20231219 | 190000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20231219 | 185900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20231219 | 185800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20231219 | 185700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20231219 | 185600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20231219 | 185500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20231219 | 185400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20231219 | 185300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20231219 | 185200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20231219 | 185100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20231219 | 185000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20231219 | 184900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20231219 | 184800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20231219 | 184700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20231219 | 184600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20231219 | 184500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20231219 | 184400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 33 | 20231219 | 184300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20231219 | 184200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20231219 | 184100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20231219 | 184000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20231219 | 183900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20231219 | 183800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20231219 | 183700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20231219 | 183600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20231219 | 183500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20231219 | 183400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20231219 | 183300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20231219 | 183200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20231219 | 183100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20231219 | 183000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20231219 | 182900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20231219 | 182800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20231219 | 182700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20231219 | 182600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20231219 | 182500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20231219 | 182400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20231219 | 182300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20231219 | 182200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20231219 | 182100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20231219 | 182000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20231219 | 181900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20231219 | 181800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20231219 | 181700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20231219 | 181600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20231219 | 181500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20231219 | 181400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 63 | 20231219 | 181300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20231219 | 181200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20231219 | 181100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20231219 | 181000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20231219 | 180900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20231219 | 180800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20231219 | 180700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20231219 | 180600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20231219 | 180500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20231219 | 180400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20231219 | 180300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20231219 | 180200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20231219 | 180100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20231219 | 180000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20231219 | 175900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20231219 | 175800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20231219 | 175700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20231219 | 175600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20231219 | 175500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20231219 | 175400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20231219 | 175300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20231219 | 175200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20231219 | 175100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20231219 | 175000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20231219 | 174900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20231219 | 174800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20231219 | 174700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20231219 | 174600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20231219 | 174500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20231219 | 174400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 93 | 20231219 | 174300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20231219 | 174200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20231219 | 174100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20231219 | 174000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20231219 | 173900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20231219 | 173800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20231219 | 173700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20231219 | 173600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20231219 | 173500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20231219 | 173400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20231219 | 173300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20231219 | 173200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20231219 | 173100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20231219 | 173000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20231219 | 172900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20231219 | 172800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20231219 | 172700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20231219 | 172600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20231219 | 172500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20231219 | 172400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20231219 | 172300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20231219 | 172200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20231219 | 172100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20231219 | 172000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20231219 | 171900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20231219 | 171800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20231219 | 171700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20231219 | 171600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20231219 | 171500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20231219 | 171400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 123 | 20231219 | 171300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20231219 | 171200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20231219 | 171100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20231219 | 171000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20231219 | 170900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20231219 | 170800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20231219 | 170700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20231219 | 170600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20231219 | 170500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20231219 | 170400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20231219 | 170300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20231219 | 170200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20231219 | 170100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20231219 | 170000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20231219 | 165900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20231219 | 165800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20231219 | 165700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20231219 | 165600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20231219 | 165500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20231219 | 165400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20231219 | 165300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20231219 | 165200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20231219 | 165100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20231219 | 165000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20231219 | 164900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20231219 | 164800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20231219 | 164700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20231219 | 164600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20231219 | 164500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20231219 | 164400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 153 | 20231219 | 164300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20231219 | 164200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20231219 | 164100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20231219 | 164000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20231219 | 163900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20231219 | 163800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20231219 | 163700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20231219 | 163600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20231219 | 163500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20231219 | 163400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20231219 | 163300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20231219 | 163200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20231219 | 163100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20231219 | 163000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20231219 | 162900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20231219 | 162800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20231219 | 162700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20231219 | 162600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20231219 | 162500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20231219 | 162400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20231219 | 162300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20231219 | 162200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20231219 | 162100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20231219 | 162000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20231219 | 161900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20231219 | 161800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20231219 | 161700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20231219 | 161600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20231219 | 161500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20231219 | 161400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 183 | 20231219 | 161300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20231219 | 161200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20231219 | 161100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20231219 | 161000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20231219 | 160900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20231219 | 160800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20231219 | 160700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20231219 | 160600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20231219 | 160500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20231219 | 160400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20231219 | 160300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20231219 | 160200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20231219 | 160100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20231219 | 160000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20231219 | 155900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20231219 | 155800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20231219 | 155700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20231219 | 155600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20231219 | 155500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20231219 | 155400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20231219 | 155300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20231219 | 155200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20231219 | 155100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231219 | 155000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231219 | 154900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231219 | 154800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231219 | 154700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231219 | 154600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231219 | 154500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231219 | 154400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 213 | 20231219 | 154300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20231219 | 154200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20231219 | 154100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20231219 | 154000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20231219 | 153900 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20231219 | 153800 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20231219 | 153700 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20231219 | 153600 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20231219 | 153500 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20231219 | 153400 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20231219 | 153300 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20231219 | 153200 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20231219 | 153100 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20231219 | 153000 | 5673374900 | 28100 | 28100 | 28100 | 28100 | 910 |
| 227 | 20231219 | 152900 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20231219 | 152800 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20231219 | 152700 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20231219 | 152600 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20231219 | 152500 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20231219 | 152400 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20231219 | 152300 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20231219 | 152200 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20231219 | 152100 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20231219 | 152000 | 5647803900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20231219 | 151900 | 5647803900 | 28050 | 28100 | 28100 | 28050 | 517 |
| 238 | 20231219 | 151800 | 5633294250 | 28050 | 28050 | 28100 | 28050 | 254 |
| 239 | 20231219 | 151700 | 5626158850 | 28050 | 28000 | 28100 | 28000 | 190 |
| 240 | 20231219 | 151600 | 5620822600 | 28100 | 28050 | 28100 | 28000 | 1101 |
| 241 | 20231219 | 151500 | 5589971000 | 28000 | 28050 | 28150 | 28000 | 1356 |
| 242 | 20231219 | 151400 | 5551915500 | 28050 | 28050 | 28150 | 28050 | 787 |
| 243 | 20231219 | 151300 | 5529797950 | 28050 | 28050 | 28100 | 28050 | 242 |
| 244 | 20231219 | 151200 | 5522998700 | 28100 | 28100 | 28150 | 28100 | 876 |
| 245 | 20231219 | 151100 | 5498374800 | 28150 | 28100 | 28150 | 28050 | 831 |
| 246 | 20231219 | 151000 | 5475018350 | 28100 | 28100 | 28100 | 28000 | 235 |
| 247 | 20231219 | 150900 | 5468415450 | 28100 | 28100 | 28100 | 28050 | 834 |
| 248 | 20231219 | 150800 | 5445007550 | 28100 | 28100 | 28100 | 28000 | 233 |
| 249 | 20231219 | 150700 | 5438460850 | 28100 | 28100 | 28100 | 28000 | 1351 |
| 250 | 20231219 | 150600 | 5400579100 | 28100 | 28100 | 28100 | 28050 | 306 |
| 251 | 20231219 | 150500 | 5391980800 | 28000 | 28150 | 28150 | 28000 | 1487 |
| 252 | 20231219 | 150400 | 5350231550 | 28100 | 28150 | 28150 | 28100 | 291 |
| 253 | 20231219 | 150300 | 5342042700 | 28150 | 28150 | 28150 | 28100 | 820 |
| 254 | 20231219 | 150200 | 5318990050 | 28150 | 28100 | 28150 | 28100 | 309 |
| 255 | 20231219 | 150100 | 5310294800 | 28200 | 28150 | 28200 | 28050 | 1302 |
| 256 | 20231219 | 150000 | 5273649300 | 28100 | 28100 | 28150 | 28100 | 2439 |
| 257 | 20231219 | 145900 | 5205030750 | 28050 | 28100 | 28100 | 28050 | 237 |
| 258 | 20231219 | 145800 | 5198371500 | 28050 | 28050 | 28100 | 28050 | 271 |
| 259 | 20231219 | 145700 | 5190756950 | 28100 | 28100 | 28100 | 28050 | 377 |
| 260 | 20231219 | 145600 | 5180163700 | 28100 | 28100 | 28100 | 28050 | 1266 |
| 261 | 20231219 | 145500 | 5144596050 | 28100 | 28100 | 28100 | 28050 | 563 |
| 262 | 20231219 | 145400 | 5128778450 | 28100 | 28100 | 28100 | 28050 | 762 |
| 263 | 20231219 | 145300 | 5107368100 | 28050 | 28100 | 28100 | 28050 | 1003 |
| 264 | 20231219 | 145200 | 5079221100 | 28050 | 28100 | 28100 | 28050 | 290 |
| 265 | 20231219 | 145100 | 5071074900 | 28100 | 28050 | 28100 | 28050 | 961 |
| 266 | 20231219 | 145000 | 5044107350 | 28050 | 28050 | 28050 | 28000 | 314 |
| 267 | 20231219 | 144900 | 5035300350 | 28050 | 28050 | 28050 | 28000 | 236 |
| 268 | 20231219 | 144800 | 5028680800 | 28050 | 28000 | 28050 | 28000 | 1243 |
| 269 | 20231219 | 144700 | 4993864550 | 27950 | 28000 | 28000 | 27950 | 9 |
| 270 | 20231219 | 144600 | 4993612800 | 28000 | 28000 | 28000 | 27950 | 119 |
| 271 | 20231219 | 144500 | 4990283700 | 28000 | 27950 | 28000 | 27950 | 26 |
| 272 | 20231219 | 144400 | 4989555950 | 27950 | 27950 | 27950 | 27950 | 6 |
| 273 | 20231219 | 144300 | 4989388250 | 27950 | 28000 | 28000 | 27950 | 1846 |
| 274 | 20231219 | 144200 | 4937700550 | 28000 | 28000 | 28000 | 28000 | 377 |
| 275 | 20231219 | 144100 | 4927144550 | 28000 | 28000 | 28050 | 28000 | 812 |
| 276 | 20231219 | 144000 | 4904403550 | 28000 | 27800 | 28000 | 27800 | 5994 |
| 277 | 20231219 | 143900 | 4736993750 | 27800 | 27800 | 27850 | 27800 | 16 |
| 278 | 20231219 | 143800 | 4736548700 | 27800 | 27800 | 27800 | 27800 | 34 |
| 279 | 20231219 | 143700 | 4735603500 | 27800 | 27800 | 27800 | 27800 | 306 |
| 280 | 20231219 | 143600 | 4727096700 | 27850 | 27800 | 27850 | 27800 | 23 |
| 281 | 20231219 | 143500 | 4726456400 | 27850 | 27800 | 27850 | 27800 | 24 |
| 282 | 20231219 | 143400 | 4725788300 | 27800 | 27850 | 27850 | 27800 | 1075 |
| 283 | 20231219 | 143300 | 4695865350 | 27900 | 27950 | 27950 | 27850 | 97 |
| 284 | 20231219 | 143200 | 4693159300 | 27850 | 27900 | 27950 | 27850 | 308 |
| 285 | 20231219 | 143100 | 4684576000 | 27900 | 27900 | 27900 | 27900 | 169 |
| 286 | 20231219 | 143000 | 4679860900 | 27950 | 27900 | 27950 | 27900 | 491 |
| 287 | 20231219 | 142900 | 4666161950 | 27900 | 27950 | 27950 | 27900 | 212 |
| 288 | 20231219 | 142800 | 4660246300 | 27950 | 27950 | 27950 | 27900 | 2082 |
| 289 | 20231219 | 142700 | 4602132400 | 27950 | 27950 | 27950 | 27950 | 106 |
| 290 | 20231219 | 142600 | 4599169700 | 27950 | 28000 | 28000 | 27950 | 30 |
| 291 | 20231219 | 142500 | 4598331150 | 27950 | 27950 | 27950 | 27950 | 5 |
| 292 | 20231219 | 142400 | 4598191400 | 27900 | 27900 | 27900 | 27900 | 6 |
| 293 | 20231219 | 142300 | 4598024000 | 27900 | 27950 | 27950 | 27900 | 68 |
| 294 | 20231219 | 142200 | 4596123650 | 27950 | 27900 | 27950 | 27900 | 118 |
| 295 | 20231219 | 142100 | 4592826050 | 27900 | 27900 | 27900 | 27900 | 11 |
| 296 | 20231219 | 142000 | 4592519150 | 27900 | 27900 | 28000 | 27900 | 373 |
| 297 | 20231219 | 141900 | 4582102000 | 27950 | 27900 | 27950 | 27900 | 27 |
| 298 | 20231219 | 141800 | 4581347650 | 27950 | 27950 | 28000 | 27900 | 1107 |
| 299 | 20231219 | 141700 | 4550376450 | 27950 | 27900 | 27950 | 27900 | 52 |
| 300 | 20231219 | 141600 | 4548923350 | 27950 | 27950 | 27950 | 27950 | 288 |
| 301 | 20231219 | 141500 | 4540873750 | 27950 | 27900 | 27950 | 27900 | 88 |
| 302 | 20231219 | 141400 | 4538414450 | 28000 | 27900 | 28000 | 27900 | 8 |
| 303 | 20231219 | 141300 | 4538190950 | 27900 | 27900 | 27900 | 27900 | 511 |
| 304 | 20231219 | 141200 | 4523934050 | 27900 | 27900 | 27900 | 27900 | 5 |
| 305 | 20231219 | 141100 | 4523794550 | 27900 | 27900 | 27900 | 27900 | 8 |
| 306 | 20231219 | 141000 | 4523571350 | 27900 | 28000 | 28000 | 27900 | 269 |
| 307 | 20231219 | 140900 | 4516039850 | 28000 | 28000 | 28000 | 28000 | 1122 |
| 308 | 20231219 | 140800 | 4484623850 | 28050 | 28000 | 28050 | 28000 | 2362 |
| 309 | 20231219 | 140700 | 4418419850 | 28000 | 27950 | 28050 | 27900 | 1962 |
| 310 | 20231219 | 140600 | 4363508200 | 27950 | 27900 | 27950 | 27900 | 614 |
| 311 | 20231219 | 140500 | 4346346950 | 27950 | 27950 | 27950 | 27950 | 752 |
| 312 | 20231219 | 140400 | 4325328550 | 27900 | 27900 | 27900 | 27900 | 25 |
| 313 | 20231219 | 140300 | 4324631050 | 27900 | 27950 | 27950 | 27900 | 227 |
| 314 | 20231219 | 140200 | 4318286700 | 27900 | 27900 | 27950 | 27900 | 14 |
| 315 | 20231219 | 140100 | 4317895950 | 27900 | 27900 | 27900 | 27900 | 10 |
| 316 | 20231219 | 140000 | 4317616950 | 27900 | 27900 | 27900 | 27900 | 6 |
| 317 | 20231219 | 135900 | 4317449550 | 27950 | 27900 | 27950 | 27900 | 147 |
| 318 | 20231219 | 135800 | 4313342650 | 27900 | 27900 | 27900 | 27900 | 384 |
| 319 | 20231219 | 135700 | 4302629050 | 27900 | 27950 | 28000 | 27900 | 1404 |
| 320 | 20231219 | 135600 | 4263393450 | 27950 | 28000 | 28000 | 27950 | 1046 |
| 321 | 20231219 | 135500 | 4234108400 | 28000 | 28000 | 28000 | 27900 | 680 |
| 322 | 20231219 | 135400 | 4215081100 | 28000 | 28050 | 28050 | 28000 | 106 |
| 323 | 20231219 | 135300 | 4212108100 | 28050 | 28000 | 28050 | 27900 | 1059 |
| 324 | 20231219 | 135200 | 4182456750 | 27900 | 27900 | 27900 | 27900 | 6 |
| 325 | 20231219 | 135100 | 4182289350 | 27900 | 28000 | 28000 | 27900 | 3852 |
| 326 | 20231219 | 135000 | 4074566000 | 28000 | 28000 | 28000 | 27950 | 38 |
| 327 | 20231219 | 134900 | 4073502250 | 27950 | 28050 | 28050 | 27950 | 149 |
| 328 | 20231219 | 134800 | 4069328650 | 28000 | 28000 | 28050 | 28000 | 3452 |
| 329 | 20231219 | 134700 | 3972647650 | 27950 | 27950 | 27950 | 27950 | 6 |
| 330 | 20231219 | 134600 | 3972479950 | 27950 | 27950 | 27950 | 27950 | 8 |
| 331 | 20231219 | 134500 | 3972256350 | 27950 | 27950 | 28000 | 27950 | 8 |
| 332 | 20231219 | 134400 | 3972032700 | 28000 | 27950 | 28000 | 27950 | 592 |
| 333 | 20231219 | 134300 | 3955457150 | 27950 | 27950 | 27950 | 27950 | 127 |
| 334 | 20231219 | 134200 | 3951907500 | 27950 | 27950 | 27950 | 27950 | 1194 |
| 335 | 20231219 | 134100 | 3918535200 | 27900 | 27900 | 27900 | 27900 | 5 |
| 336 | 20231219 | 134000 | 3918395700 | 27950 | 27950 | 27950 | 27900 | 65 |
| 337 | 20231219 | 133900 | 3916581350 | 27950 | 27950 | 27950 | 27850 | 56 |
| 338 | 20231219 | 133800 | 3915016650 | 27950 | 27850 | 27950 | 27850 | 28 |
| 339 | 20231219 | 133700 | 3914235650 | 27850 | 27950 | 27950 | 27850 | 1038 |
| 340 | 20231219 | 133600 | 3885320900 | 27950 | 27900 | 27950 | 27850 | 559 |
| 341 | 20231219 | 133500 | 3869724250 | 27900 | 27900 | 27900 | 27850 | 151 |
| 342 | 20231219 | 133400 | 3865511600 | 27900 | 27900 | 27900 | 27850 | 166 |
| 343 | 20231219 | 133300 | 3860880500 | 27900 | 27900 | 27900 | 27900 | 27 |
| 344 | 20231219 | 133200 | 3860127200 | 27900 | 27900 | 27900 | 27900 | 56 |
| 345 | 20231219 | 133100 | 3858564800 | 27900 | 27900 | 27900 | 27900 | 712 |
| 346 | 20231219 | 133000 | 3838700000 | 27850 | 27850 | 27850 | 27850 | 1 |
| 347 | 20231219 | 132900 | 3838672150 | 27850 | 27900 | 27900 | 27850 | 17 |
| 348 | 20231219 | 132800 | 3838198550 | 27900 | 27900 | 27900 | 27900 | 11 |
| 349 | 20231219 | 132700 | 3837891650 | 27900 | 27900 | 27900 | 27900 | 356 |
| 350 | 20231219 | 132600 | 3827959250 | 27950 | 27900 | 27950 | 27900 | 24 |
| 351 | 20231219 | 132500 | 3827288950 | 27900 | 27900 | 27900 | 27900 | 291 |
| 352 | 20231219 | 132400 | 3819170050 | 27900 | 27900 | 27900 | 27900 | 61 |
| 353 | 20231219 | 132300 | 3817468150 | 27900 | 27900 | 27900 | 27900 | 198 |
| 354 | 20231219 | 132200 | 3811943950 | 27900 | 27900 | 27950 | 27900 | 136 |
| 355 | 20231219 | 132100 | 3808149450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 356 | 20231219 | 132000 | 3808149450 | 27850 | 27900 | 27900 | 27850 | 308 |
| 357 | 20231219 | 131900 | 3799566850 | 27900 | 27900 | 27900 | 27900 | 2000 |
| 358 | 20231219 | 131800 | 3743766850 | 27900 | 27900 | 27900 | 27900 | 215 |
| 359 | 20231219 | 131700 | 3737768350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 360 | 20231219 | 131600 | 3737768350 | 27900 | 27900 | 27900 | 27900 | 61 |
| 361 | 20231219 | 131500 | 3736066450 | 28000 | 27950 | 28000 | 27950 | 446 |
| 362 | 20231219 | 131400 | 3723582750 | 27950 | 27950 | 27950 | 27950 | 29 |
| 363 | 20231219 | 131300 | 3722772200 | 27950 | 27900 | 27950 | 27900 | 773 |
| 364 | 20231219 | 131200 | 3701205200 | 27900 | 28000 | 28000 | 27900 | 568 |
| 365 | 20231219 | 131100 | 3685340150 | 27950 | 27950 | 27950 | 27950 | 2 |
| 366 | 20231219 | 131000 | 3685284250 | 28000 | 28000 | 28000 | 28000 | 12 |
| 367 | 20231219 | 130900 | 3684948250 | 28000 | 28000 | 28000 | 27900 | 74 |
| 368 | 20231219 | 130800 | 3682877250 | 27900 | 27900 | 27900 | 27900 | 20 |
| 369 | 20231219 | 130700 | 3682319250 | 27900 | 27950 | 27950 | 27900 | 78 |
| 370 | 20231219 | 130600 | 3680140750 | 27950 | 27950 | 27950 | 27950 | 464 |
| 371 | 20231219 | 130500 | 3667171950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 372 | 20231219 | 130400 | 3667171950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 373 | 20231219 | 130300 | 3667171950 | 27950 | 27950 | 27950 | 27950 | 144 |
| 374 | 20231219 | 130200 | 3663147150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 375 | 20231219 | 130100 | 3663147150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 376 | 20231219 | 130000 | 3663147150 | 27950 | 27950 | 27950 | 27950 | 1 |
| 377 | 20231219 | 125900 | 3663119200 | 28000 | 27950 | 28000 | 27950 | 627 |
| 378 | 20231219 | 125800 | 3645573400 | 27950 | 27850 | 27950 | 27850 | 801 |
| 379 | 20231219 | 125700 | 3623230900 | 27850 | 27850 | 27850 | 27850 | 5 |
| 380 | 20231219 | 125600 | 3623091650 | 27850 | 27900 | 27900 | 27850 | 15 |
| 381 | 20231219 | 125500 | 3622673550 | 27850 | 27950 | 27950 | 27850 | 338 |
| 382 | 20231219 | 125400 | 3613242950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 383 | 20231219 | 125300 | 3613242950 | 27950 | 27950 | 27950 | 27950 | 62 |
| 384 | 20231219 | 125200 | 3611510050 | 27950 | 28000 | 28000 | 27950 | 292 |
| 385 | 20231219 | 125100 | 3603348050 | 28000 | 28000 | 28000 | 28000 | 2 |
| 386 | 20231219 | 125000 | 3603292050 | 28000 | 28000 | 28000 | 28000 | 61 |
| 387 | 20231219 | 124900 | 3601584050 | 28000 | 28100 | 28100 | 28000 | 1606 |
| 388 | 20231219 | 124800 | 3556539150 | 28050 | 28000 | 28050 | 28000 | 1225 |
| 389 | 20231219 | 124700 | 3522183300 | 28000 | 28000 | 28000 | 28000 | 787 |
| 390 | 20231219 | 124600 | 3500147300 | 28000 | 28000 | 28000 | 28000 | 217 |
| 391 | 20231219 | 124500 | 3494071300 | 28000 | 28000 | 28000 | 28000 | 12 |
| 392 | 20231219 | 124400 | 3493735300 | 28000 | 28000 | 28000 | 28000 | 14 |
| 393 | 20231219 | 124300 | 3493343300 | 28000 | 27900 | 28000 | 27850 | 3001 |
| 394 | 20231219 | 124200 | 3409467350 | 27850 | 27850 | 27850 | 27850 | 55 |
| 395 | 20231219 | 124100 | 3407935600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 396 | 20231219 | 124000 | 3407935600 | 27900 | 27900 | 27900 | 27900 | 13 |
| 397 | 20231219 | 123900 | 3407572900 | 27850 | 27900 | 27900 | 27850 | 287 |
| 398 | 20231219 | 123800 | 3399567800 | 27900 | 27850 | 27900 | 27850 | 544 |
| 399 | 20231219 | 123700 | 3384395200 | 27800 | 27800 | 27850 | 27800 | 389 |
| 400 | 20231219 | 123600 | 3373577400 | 27800 | 27800 | 27800 | 27800 | 1 |
| 401 | 20231219 | 123500 | 3373549600 | 27850 | 27850 | 27850 | 27850 | 452 |
| 402 | 20231219 | 123400 | 3360961400 | 27850 | 27850 | 27850 | 27850 | 1 |
| 403 | 20231219 | 123300 | 3360933550 | 27850 | 27850 | 27900 | 27850 | 48 |
| 404 | 20231219 | 123200 | 3359595250 | 27900 | 27900 | 27900 | 27900 | 22 |
| 405 | 20231219 | 123100 | 3358981450 | 27900 | 27850 | 27900 | 27850 | 698 |
| 406 | 20231219 | 123000 | 3339518000 | 27850 | 27850 | 27850 | 27850 | 355 |
| 407 | 20231219 | 122900 | 3329631250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 408 | 20231219 | 122800 | 3329631250 | 27900 | 27850 | 27900 | 27850 | 199 |
| 409 | 20231219 | 122700 | 3324088950 | 27850 | 27850 | 27850 | 27850 | 204 |
| 410 | 20231219 | 122600 | 3318407550 | 27850 | 28000 | 28000 | 27850 | 1447 |
| 411 | 20231219 | 122500 | 3278011150 | 28050 | 28000 | 28050 | 28000 | 641 |
| 412 | 20231219 | 122400 | 3260041050 | 28050 | 28000 | 28050 | 28000 | 89 |
| 413 | 20231219 | 122300 | 3257548700 | 28000 | 28000 | 28000 | 28000 | 542 |
| 414 | 20231219 | 122200 | 3242372700 | 28000 | 28000 | 28000 | 27950 | 177 |
| 415 | 20231219 | 122100 | 3237423000 | 28000 | 28000 | 28050 | 28000 | 563 |
| 416 | 20231219 | 122000 | 3221636350 | 28000 | 28000 | 28050 | 28000 | 171 |
| 417 | 20231219 | 121900 | 3216847650 | 28000 | 27950 | 28000 | 27900 | 3496 |
| 418 | 20231219 | 121800 | 3118981550 | 27950 | 27950 | 27950 | 27950 | 50 |
| 419 | 20231219 | 121700 | 3117584050 | 27950 | 27950 | 27950 | 27950 | 1169 |
| 420 | 20231219 | 121600 | 3084910500 | 27950 | 27950 | 27950 | 27950 | 1036 |
| 421 | 20231219 | 121500 | 3055954300 | 27900 | 27900 | 27900 | 27900 | 162 |
| 422 | 20231219 | 121400 | 3051434500 | 27900 | 27900 | 27900 | 27900 | 100 |
| 423 | 20231219 | 121300 | 3048644500 | 27900 | 27900 | 27950 | 27900 | 284 |
| 424 | 20231219 | 121200 | 3040720750 | 27900 | 27950 | 27950 | 27900 | 268 |
| 425 | 20231219 | 121100 | 3033242900 | 27950 | 27950 | 27950 | 27950 | 895 |
| 426 | 20231219 | 121000 | 3008227650 | 27950 | 27900 | 27950 | 27900 | 968 |
| 427 | 20231219 | 120900 | 2981211950 | 27900 | 27900 | 27900 | 27900 | 150 |
| 428 | 20231219 | 120800 | 2977026950 | 27900 | 27900 | 27900 | 27900 | 4 |
| 429 | 20231219 | 120700 | 2976915350 | 27900 | 27850 | 27900 | 27850 | 611 |
| 430 | 20231219 | 120600 | 2959871300 | 27850 | 27850 | 27850 | 27800 | 28 |
| 431 | 20231219 | 120500 | 2959091550 | 27800 | 27850 | 27850 | 27800 | 222 |
| 432 | 20231219 | 120400 | 2952919450 | 27850 | 27850 | 27850 | 27850 | 278 |
| 433 | 20231219 | 120300 | 2945177150 | 27850 | 27900 | 27900 | 27850 | 44 |
| 434 | 20231219 | 120200 | 2943950350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 435 | 20231219 | 120100 | 2943922450 | 27900 | 27850 | 27900 | 27850 | 1087 |
| 436 | 20231219 | 120000 | 2913649450 | 27850 | 27850 | 27850 | 27850 | 26 |
| 437 | 20231219 | 115900 | 2912925350 | 27850 | 27800 | 27850 | 27800 | 97 |
| 438 | 20231219 | 115800 | 2910224350 | 27800 | 27850 | 27850 | 27800 | 487 |
| 439 | 20231219 | 115700 | 2896669650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 440 | 20231219 | 115600 | 2896669650 | 27850 | 27850 | 27850 | 27850 | 147 |
| 441 | 20231219 | 115500 | 2892575700 | 27850 | 27850 | 27850 | 27850 | 150 |
| 442 | 20231219 | 115400 | 2888398200 | 27850 | 27750 | 27850 | 27750 | 2607 |
| 443 | 20231219 | 115300 | 2815892750 | 27800 | 27750 | 27800 | 27750 | 1752 |
| 444 | 20231219 | 115200 | 2767274500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 445 | 20231219 | 115100 | 2767274500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 446 | 20231219 | 115000 | 2767274500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 447 | 20231219 | 114900 | 2767274500 | 27800 | 27800 | 27800 | 27800 | 20 |
| 448 | 20231219 | 114800 | 2766718500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 449 | 20231219 | 114700 | 2766718500 | 27800 | 27800 | 27800 | 27800 | 24 |
| 450 | 20231219 | 114600 | 2766051300 | 27750 | 27750 | 27750 | 27750 | 244 |
| 451 | 20231219 | 114500 | 2759280300 | 27800 | 27800 | 27800 | 27800 | 892 |
| 452 | 20231219 | 114400 | 2734482700 | 27800 | 27800 | 27800 | 27800 | 1264 |
| 453 | 20231219 | 114300 | 2699343500 | 27800 | 27800 | 27800 | 27800 | 1 |
| 454 | 20231219 | 114200 | 2699315700 | 27700 | 27700 | 27700 | 27700 | 161 |
| 455 | 20231219 | 114100 | 2694856000 | 27750 | 27750 | 27750 | 27750 | 1212 |
| 456 | 20231219 | 114000 | 2661223000 | 27800 | 27750 | 27800 | 27750 | 2 |
| 457 | 20231219 | 113900 | 2661167450 | 27750 | 27750 | 27750 | 27750 | 71 |
| 458 | 20231219 | 113800 | 2659197200 | 27750 | 27800 | 27800 | 27750 | 529 |
| 459 | 20231219 | 113700 | 2644496500 | 27800 | 27800 | 27800 | 27800 | 4 |
| 460 | 20231219 | 113600 | 2644385300 | 27750 | 27750 | 27750 | 27750 | 70 |
| 461 | 20231219 | 113500 | 2642442800 | 27750 | 27750 | 27800 | 27750 | 301 |
| 462 | 20231219 | 113400 | 2634087550 | 27750 | 27750 | 27750 | 27750 | 100 |
| 463 | 20231219 | 113300 | 2631312550 | 27800 | 27800 | 27800 | 27800 | 14 |
| 464 | 20231219 | 113200 | 2630923350 | 27750 | 27750 | 27750 | 27750 | 6 |
| 465 | 20231219 | 113100 | 2630756850 | 27750 | 27800 | 27800 | 27750 | 9 |
| 466 | 20231219 | 113000 | 2630506800 | 27800 | 27800 | 27800 | 27800 | 4 |
| 467 | 20231219 | 112900 | 2630395600 | 27750 | 27800 | 27800 | 27750 | 37 |
| 468 | 20231219 | 112800 | 2629368800 | 27750 | 27750 | 27750 | 27750 | 0 |
| 469 | 20231219 | 112700 | 2629368800 | 27750 | 27750 | 27750 | 27750 | 2954 |
| 470 | 20231219 | 112600 | 2547395300 | 27700 | 27700 | 27700 | 27700 | 40 |
| 471 | 20231219 | 112500 | 2546287300 | 27700 | 27700 | 27700 | 27700 | 16 |
| 472 | 20231219 | 112400 | 2545844100 | 27700 | 27700 | 27700 | 27700 | 64 |
| 473 | 20231219 | 112300 | 2544071300 | 27700 | 27700 | 27700 | 27700 | 296 |
| 474 | 20231219 | 112200 | 2535872100 | 27700 | 27700 | 27700 | 27700 | 110 |
| 475 | 20231219 | 112100 | 2532825100 | 27700 | 27700 | 27700 | 27700 | 264 |
| 476 | 20231219 | 112000 | 2525512300 | 27700 | 27700 | 27700 | 27700 | 89 |
| 477 | 20231219 | 111900 | 2523047000 | 27700 | 27650 | 27700 | 27650 | 39 |
| 478 | 20231219 | 111800 | 2521967700 | 27700 | 27700 | 27700 | 27700 | 1152 |
| 479 | 20231219 | 111700 | 2490057300 | 27700 | 27700 | 27700 | 27650 | 62 |
| 480 | 20231219 | 111600 | 2488342400 | 27700 | 27700 | 27700 | 27700 | 61 |
| 481 | 20231219 | 111500 | 2486652700 | 27700 | 27700 | 27700 | 27700 | 90 |
| 482 | 20231219 | 111400 | 2484159700 | 27700 | 27700 | 27700 | 27700 | 103 |
| 483 | 20231219 | 111300 | 2481306600 | 27700 | 27700 | 27700 | 27700 | 34 |
| 484 | 20231219 | 111200 | 2480364800 | 27700 | 27700 | 27700 | 27700 | 679 |
| 485 | 20231219 | 111100 | 2461556500 | 27700 | 27700 | 27700 | 27650 | 546 |
| 486 | 20231219 | 111000 | 2446437300 | 27700 | 27700 | 27700 | 27700 | 51 |
| 487 | 20231219 | 110900 | 2445024600 | 27700 | 27700 | 27700 | 27700 | 885 |
| 488 | 20231219 | 110800 | 2420510100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 489 | 20231219 | 110700 | 2420510100 | 27700 | 27700 | 27700 | 27700 | 1247 |
| 490 | 20231219 | 110600 | 2385968200 | 27650 | 27650 | 27650 | 27650 | 2 |
| 491 | 20231219 | 110500 | 2385912900 | 27700 | 27700 | 27700 | 27700 | 92 |
| 492 | 20231219 | 110400 | 2383364500 | 27700 | 27700 | 27700 | 27700 | 2 |
| 493 | 20231219 | 110300 | 2383309100 | 27700 | 27700 | 27700 | 27700 | 194 |
| 494 | 20231219 | 110200 | 2377935300 | 27700 | 27700 | 27700 | 27700 | 1 |
| 495 | 20231219 | 110100 | 2377907600 | 27700 | 27700 | 27700 | 27700 | 101 |
| 496 | 20231219 | 110000 | 2375109900 | 27700 | 27750 | 27750 | 27700 | 1610 |
| 497 | 20231219 | 105900 | 2330502600 | 27750 | 27750 | 27750 | 27750 | 3 |
| 498 | 20231219 | 105800 | 2330419350 | 27800 | 27750 | 27800 | 27750 | 72 |
| 499 | 20231219 | 105700 | 2328421200 | 27750 | 27750 | 27750 | 27750 | 599 |
| 500 | 20231219 | 105600 | 2311798950 | 27700 | 27750 | 27750 | 27700 | 286 |
| 501 | 20231219 | 105500 | 2303872700 | 27750 | 27700 | 27750 | 27700 | 96 |
| 502 | 20231219 | 105400 | 2301208750 | 27750 | 27750 | 27750 | 27750 | 70 |
| 503 | 20231219 | 105300 | 2299266250 | 27750 | 27700 | 27750 | 27700 | 946 |
| 504 | 20231219 | 105200 | 2273036400 | 27750 | 27750 | 27750 | 27750 | 12 |
| 505 | 20231219 | 105100 | 2272703400 | 27750 | 27800 | 27800 | 27750 | 2423 |
| 506 | 20231219 | 105000 | 2205464050 | 27850 | 27850 | 27850 | 27800 | 84 |
| 507 | 20231219 | 104900 | 2203128300 | 27850 | 27850 | 27850 | 27850 | 29 |
| 508 | 20231219 | 104800 | 2202320650 | 27850 | 27850 | 27850 | 27800 | 59 |
| 509 | 20231219 | 104700 | 2200679000 | 27750 | 27800 | 27850 | 27750 | 58 |
| 510 | 20231219 | 104600 | 2199066400 | 27800 | 27850 | 27850 | 27800 | 2745 |
| 511 | 20231219 | 104500 | 2122714200 | 27850 | 27800 | 27850 | 27800 | 69 |
| 512 | 20231219 | 104400 | 2120793550 | 27850 | 27850 | 27850 | 27850 | 110 |
| 513 | 20231219 | 104300 | 2117730050 | 27850 | 27850 | 27850 | 27800 | 266 |
| 514 | 20231219 | 104200 | 2110331950 | 27900 | 27900 | 27900 | 27850 | 66 |
| 515 | 20231219 | 104100 | 2108493550 | 27800 | 27850 | 27900 | 27800 | 230 |
| 516 | 20231219 | 104000 | 2102089850 | 27850 | 27850 | 27850 | 27850 | 968 |
| 517 | 20231219 | 103900 | 2075131050 | 27850 | 27850 | 27850 | 27800 | 36 |
| 518 | 20231219 | 103800 | 2074128500 | 27850 | 27850 | 27900 | 27800 | 751 |
| 519 | 20231219 | 103700 | 2053212950 | 27900 | 27900 | 27900 | 27900 | 1 |
| 520 | 20231219 | 103600 | 2053185050 | 27900 | 28000 | 28000 | 27850 | 770 |
| 521 | 20231219 | 103500 | 2031699950 | 28000 | 27950 | 28000 | 27900 | 2111 |
| 522 | 20231219 | 103400 | 1972644000 | 27950 | 27950 | 28000 | 27950 | 1151 |
| 523 | 20231219 | 103300 | 1940473500 | 27950 | 27950 | 27950 | 27950 | 70 |
| 524 | 20231219 | 103200 | 1938517000 | 27950 | 28000 | 28000 | 27900 | 626 |
| 525 | 20231219 | 103100 | 1921017750 | 28000 | 27700 | 28000 | 27700 | 6850 |
| 526 | 20231219 | 103000 | 1729856300 | 27800 | 27750 | 27800 | 27700 | 1466 |
| 527 | 20231219 | 102900 | 1689186950 | 27750 | 27750 | 27800 | 27750 | 1698 |
| 528 | 20231219 | 102800 | 1642057250 | 27750 | 27800 | 27800 | 27750 | 2007 |
| 529 | 20231219 | 102700 | 1586292300 | 27800 | 27650 | 27800 | 27650 | 1194 |
| 530 | 20231219 | 102600 | 1553138150 | 27650 | 27650 | 27700 | 27650 | 116 |
| 531 | 20231219 | 102500 | 1549927100 | 27800 | 27800 | 27800 | 27800 | 3378 |
| 532 | 20231219 | 102400 | 1456018700 | 27800 | 27700 | 27800 | 27700 | 3292 |
| 533 | 20231219 | 102300 | 1364554600 | 27700 | 27550 | 27700 | 27550 | 3371 |
| 534 | 20231219 | 102200 | 1271286150 | 27550 | 27550 | 27550 | 27550 | 65 |
| 535 | 20231219 | 102100 | 1269495400 | 27500 | 27550 | 27550 | 27500 | 43 |
| 536 | 20231219 | 102000 | 1268311000 | 27550 | 27550 | 27550 | 27550 | 62 |
| 537 | 20231219 | 101900 | 1266602900 | 27550 | 27550 | 27550 | 27500 | 151 |
| 538 | 20231219 | 101800 | 1262445400 | 27550 | 27550 | 27550 | 27550 | 59 |
| 539 | 20231219 | 101700 | 1260819950 | 27550 | 27550 | 27550 | 27550 | 247 |
| 540 | 20231219 | 101600 | 1254015100 | 27550 | 27500 | 27550 | 27500 | 678 |
| 541 | 20231219 | 101500 | 1235367000 | 27450 | 27400 | 27500 | 27400 | 72 |
| 542 | 20231219 | 101400 | 1233394000 | 27450 | 27450 | 27450 | 27450 | 325 |
| 543 | 20231219 | 101300 | 1224472750 | 27450 | 27500 | 27500 | 27450 | 63 |
| 544 | 20231219 | 101200 | 1222743300 | 27500 | 27500 | 27550 | 27500 | 2089 |
| 545 | 20231219 | 101100 | 1165295300 | 27400 | 27450 | 27450 | 27400 | 74 |
| 546 | 20231219 | 101000 | 1163267000 | 27450 | 27450 | 27450 | 27450 | 502 |
| 547 | 20231219 | 100900 | 1149487100 | 27450 | 27550 | 27550 | 27400 | 30 |
| 548 | 20231219 | 100800 | 1148660950 | 27550 | 27550 | 27550 | 27550 | 1 |
| 549 | 20231219 | 100700 | 1148633400 | 27400 | 27400 | 27400 | 27400 | 7 |
| 550 | 20231219 | 100600 | 1148441600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 551 | 20231219 | 100500 | 1148441600 | 27400 | 27400 | 27400 | 27400 | 20 |
| 552 | 20231219 | 100400 | 1147893600 | 27400 | 27400 | 27500 | 27400 | 111 |
| 553 | 20231219 | 100300 | 1144842100 | 27400 | 27400 | 27550 | 27400 | 252 |
| 554 | 20231219 | 100200 | 1137899800 | 27550 | 27400 | 27550 | 27400 | 76 |
| 555 | 20231219 | 100100 | 1135812000 | 27400 | 27550 | 27550 | 27400 | 106 |
| 556 | 20231219 | 100000 | 1132899050 | 27650 | 27400 | 27700 | 27400 | 1214 |
| 557 | 20231219 | 095900 | 1099433250 | 27400 | 27450 | 27450 | 27400 | 999 |
| 558 | 20231219 | 095800 | 1072059350 | 27400 | 27450 | 27450 | 27400 | 333 |
| 559 | 20231219 | 095700 | 1062932800 | 27450 | 27450 | 27450 | 27450 | 89 |
| 560 | 20231219 | 095600 | 1060489750 | 27450 | 27450 | 27450 | 27450 | 116 |
| 561 | 20231219 | 095500 | 1057305550 | 27450 | 27500 | 27550 | 27400 | 2034 |
| 562 | 20231219 | 095400 | 1001438550 | 27550 | 27600 | 27600 | 27550 | 537 |
| 563 | 20231219 | 095300 | 986636350 | 27600 | 27600 | 27600 | 27600 | 100 |
| 564 | 20231219 | 095200 | 983876350 | 27550 | 27550 | 27550 | 27550 | 391 |
| 565 | 20231219 | 095100 | 973104300 | 27500 | 27500 | 27500 | 27500 | 30 |
| 566 | 20231219 | 095000 | 972279300 | 27550 | 27550 | 27550 | 27550 | 110 |
| 567 | 20231219 | 094900 | 969248800 | 27550 | 27600 | 27600 | 27550 | 1036 |
| 568 | 20231219 | 094800 | 940706700 | 27600 | 27600 | 27600 | 27600 | 339 |
| 569 | 20231219 | 094700 | 931350300 | 27600 | 27600 | 27600 | 27600 | 270 |
| 570 | 20231219 | 094600 | 923898300 | 27600 | 27600 | 27600 | 27600 | 616 |
| 571 | 20231219 | 094500 | 906896700 | 27600 | 27600 | 27600 | 27600 | 17 |
| 572 | 20231219 | 094400 | 906427500 | 27600 | 27600 | 27600 | 27600 | 83 |
| 573 | 20231219 | 094300 | 904136700 | 27600 | 27600 | 27600 | 27550 | 689 |
| 574 | 20231219 | 094200 | 885122600 | 27600 | 27600 | 27600 | 27600 | 271 |
| 575 | 20231219 | 094100 | 877643000 | 27600 | 27600 | 27600 | 27600 | 12 |
| 576 | 20231219 | 094000 | 877311800 | 27600 | 27650 | 27700 | 27600 | 1779 |
| 577 | 20231219 | 093900 | 828121300 | 27600 | 27600 | 27600 | 27600 | 260 |
| 578 | 20231219 | 093800 | 820945300 | 27600 | 27600 | 27600 | 27600 | 89 |
| 579 | 20231219 | 093700 | 818488900 | 27600 | 27600 | 27600 | 27600 | 222 |
| 580 | 20231219 | 093600 | 812361700 | 27550 | 27600 | 27600 | 27550 | 177 |
| 581 | 20231219 | 093500 | 807477250 | 27600 | 27650 | 27650 | 27550 | 2190 |
| 582 | 20231219 | 093400 | 746932350 | 27650 | 27600 | 27700 | 27600 | 2112 |
| 583 | 20231219 | 093300 | 688538200 | 27650 | 27600 | 27650 | 27550 | 2191 |
| 584 | 20231219 | 093200 | 628144800 | 27600 | 27600 | 27600 | 27600 | 269 |
| 585 | 20231219 | 093100 | 620720400 | 27600 | 27650 | 27650 | 27600 | 989 |
| 586 | 20231219 | 093000 | 593420500 | 27650 | 27650 | 27650 | 27650 | 158 |
| 587 | 20231219 | 092900 | 589051800 | 27650 | 27600 | 27650 | 27600 | 70 |
| 588 | 20231219 | 092800 | 587118800 | 27600 | 27600 | 27600 | 27600 | 958 |
| 589 | 20231219 | 092700 | 560678000 | 27600 | 27600 | 27600 | 27600 | 1 |
| 590 | 20231219 | 092600 | 560650400 | 27550 | 27550 | 27550 | 27550 | 2 |
| 591 | 20231219 | 092500 | 560595300 | 27550 | 27600 | 27600 | 27550 | 96 |
| 592 | 20231219 | 092400 | 557949700 | 27600 | 27550 | 27600 | 27500 | 443 |
| 593 | 20231219 | 092300 | 545743800 | 27550 | 27600 | 27600 | 27550 | 318 |
| 594 | 20231219 | 092200 | 536980650 | 27600 | 27550 | 27650 | 27550 | 1312 |
| 595 | 20231219 | 092100 | 500794600 | 27550 | 27550 | 27550 | 27550 | 1099 |
| 596 | 20231219 | 092000 | 470517150 | 27550 | 27450 | 27550 | 27450 | 958 |
| 597 | 20231219 | 091900 | 444164800 | 27450 | 27500 | 27500 | 27450 | 56 |
| 598 | 20231219 | 091800 | 442626300 | 27500 | 27450 | 27500 | 27400 | 624 |
| 599 | 20231219 | 091700 | 425497100 | 27450 | 27300 | 27450 | 27300 | 1659 |
| 600 | 20231219 | 091600 | 380008050 | 27300 | 27350 | 27350 | 27300 | 364 |
| 601 | 20231219 | 091500 | 370052700 | 27250 | 27350 | 27350 | 27250 | 300 |
| 602 | 20231219 | 091400 | 361864900 | 27300 | 27300 | 27300 | 27300 | 140 |
| 603 | 20231219 | 091300 | 358042900 | 27300 | 27400 | 27400 | 27300 | 2153 |
| 604 | 20231219 | 091200 | 299233400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 605 | 20231219 | 091100 | 299233400 | 27350 | 27400 | 27400 | 27350 | 13 |
| 606 | 20231219 | 091000 | 298877250 | 27400 | 27350 | 27400 | 27350 | 266 |
| 607 | 20231219 | 090900 | 291599650 | 27350 | 27450 | 27450 | 27350 | 838 |
| 608 | 20231219 | 090800 | 268620850 | 27450 | 27400 | 27450 | 27350 | 843 |
| 609 | 20231219 | 090700 | 245499400 | 27400 | 27350 | 27400 | 27350 | 95 |
| 610 | 20231219 | 090600 | 242900150 | 27350 | 27400 | 27400 | 27350 | 72 |
| 611 | 20231219 | 090500 | 240929850 | 27400 | 27350 | 27450 | 27350 | 765 |
| 612 | 20231219 | 090400 | 219974350 | 27200 | 27200 | 27200 | 27200 | 3 |
| 613 | 20231219 | 090300 | 219892750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 614 | 20231219 | 090200 | 219892750 | 27200 | 27200 | 27300 | 27200 | 317 |
| 615 | 20231219 | 090100 | 211254850 | 27250 | 27250 | 27300 | 27200 | 1057 |
| 616 | 20231219 | 090000 | 182454850 | 27300 | 27100 | 27350 | 27100 | 6727 |