33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 3 | 20231219 | 191400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20231219 | 191300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20231219 | 191200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20231219 | 191100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20231219 | 191000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20231219 | 190900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20231219 | 190800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20231219 | 190700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20231219 | 190600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20231219 | 190500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20231219 | 190400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20231219 | 190300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20231219 | 190200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20231219 | 190100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20231219 | 190000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20231219 | 185900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20231219 | 185800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20231219 | 185700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20231219 | 185600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20231219 | 185500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20231219 | 185400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20231219 | 185300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20231219 | 185200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20231219 | 185100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20231219 | 185000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20231219 | 184900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20231219 | 184800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20231219 | 184700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20231219 | 184600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20231219 | 184500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 33 | 20231219 | 184400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20231219 | 184300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20231219 | 184200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20231219 | 184100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20231219 | 184000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20231219 | 183900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20231219 | 183800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20231219 | 183700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20231219 | 183600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20231219 | 183500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20231219 | 183400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20231219 | 183300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20231219 | 183200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20231219 | 183100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20231219 | 183000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20231219 | 182900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20231219 | 182800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20231219 | 182700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20231219 | 182600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20231219 | 182500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20231219 | 182400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20231219 | 182300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20231219 | 182200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20231219 | 182100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20231219 | 182000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20231219 | 181900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20231219 | 181800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20231219 | 181700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20231219 | 181600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20231219 | 181500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 63 | 20231219 | 181400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20231219 | 181300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20231219 | 181200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20231219 | 181100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20231219 | 181000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20231219 | 180900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20231219 | 180800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20231219 | 180700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20231219 | 180600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20231219 | 180500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20231219 | 180400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20231219 | 180300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20231219 | 180200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20231219 | 180100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20231219 | 180000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20231219 | 175900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20231219 | 175800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20231219 | 175700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20231219 | 175600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20231219 | 175500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20231219 | 175400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20231219 | 175300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20231219 | 175200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20231219 | 175100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20231219 | 175000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20231219 | 174900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20231219 | 174800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20231219 | 174700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20231219 | 174600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20231219 | 174500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 93 | 20231219 | 174400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20231219 | 174300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20231219 | 174200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20231219 | 174100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20231219 | 174000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20231219 | 173900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20231219 | 173800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20231219 | 173700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20231219 | 173600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20231219 | 173500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20231219 | 173400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20231219 | 173300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20231219 | 173200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20231219 | 173100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20231219 | 173000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20231219 | 172900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20231219 | 172800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20231219 | 172700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20231219 | 172600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20231219 | 172500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20231219 | 172400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20231219 | 172300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20231219 | 172200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20231219 | 172100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20231219 | 172000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20231219 | 171900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20231219 | 171800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20231219 | 171700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20231219 | 171600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20231219 | 171500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 123 | 20231219 | 171400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20231219 | 171300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20231219 | 171200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20231219 | 171100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20231219 | 171000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20231219 | 170900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20231219 | 170800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20231219 | 170700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20231219 | 170600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20231219 | 170500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20231219 | 170400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20231219 | 170300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20231219 | 170200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20231219 | 170100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20231219 | 170000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20231219 | 165900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20231219 | 165800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20231219 | 165700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20231219 | 165600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20231219 | 165500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20231219 | 165400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20231219 | 165300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20231219 | 165200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20231219 | 165100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20231219 | 165000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20231219 | 164900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20231219 | 164800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20231219 | 164700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20231219 | 164600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20231219 | 164500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 153 | 20231219 | 164400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20231219 | 164300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20231219 | 164200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20231219 | 164100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20231219 | 164000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20231219 | 163900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20231219 | 163800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20231219 | 163700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20231219 | 163600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20231219 | 163500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20231219 | 163400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20231219 | 163300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20231219 | 163200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20231219 | 163100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20231219 | 163000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20231219 | 162900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20231219 | 162800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20231219 | 162700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20231219 | 162600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20231219 | 162500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20231219 | 162400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20231219 | 162300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20231219 | 162200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20231219 | 162100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20231219 | 162000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20231219 | 161900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20231219 | 161800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20231219 | 161700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20231219 | 161600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20231219 | 161500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 183 | 20231219 | 161400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20231219 | 161300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20231219 | 161200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20231219 | 161100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20231219 | 161000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20231219 | 160900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20231219 | 160800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20231219 | 160700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20231219 | 160600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20231219 | 160500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20231219 | 160400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20231219 | 160300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20231219 | 160200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20231219 | 160100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20231219 | 160000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20231219 | 155900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20231219 | 155800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20231219 | 155700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20231219 | 155600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20231219 | 155500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20231219 | 155400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20231219 | 155300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20231219 | 155200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20231219 | 155100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20231219 | 155000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20231219 | 154900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20231219 | 154800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20231219 | 154700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20231219 | 154600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20231219 | 154500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 213 | 20231219 | 154400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20231219 | 154300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20231219 | 154200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20231219 | 154100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20231219 | 154000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20231219 | 153900 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20231219 | 153800 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20231219 | 153700 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20231219 | 153600 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20231219 | 153500 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20231219 | 153400 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20231219 | 153300 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20231219 | 153200 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20231219 | 153100 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20231219 | 153000 | 8497608150 | 28000 | 28000 | 28000 | 28000 | 5679 |
| 228 | 20231219 | 152900 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20231219 | 152800 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20231219 | 152700 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20231219 | 152600 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20231219 | 152500 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20231219 | 152400 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20231219 | 152300 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20231219 | 152200 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20231219 | 152100 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20231219 | 152000 | 8338596150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20231219 | 151900 | 8338596150 | 28150 | 28200 | 28250 | 28100 | 2029 |
| 239 | 20231219 | 151800 | 8281432450 | 28200 | 28300 | 28300 | 28200 | 999 |
| 240 | 20231219 | 151700 | 8253204050 | 28350 | 28350 | 28400 | 28300 | 140 |
| 241 | 20231219 | 151600 | 8249235150 | 28350 | 28300 | 28400 | 28300 | 216 |
| 242 | 20231219 | 151500 | 8243114700 | 28300 | 28350 | 28350 | 28300 | 50 |
| 243 | 20231219 | 151400 | 8241698200 | 28300 | 28300 | 28350 | 28300 | 594 |
| 244 | 20231219 | 151300 | 8224883400 | 28300 | 28350 | 28350 | 28300 | 35 |
| 245 | 20231219 | 151200 | 8223892000 | 28400 | 28350 | 28400 | 28300 | 238 |
| 246 | 20231219 | 151100 | 8217143400 | 28350 | 28400 | 28400 | 28350 | 902 |
| 247 | 20231219 | 151000 | 8191527600 | 28400 | 28450 | 28450 | 28400 | 109 |
| 248 | 20231219 | 150900 | 8188426900 | 28450 | 28400 | 28500 | 28400 | 782 |
| 249 | 20231219 | 150800 | 8166152950 | 28400 | 28450 | 28500 | 28400 | 2046 |
| 250 | 20231219 | 150700 | 8107943400 | 28500 | 28450 | 28500 | 28450 | 819 |
| 251 | 20231219 | 150600 | 8084625350 | 28450 | 28400 | 28500 | 28400 | 1131 |
| 252 | 20231219 | 150500 | 8052427700 | 28400 | 28400 | 28450 | 28400 | 185 |
| 253 | 20231219 | 150400 | 8047167200 | 28400 | 28450 | 28500 | 28400 | 512 |
| 254 | 20231219 | 150300 | 8032595700 | 28500 | 28400 | 28500 | 28350 | 716 |
| 255 | 20231219 | 150200 | 8012223350 | 28400 | 28400 | 28450 | 28400 | 295 |
| 256 | 20231219 | 150100 | 8003843950 | 28450 | 28400 | 28450 | 28400 | 508 |
| 257 | 20231219 | 150000 | 7989406050 | 28400 | 28350 | 28450 | 28350 | 740 |
| 258 | 20231219 | 145900 | 7968369150 | 28350 | 28400 | 28400 | 28350 | 71 |
| 259 | 20231219 | 145800 | 7966354850 | 28350 | 28450 | 28450 | 28350 | 647 |
| 260 | 20231219 | 145700 | 7947967700 | 28350 | 28300 | 28500 | 28300 | 2105 |
| 261 | 20231219 | 145600 | 7888102850 | 28300 | 28400 | 28400 | 28300 | 580 |
| 262 | 20231219 | 145500 | 7871660350 | 28400 | 28400 | 28400 | 28350 | 507 |
| 263 | 20231219 | 145400 | 7857265000 | 28400 | 28450 | 28500 | 28400 | 1577 |
| 264 | 20231219 | 145300 | 7812410750 | 28450 | 28400 | 28550 | 28350 | 5326 |
| 265 | 20231219 | 145200 | 7660782150 | 28350 | 28300 | 28400 | 28300 | 395 |
| 266 | 20231219 | 145100 | 7649584700 | 28300 | 28250 | 28350 | 28250 | 825 |
| 267 | 20231219 | 145000 | 7626241150 | 28250 | 28250 | 28300 | 28250 | 218 |
| 268 | 20231219 | 144900 | 7620082600 | 28250 | 28350 | 28350 | 28250 | 284 |
| 269 | 20231219 | 144800 | 7612047300 | 28300 | 28250 | 28350 | 28250 | 862 |
| 270 | 20231219 | 144700 | 7587633800 | 28250 | 28250 | 28250 | 28200 | 710 |
| 271 | 20231219 | 144600 | 7567576700 | 28250 | 28250 | 28250 | 28250 | 193 |
| 272 | 20231219 | 144500 | 7562124450 | 28300 | 28200 | 28350 | 28200 | 726 |
| 273 | 20231219 | 144400 | 7541583300 | 28250 | 28200 | 28250 | 28150 | 984 |
| 274 | 20231219 | 144300 | 7513820150 | 28250 | 28250 | 28250 | 28150 | 385 |
| 275 | 20231219 | 144200 | 7502966200 | 28250 | 28250 | 28300 | 28250 | 662 |
| 276 | 20231219 | 144100 | 7484239950 | 28200 | 28250 | 28250 | 28200 | 137 |
| 277 | 20231219 | 144000 | 7480375500 | 28250 | 28250 | 28300 | 28200 | 115 |
| 278 | 20231219 | 143900 | 7477122100 | 28250 | 28250 | 28350 | 28250 | 864 |
| 279 | 20231219 | 143800 | 7452676700 | 28200 | 28200 | 28250 | 28200 | 168 |
| 280 | 20231219 | 143700 | 7447937550 | 28200 | 28200 | 28250 | 28200 | 47 |
| 281 | 20231219 | 143600 | 7446610650 | 28250 | 28100 | 28300 | 28100 | 675 |
| 282 | 20231219 | 143500 | 7427561550 | 28100 | 28050 | 28200 | 28050 | 106 |
| 283 | 20231219 | 143400 | 7424580650 | 28250 | 27950 | 28250 | 27950 | 1766 |
| 284 | 20231219 | 143300 | 7374839100 | 27950 | 27700 | 27950 | 27700 | 683 |
| 285 | 20231219 | 143200 | 7355773350 | 27750 | 27900 | 27900 | 27750 | 603 |
| 286 | 20231219 | 143100 | 7338995250 | 27900 | 27950 | 27950 | 27900 | 288 |
| 287 | 20231219 | 143000 | 7330947000 | 28000 | 28000 | 28100 | 28000 | 759 |
| 288 | 20231219 | 142900 | 7309647100 | 28000 | 28000 | 28000 | 27950 | 106 |
| 289 | 20231219 | 142800 | 7306682200 | 28000 | 28050 | 28050 | 28000 | 390 |
| 290 | 20231219 | 142700 | 7295757800 | 28050 | 28050 | 28100 | 28050 | 893 |
| 291 | 20231219 | 142600 | 7270673100 | 28050 | 28100 | 28100 | 28050 | 501 |
| 292 | 20231219 | 142500 | 7256598100 | 28100 | 28100 | 28200 | 28050 | 345 |
| 293 | 20231219 | 142400 | 7246899450 | 28150 | 28050 | 28200 | 28050 | 641 |
| 294 | 20231219 | 142300 | 7228832200 | 28050 | 28100 | 28100 | 28050 | 144 |
| 295 | 20231219 | 142200 | 7224786050 | 28100 | 28200 | 28250 | 28100 | 227 |
| 296 | 20231219 | 142100 | 7218394600 | 28200 | 28050 | 28250 | 28050 | 687 |
| 297 | 20231219 | 142000 | 7199015600 | 28050 | 28100 | 28100 | 28050 | 407 |
| 298 | 20231219 | 141900 | 7187579150 | 28100 | 28200 | 28250 | 28100 | 282 |
| 299 | 20231219 | 141800 | 7179638700 | 28250 | 28050 | 28300 | 28050 | 907 |
| 300 | 20231219 | 141700 | 7154039450 | 28100 | 28100 | 28150 | 28050 | 178 |
| 301 | 20231219 | 141600 | 7149038950 | 28100 | 28250 | 28250 | 28100 | 764 |
| 302 | 20231219 | 141500 | 7127552850 | 28250 | 28250 | 28350 | 28200 | 683 |
| 303 | 20231219 | 141400 | 7108237850 | 28200 | 28150 | 28300 | 28150 | 1023 |
| 304 | 20231219 | 141300 | 7079389050 | 28200 | 28200 | 28200 | 28150 | 140 |
| 305 | 20231219 | 141200 | 7075443300 | 28250 | 28200 | 28300 | 28150 | 954 |
| 306 | 20231219 | 141100 | 7048514700 | 28200 | 28250 | 28250 | 28150 | 918 |
| 307 | 20231219 | 141000 | 7022610000 | 28250 | 28300 | 28350 | 28250 | 205 |
| 308 | 20231219 | 140900 | 7016805650 | 28300 | 28250 | 28400 | 28250 | 907 |
| 309 | 20231219 | 140800 | 6991112700 | 28300 | 28250 | 28300 | 28250 | 217 |
| 310 | 20231219 | 140700 | 6984974650 | 28300 | 28300 | 28300 | 28250 | 91 |
| 311 | 20231219 | 140600 | 6982401700 | 28300 | 28250 | 28350 | 28250 | 910 |
| 312 | 20231219 | 140500 | 6956637400 | 28300 | 28300 | 28350 | 28250 | 736 |
| 313 | 20231219 | 140400 | 6935808600 | 28300 | 28300 | 28350 | 28300 | 411 |
| 314 | 20231219 | 140300 | 6924160050 | 28300 | 28200 | 28350 | 28150 | 1181 |
| 315 | 20231219 | 140200 | 6890758300 | 28200 | 28200 | 28200 | 28150 | 191 |
| 316 | 20231219 | 140100 | 6885376850 | 28250 | 28200 | 28250 | 28200 | 132 |
| 317 | 20231219 | 140000 | 6881649500 | 28250 | 28200 | 28300 | 28150 | 947 |
| 318 | 20231219 | 135900 | 6854907250 | 28250 | 28200 | 28250 | 28150 | 113 |
| 319 | 20231219 | 135800 | 6851721500 | 28150 | 28200 | 28250 | 28150 | 280 |
| 320 | 20231219 | 135700 | 6843816700 | 28250 | 28150 | 28350 | 28150 | 893 |
| 321 | 20231219 | 135600 | 6818565200 | 28150 | 28150 | 28250 | 28050 | 687 |
| 322 | 20231219 | 135500 | 6799253950 | 28100 | 28100 | 28200 | 28100 | 429 |
| 323 | 20231219 | 135400 | 6787161450 | 28100 | 28150 | 28300 | 28100 | 1320 |
| 324 | 20231219 | 135300 | 6749934550 | 28150 | 28050 | 28150 | 28000 | 631 |
| 325 | 20231219 | 135200 | 6732214300 | 28050 | 27950 | 28150 | 27900 | 1242 |
| 326 | 20231219 | 135100 | 6697428750 | 27900 | 27950 | 28050 | 27900 | 1124 |
| 327 | 20231219 | 135000 | 6665984100 | 27900 | 27950 | 27950 | 27900 | 91 |
| 328 | 20231219 | 134900 | 6663441950 | 27950 | 28000 | 28050 | 27950 | 449 |
| 329 | 20231219 | 134800 | 6650874200 | 27950 | 27900 | 28000 | 27900 | 680 |
| 330 | 20231219 | 134700 | 6631862200 | 27900 | 27850 | 27900 | 27850 | 3 |
| 331 | 20231219 | 134600 | 6631778600 | 27900 | 27900 | 27900 | 27800 | 823 |
| 332 | 20231219 | 134500 | 6608830050 | 27900 | 27800 | 27950 | 27800 | 1557 |
| 333 | 20231219 | 134400 | 6565441650 | 27750 | 27750 | 27750 | 27750 | 64 |
| 334 | 20231219 | 134300 | 6563665650 | 27750 | 27850 | 27900 | 27750 | 818 |
| 335 | 20231219 | 134200 | 6540882400 | 27850 | 27800 | 27900 | 27750 | 1877 |
| 336 | 20231219 | 134100 | 6488666550 | 27750 | 27700 | 27750 | 27700 | 137 |
| 337 | 20231219 | 134000 | 6484867750 | 27700 | 27700 | 27700 | 27700 | 72 |
| 338 | 20231219 | 133900 | 6482873350 | 27750 | 27750 | 27800 | 27700 | 496 |
| 339 | 20231219 | 133800 | 6469098000 | 27700 | 27700 | 27750 | 27700 | 340 |
| 340 | 20231219 | 133700 | 6459663100 | 27700 | 27700 | 27750 | 27650 | 303 |
| 341 | 20231219 | 133600 | 6451273600 | 27700 | 27550 | 27750 | 27500 | 451 |
| 342 | 20231219 | 133500 | 6438811800 | 27550 | 27500 | 27600 | 27500 | 1066 |
| 343 | 20231219 | 133400 | 6409490100 | 27500 | 27450 | 27500 | 27450 | 311 |
| 344 | 20231219 | 133300 | 6400939850 | 27500 | 27450 | 27500 | 27450 | 1112 |
| 345 | 20231219 | 133200 | 6370372900 | 27450 | 27450 | 27500 | 27450 | 135 |
| 346 | 20231219 | 133100 | 6366666150 | 27450 | 27600 | 27600 | 27450 | 2927 |
| 347 | 20231219 | 133000 | 6286155000 | 27600 | 27600 | 27750 | 27600 | 729 |
| 348 | 20231219 | 132900 | 6265991000 | 27650 | 27650 | 27650 | 27650 | 82 |
| 349 | 20231219 | 132800 | 6263723700 | 27700 | 27650 | 27700 | 27650 | 116 |
| 350 | 20231219 | 132700 | 6260514350 | 27750 | 27700 | 27850 | 27700 | 1808 |
| 351 | 20231219 | 132600 | 6210336400 | 27750 | 27750 | 27750 | 27750 | 7 |
| 352 | 20231219 | 132500 | 6210142150 | 27750 | 27850 | 27850 | 27750 | 444 |
| 353 | 20231219 | 132400 | 6197789300 | 27850 | 27850 | 28000 | 27800 | 2465 |
| 354 | 20231219 | 132300 | 6129017600 | 27850 | 27800 | 27900 | 27800 | 1039 |
| 355 | 20231219 | 132200 | 6100074050 | 27800 | 27650 | 27800 | 27650 | 3156 |
| 356 | 20231219 | 132100 | 6012512400 | 27650 | 27600 | 27700 | 27600 | 1791 |
| 357 | 20231219 | 132000 | 5962945500 | 27550 | 27550 | 27600 | 27550 | 13 |
| 358 | 20231219 | 131900 | 5962587200 | 27550 | 27650 | 27650 | 27500 | 1361 |
| 359 | 20231219 | 131800 | 5925108200 | 27650 | 27500 | 27650 | 27450 | 2318 |
| 360 | 20231219 | 131700 | 5861183350 | 27450 | 27450 | 27450 | 27450 | 4 |
| 361 | 20231219 | 131600 | 5861073550 | 27450 | 27500 | 27500 | 27450 | 99 |
| 362 | 20231219 | 131500 | 5858354000 | 27450 | 27550 | 27550 | 27450 | 159 |
| 363 | 20231219 | 131400 | 5853983350 | 27550 | 27400 | 27550 | 27400 | 2926 |
| 364 | 20231219 | 131300 | 5773558500 | 27400 | 27400 | 27400 | 27400 | 55 |
| 365 | 20231219 | 131200 | 5772051500 | 27400 | 27450 | 27450 | 27400 | 159 |
| 366 | 20231219 | 131100 | 5767689100 | 27400 | 27400 | 27450 | 27400 | 987 |
| 367 | 20231219 | 131000 | 5740610000 | 27400 | 27400 | 27450 | 27400 | 6 |
| 368 | 20231219 | 130900 | 5740445550 | 27400 | 27400 | 27450 | 27400 | 243 |
| 369 | 20231219 | 130800 | 5733781550 | 27400 | 27450 | 27450 | 27400 | 303 |
| 370 | 20231219 | 130700 | 5725477900 | 27400 | 27400 | 27450 | 27400 | 453 |
| 371 | 20231219 | 130600 | 5713064600 | 27400 | 27450 | 27450 | 27400 | 152 |
| 372 | 20231219 | 130500 | 5708894000 | 27400 | 27400 | 27450 | 27400 | 350 |
| 373 | 20231219 | 130400 | 5699303950 | 27350 | 27450 | 27450 | 27350 | 271 |
| 374 | 20231219 | 130300 | 5691880550 | 27400 | 27400 | 27450 | 27400 | 438 |
| 375 | 20231219 | 130200 | 5679873550 | 27400 | 27300 | 27400 | 27300 | 802 |
| 376 | 20231219 | 130100 | 5657926600 | 27300 | 27300 | 27350 | 27300 | 32 |
| 377 | 20231219 | 130000 | 5657051600 | 27300 | 27350 | 27400 | 27300 | 217 |
| 378 | 20231219 | 125900 | 5651119450 | 27300 | 27300 | 27300 | 27300 | 8 |
| 379 | 20231219 | 125800 | 5650901050 | 27300 | 27300 | 27350 | 27300 | 86 |
| 380 | 20231219 | 125700 | 5648553000 | 27300 | 27300 | 27350 | 27300 | 259 |
| 381 | 20231219 | 125600 | 5641473600 | 27350 | 27350 | 27350 | 27300 | 68 |
| 382 | 20231219 | 125500 | 5639614050 | 27350 | 27300 | 27350 | 27300 | 5 |
| 383 | 20231219 | 125400 | 5639477350 | 27300 | 27350 | 27400 | 27300 | 354 |
| 384 | 20231219 | 125300 | 5629799900 | 27300 | 27300 | 27300 | 27300 | 9 |
| 385 | 20231219 | 125200 | 5629554200 | 27250 | 27300 | 27350 | 27250 | 292 |
| 386 | 20231219 | 125100 | 5621582700 | 27300 | 27250 | 27400 | 27250 | 1542 |
| 387 | 20231219 | 125000 | 5579421650 | 27250 | 27250 | 27250 | 27250 | 279 |
| 388 | 20231219 | 124900 | 5571818900 | 27250 | 27250 | 27250 | 27200 | 171 |
| 389 | 20231219 | 124800 | 5567162200 | 27250 | 27250 | 27300 | 27250 | 154 |
| 390 | 20231219 | 124700 | 5562959800 | 27250 | 27250 | 27300 | 27250 | 35 |
| 391 | 20231219 | 124600 | 5562004600 | 27250 | 27300 | 27300 | 27250 | 273 |
| 392 | 20231219 | 124500 | 5554564600 | 27250 | 27300 | 27300 | 27250 | 150 |
| 393 | 20231219 | 124400 | 5550471150 | 27250 | 27250 | 27300 | 27250 | 77 |
| 394 | 20231219 | 124300 | 5548369500 | 27250 | 27250 | 27250 | 27250 | 74 |
| 395 | 20231219 | 124200 | 5546353000 | 27250 | 27250 | 27300 | 27200 | 174 |
| 396 | 20231219 | 124100 | 5541606250 | 27250 | 27200 | 27400 | 27200 | 1630 |
| 397 | 20231219 | 124000 | 5497003850 | 27250 | 27250 | 27250 | 27200 | 155 |
| 398 | 20231219 | 123900 | 5492780300 | 27250 | 27250 | 27250 | 27200 | 199 |
| 399 | 20231219 | 123800 | 5487359300 | 27200 | 27250 | 27250 | 27150 | 56 |
| 400 | 20231219 | 123700 | 5485836200 | 27250 | 27150 | 27250 | 27150 | 674 |
| 401 | 20231219 | 123600 | 5467502450 | 27150 | 27150 | 27200 | 27150 | 259 |
| 402 | 20231219 | 123500 | 5460464700 | 27200 | 27150 | 27200 | 27150 | 669 |
| 403 | 20231219 | 123400 | 5442299000 | 27200 | 27150 | 27200 | 27150 | 32 |
| 404 | 20231219 | 123300 | 5441428750 | 27150 | 27200 | 27200 | 27150 | 526 |
| 405 | 20231219 | 123200 | 5427141950 | 27150 | 27150 | 27200 | 27150 | 111 |
| 406 | 20231219 | 123100 | 5424127800 | 27150 | 27200 | 27200 | 27150 | 194 |
| 407 | 20231219 | 123000 | 5418856200 | 27200 | 27150 | 27200 | 27150 | 206 |
| 408 | 20231219 | 122900 | 5413256000 | 27150 | 27150 | 27200 | 27150 | 326 |
| 409 | 20231219 | 122800 | 5404400600 | 27200 | 27150 | 27200 | 27150 | 57 |
| 410 | 20231219 | 122700 | 5402850700 | 27200 | 27150 | 27200 | 27150 | 203 |
| 411 | 20231219 | 122600 | 5397331900 | 27150 | 27100 | 27150 | 27100 | 342 |
| 412 | 20231219 | 122500 | 5388061550 | 27150 | 27150 | 27150 | 27150 | 121 |
| 413 | 20231219 | 122400 | 5384776400 | 27150 | 27200 | 27200 | 27150 | 226 |
| 414 | 20231219 | 122300 | 5378632350 | 27150 | 27150 | 27200 | 27150 | 279 |
| 415 | 20231219 | 122200 | 5371057450 | 27150 | 27200 | 27200 | 27150 | 126 |
| 416 | 20231219 | 122100 | 5367632300 | 27200 | 27200 | 27250 | 27200 | 176 |
| 417 | 20231219 | 122000 | 5362840200 | 27200 | 27150 | 27200 | 27150 | 99 |
| 418 | 20231219 | 121900 | 5360150950 | 27150 | 27200 | 27200 | 27150 | 70 |
| 419 | 20231219 | 121800 | 5358249700 | 27200 | 27200 | 27250 | 27150 | 229 |
| 420 | 20231219 | 121700 | 5352019700 | 27150 | 27150 | 27200 | 27150 | 177 |
| 421 | 20231219 | 121600 | 5347212150 | 27150 | 27200 | 27200 | 27150 | 156 |
| 422 | 20231219 | 121500 | 5342976700 | 27200 | 27200 | 27200 | 27200 | 130 |
| 423 | 20231219 | 121400 | 5339440700 | 27150 | 27200 | 27200 | 27150 | 278 |
| 424 | 20231219 | 121300 | 5331890750 | 27150 | 27200 | 27200 | 27150 | 53 |
| 425 | 20231219 | 121200 | 5330451700 | 27200 | 27200 | 27250 | 27200 | 124 |
| 426 | 20231219 | 121100 | 5327073950 | 27150 | 27200 | 27200 | 27100 | 1495 |
| 427 | 20231219 | 121000 | 5286452400 | 27200 | 27250 | 27250 | 27200 | 100 |
| 428 | 20231219 | 120900 | 5283730200 | 27250 | 27250 | 27250 | 27250 | 123 |
| 429 | 20231219 | 120800 | 5280378450 | 27200 | 27250 | 27250 | 27200 | 88 |
| 430 | 20231219 | 120700 | 5277984800 | 27250 | 27200 | 27250 | 27200 | 114 |
| 431 | 20231219 | 120600 | 5274878500 | 27250 | 27200 | 27250 | 27200 | 123 |
| 432 | 20231219 | 120500 | 5271531850 | 27150 | 27150 | 27150 | 27100 | 437 |
| 433 | 20231219 | 120400 | 5259671400 | 27150 | 27200 | 27200 | 27150 | 1185 |
| 434 | 20231219 | 120300 | 5227497150 | 27200 | 27250 | 27250 | 27200 | 101 |
| 435 | 20231219 | 120200 | 5224748550 | 27200 | 27200 | 27200 | 27200 | 137 |
| 436 | 20231219 | 120100 | 5221022150 | 27200 | 27200 | 27300 | 27200 | 664 |
| 437 | 20231219 | 120000 | 5202914150 | 27150 | 27150 | 27200 | 27150 | 138 |
| 438 | 20231219 | 115900 | 5199165300 | 27200 | 27200 | 27200 | 27150 | 256 |
| 439 | 20231219 | 115800 | 5192213550 | 27200 | 27200 | 27200 | 27200 | 87 |
| 440 | 20231219 | 115700 | 5189847150 | 27150 | 27250 | 27250 | 27150 | 191 |
| 441 | 20231219 | 115600 | 5184656300 | 27200 | 27200 | 27250 | 27150 | 463 |
| 442 | 20231219 | 115500 | 5172068000 | 27250 | 27200 | 27250 | 27200 | 206 |
| 443 | 20231219 | 115400 | 5166464600 | 27200 | 27250 | 27250 | 27200 | 74 |
| 444 | 20231219 | 115300 | 5164450900 | 27250 | 27200 | 27250 | 27200 | 228 |
| 445 | 20231219 | 115200 | 5158247750 | 27250 | 27250 | 27250 | 27250 | 25 |
| 446 | 20231219 | 115100 | 5157566500 | 27200 | 27300 | 27300 | 27200 | 312 |
| 447 | 20231219 | 115000 | 5149058400 | 27300 | 27200 | 27300 | 27200 | 630 |
| 448 | 20231219 | 114900 | 5131883050 | 27200 | 27200 | 27200 | 27150 | 495 |
| 449 | 20231219 | 114800 | 5118421800 | 27200 | 27200 | 27200 | 27200 | 14 |
| 450 | 20231219 | 114700 | 5118041000 | 27200 | 27150 | 27200 | 27150 | 486 |
| 451 | 20231219 | 114600 | 5104839350 | 27200 | 27150 | 27200 | 27150 | 78 |
| 452 | 20231219 | 114500 | 5102721400 | 27150 | 27150 | 27150 | 27150 | 146 |
| 453 | 20231219 | 114400 | 5098757500 | 27150 | 27100 | 27150 | 27100 | 328 |
| 454 | 20231219 | 114300 | 5089867500 | 27100 | 27150 | 27200 | 27100 | 268 |
| 455 | 20231219 | 114200 | 5082591250 | 27150 | 27200 | 27200 | 27150 | 73 |
| 456 | 20231219 | 114100 | 5080608600 | 27200 | 27200 | 27200 | 27150 | 38 |
| 457 | 20231219 | 114000 | 5079576000 | 27150 | 27200 | 27200 | 27150 | 207 |
| 458 | 20231219 | 113900 | 5073949950 | 27200 | 27200 | 27200 | 27200 | 617 |
| 459 | 20231219 | 113800 | 5057167550 | 27150 | 27100 | 27200 | 27100 | 82 |
| 460 | 20231219 | 113700 | 5054942650 | 27150 | 27150 | 27200 | 27150 | 111 |
| 461 | 20231219 | 113600 | 5051927550 | 27100 | 27200 | 27200 | 27100 | 380 |
| 462 | 20231219 | 113500 | 5041613450 | 27150 | 27200 | 27200 | 27150 | 85 |
| 463 | 20231219 | 113400 | 5039305500 | 27150 | 27200 | 27200 | 27150 | 706 |
| 464 | 20231219 | 113300 | 5020103600 | 27250 | 27250 | 27250 | 27200 | 75 |
| 465 | 20231219 | 113200 | 5018061100 | 27200 | 27250 | 27250 | 27200 | 317 |
| 466 | 20231219 | 113100 | 5009435450 | 27250 | 27250 | 27250 | 27200 | 86 |
| 467 | 20231219 | 113000 | 5007093650 | 27250 | 27250 | 27250 | 27250 | 50 |
| 468 | 20231219 | 112900 | 5005731150 | 27200 | 27250 | 27250 | 27200 | 648 |
| 469 | 20231219 | 112800 | 4988075900 | 27250 | 27250 | 27250 | 27200 | 212 |
| 470 | 20231219 | 112700 | 4982303850 | 27300 | 27250 | 27300 | 27200 | 269 |
| 471 | 20231219 | 112600 | 4974975450 | 27200 | 27200 | 27200 | 27200 | 98 |
| 472 | 20231219 | 112500 | 4972309850 | 27200 | 27250 | 27250 | 27200 | 79 |
| 473 | 20231219 | 112400 | 4970158700 | 27250 | 27250 | 27300 | 27250 | 236 |
| 474 | 20231219 | 112300 | 4963726000 | 27300 | 27300 | 27300 | 27300 | 290 |
| 475 | 20231219 | 112200 | 4955809000 | 27250 | 27250 | 27250 | 27200 | 96 |
| 476 | 20231219 | 112100 | 4953194450 | 27200 | 27250 | 27300 | 27200 | 277 |
| 477 | 20231219 | 112000 | 4945648000 | 27250 | 27300 | 27300 | 27250 | 104 |
| 478 | 20231219 | 111900 | 4942811750 | 27300 | 27250 | 27300 | 27200 | 746 |
| 479 | 20231219 | 111800 | 4922482250 | 27200 | 27250 | 27250 | 27200 | 182 |
| 480 | 20231219 | 111700 | 4917530850 | 27200 | 27250 | 27250 | 27200 | 166 |
| 481 | 20231219 | 111600 | 4913015400 | 27250 | 27250 | 27250 | 27250 | 201 |
| 482 | 20231219 | 111500 | 4907538150 | 27300 | 27250 | 27300 | 27250 | 636 |
| 483 | 20231219 | 111400 | 4890206200 | 27250 | 27200 | 27250 | 27200 | 68 |
| 484 | 20231219 | 111300 | 4888353400 | 27250 | 27200 | 27250 | 27200 | 126 |
| 485 | 20231219 | 111200 | 4884924100 | 27250 | 27200 | 27250 | 27150 | 98 |
| 486 | 20231219 | 111100 | 4882258300 | 27150 | 27200 | 27200 | 27150 | 139 |
| 487 | 20231219 | 111000 | 4878478500 | 27150 | 27200 | 27200 | 27150 | 623 |
| 488 | 20231219 | 110900 | 4861537250 | 27150 | 27200 | 27200 | 27150 | 58 |
| 489 | 20231219 | 110800 | 4859960650 | 27200 | 27200 | 27200 | 27150 | 98 |
| 490 | 20231219 | 110700 | 4857299400 | 27200 | 27400 | 27400 | 27200 | 3152 |
| 491 | 20231219 | 110600 | 4771513950 | 27350 | 27350 | 27400 | 27350 | 252 |
| 492 | 20231219 | 110500 | 4764610800 | 27300 | 27400 | 27400 | 27300 | 879 |
| 493 | 20231219 | 110400 | 4740581200 | 27400 | 27400 | 27400 | 27350 | 177 |
| 494 | 20231219 | 110300 | 4735732750 | 27450 | 27400 | 27450 | 27400 | 756 |
| 495 | 20231219 | 110200 | 4715014750 | 27400 | 27400 | 27400 | 27350 | 678 |
| 496 | 20231219 | 110100 | 4696440100 | 27450 | 27450 | 27450 | 27400 | 353 |
| 497 | 20231219 | 110000 | 4686751850 | 27450 | 27400 | 27450 | 27400 | 236 |
| 498 | 20231219 | 105900 | 4680275600 | 27400 | 27400 | 27400 | 27350 | 887 |
| 499 | 20231219 | 105800 | 4655972000 | 27350 | 27300 | 27350 | 27300 | 636 |
| 500 | 20231219 | 105700 | 4638589800 | 27350 | 27300 | 27350 | 27300 | 321 |
| 501 | 20231219 | 105600 | 4629816750 | 27300 | 27250 | 27300 | 27250 | 69 |
| 502 | 20231219 | 105500 | 4627933300 | 27250 | 27250 | 27300 | 27250 | 78 |
| 503 | 20231219 | 105400 | 4625804200 | 27250 | 27350 | 27350 | 27250 | 196 |
| 504 | 20231219 | 105300 | 4620454450 | 27350 | 27300 | 27350 | 27300 | 64 |
| 505 | 20231219 | 105200 | 4618705550 | 27300 | 27350 | 27350 | 27250 | 113 |
| 506 | 20231219 | 105100 | 4615620650 | 27300 | 27350 | 27350 | 27250 | 314 |
| 507 | 20231219 | 105000 | 4607048350 | 27300 | 27350 | 27350 | 27300 | 273 |
| 508 | 20231219 | 104900 | 4599592350 | 27400 | 27250 | 27400 | 27250 | 316 |
| 509 | 20231219 | 104800 | 4590952400 | 27300 | 27250 | 27350 | 27250 | 1039 |
| 510 | 20231219 | 104700 | 4562595750 | 27250 | 27150 | 27250 | 27150 | 343 |
| 511 | 20231219 | 104600 | 4553268050 | 27150 | 27150 | 27200 | 27150 | 82 |
| 512 | 20231219 | 104500 | 4551040300 | 27150 | 27200 | 27200 | 27150 | 54 |
| 513 | 20231219 | 104400 | 4549573200 | 27200 | 27200 | 27250 | 27200 | 152 |
| 514 | 20231219 | 104300 | 4545437950 | 27200 | 27200 | 27250 | 27200 | 407 |
| 515 | 20231219 | 104200 | 4534367450 | 27200 | 27200 | 27250 | 27200 | 167 |
| 516 | 20231219 | 104100 | 4529822000 | 27200 | 27200 | 27200 | 27200 | 32 |
| 517 | 20231219 | 104000 | 4528951600 | 27100 | 27100 | 27100 | 27050 | 895 |
| 518 | 20231219 | 103900 | 4504699850 | 27100 | 27100 | 27100 | 27050 | 588 |
| 519 | 20231219 | 103800 | 4488791650 | 27100 | 27200 | 27200 | 27100 | 93 |
| 520 | 20231219 | 103700 | 4486268400 | 27150 | 27050 | 27200 | 27050 | 731 |
| 521 | 20231219 | 103600 | 4466452000 | 27050 | 27050 | 27100 | 27000 | 371 |
| 522 | 20231219 | 103500 | 4456417850 | 27050 | 27050 | 27050 | 27000 | 1638 |
| 523 | 20231219 | 103400 | 4412110250 | 27050 | 27100 | 27100 | 27050 | 490 |
| 524 | 20231219 | 103300 | 4398831450 | 27100 | 27100 | 27100 | 27050 | 67 |
| 525 | 20231219 | 103200 | 4397017350 | 27100 | 27050 | 27100 | 27050 | 55 |
| 526 | 20231219 | 103100 | 4395529400 | 27100 | 27050 | 27100 | 27050 | 852 |
| 527 | 20231219 | 103000 | 4372472550 | 27050 | 27050 | 27050 | 27050 | 61 |
| 528 | 20231219 | 102900 | 4370822500 | 27000 | 27100 | 27100 | 27000 | 810 |
| 529 | 20231219 | 102800 | 4348939950 | 27100 | 27150 | 27150 | 27100 | 38 |
| 530 | 20231219 | 102700 | 4347909950 | 27100 | 27100 | 27150 | 27050 | 853 |
| 531 | 20231219 | 102600 | 4324813050 | 27150 | 27000 | 27150 | 27000 | 951 |
| 532 | 20231219 | 102500 | 4299041000 | 27050 | 27000 | 27050 | 27000 | 897 |
| 533 | 20231219 | 102400 | 4274821950 | 27000 | 26950 | 27000 | 26950 | 1378 |
| 534 | 20231219 | 102300 | 4237649900 | 26950 | 27000 | 27000 | 26950 | 62 |
| 535 | 20231219 | 102200 | 4235976100 | 27000 | 27000 | 27000 | 26950 | 1114 |
| 536 | 20231219 | 102100 | 4205913400 | 27000 | 27100 | 27100 | 27000 | 641 |
| 537 | 20231219 | 102000 | 4188599700 | 27150 | 27100 | 27150 | 27100 | 68 |
| 538 | 20231219 | 101900 | 4186754850 | 27150 | 27050 | 27150 | 27050 | 2034 |
| 539 | 20231219 | 101800 | 4131732200 | 27100 | 27150 | 27150 | 27100 | 1513 |
| 540 | 20231219 | 101700 | 4090697550 | 27150 | 27150 | 27200 | 27150 | 407 |
| 541 | 20231219 | 101600 | 4079646650 | 27200 | 27200 | 27200 | 27200 | 439 |
| 542 | 20231219 | 101500 | 4067705850 | 27200 | 27250 | 27250 | 27200 | 209 |
| 543 | 20231219 | 101400 | 4062016400 | 27250 | 27300 | 27300 | 27250 | 514 |
| 544 | 20231219 | 101300 | 4047984650 | 27250 | 27250 | 27300 | 27200 | 402 |
| 545 | 20231219 | 101200 | 4037031750 | 27250 | 27250 | 27250 | 27200 | 491 |
| 546 | 20231219 | 101100 | 4023654550 | 27200 | 27150 | 27250 | 27150 | 188 |
| 547 | 20231219 | 101000 | 4018539500 | 27200 | 27150 | 27200 | 27100 | 1000 |
| 548 | 20231219 | 100900 | 3991429350 | 27200 | 27200 | 27250 | 27150 | 739 |
| 549 | 20231219 | 100800 | 3971348250 | 27250 | 27150 | 27250 | 27150 | 659 |
| 550 | 20231219 | 100700 | 3953415800 | 27200 | 27250 | 27300 | 27200 | 1591 |
| 551 | 20231219 | 100600 | 3910069200 | 27250 | 27150 | 27250 | 27150 | 505 |
| 552 | 20231219 | 100500 | 3896331650 | 27100 | 27150 | 27150 | 27100 | 144 |
| 553 | 20231219 | 100400 | 3892426150 | 27150 | 27200 | 27200 | 27150 | 597 |
| 554 | 20231219 | 100300 | 3876215750 | 27200 | 27100 | 27200 | 27050 | 1316 |
| 555 | 20231219 | 100200 | 3840480900 | 27100 | 27100 | 27150 | 27050 | 1215 |
| 556 | 20231219 | 100100 | 3807545000 | 27050 | 27000 | 27050 | 26950 | 991 |
| 557 | 20231219 | 100000 | 3780774950 | 26950 | 26950 | 27000 | 26950 | 202 |
| 558 | 20231219 | 095900 | 3775329350 | 26950 | 27000 | 27000 | 26900 | 881 |
| 559 | 20231219 | 095800 | 3751613850 | 26950 | 26950 | 27000 | 26950 | 211 |
| 560 | 20231219 | 095700 | 3745926300 | 27000 | 26950 | 27000 | 26950 | 523 |
| 561 | 20231219 | 095600 | 3731825800 | 26950 | 26900 | 27000 | 26900 | 1091 |
| 562 | 20231219 | 095500 | 3702394700 | 26950 | 26900 | 26950 | 26850 | 688 |
| 563 | 20231219 | 095400 | 3683911800 | 26900 | 26900 | 26950 | 26850 | 1121 |
| 564 | 20231219 | 095300 | 3653761850 | 26900 | 26900 | 26950 | 26900 | 554 |
| 565 | 20231219 | 095200 | 3638845300 | 26900 | 26900 | 26900 | 26850 | 528 |
| 566 | 20231219 | 095100 | 3624648100 | 26900 | 26900 | 26950 | 26850 | 528 |
| 567 | 20231219 | 095000 | 3610447000 | 26900 | 26900 | 26950 | 26900 | 936 |
| 568 | 20231219 | 094900 | 3585235900 | 26900 | 26850 | 26900 | 26850 | 914 |
| 569 | 20231219 | 094800 | 3560694800 | 26850 | 26900 | 26950 | 26850 | 311 |
| 570 | 20231219 | 094700 | 3552331300 | 26900 | 26850 | 26900 | 26850 | 622 |
| 571 | 20231219 | 094600 | 3535607800 | 26850 | 26950 | 26950 | 26850 | 939 |
| 572 | 20231219 | 094500 | 3510350600 | 26950 | 26900 | 26950 | 26900 | 1812 |
| 573 | 20231219 | 094400 | 3461582700 | 26900 | 26850 | 26900 | 26850 | 152 |
| 574 | 20231219 | 094300 | 3457499350 | 26850 | 26800 | 26850 | 26750 | 853 |
| 575 | 20231219 | 094200 | 3434624550 | 26850 | 26850 | 26900 | 26800 | 1405 |
| 576 | 20231219 | 094100 | 3396915050 | 26850 | 26800 | 26900 | 26800 | 1723 |
| 577 | 20231219 | 094000 | 3350634450 | 26800 | 26800 | 26850 | 26800 | 1114 |
| 578 | 20231219 | 093900 | 3320777900 | 26850 | 26750 | 26850 | 26700 | 1599 |
| 579 | 20231219 | 093800 | 3277970400 | 26750 | 26750 | 26750 | 26650 | 1563 |
| 580 | 20231219 | 093700 | 3236245350 | 26750 | 26700 | 26800 | 26700 | 840 |
| 581 | 20231219 | 093600 | 3213786800 | 26750 | 26650 | 26800 | 26650 | 2793 |
| 582 | 20231219 | 093500 | 3139146800 | 26650 | 26650 | 26650 | 26600 | 4042 |
| 583 | 20231219 | 093400 | 3031480850 | 26600 | 26750 | 26750 | 26550 | 5436 |
| 584 | 20231219 | 093300 | 2886634100 | 26800 | 26850 | 26950 | 26800 | 1223 |
| 585 | 20231219 | 093200 | 2853821950 | 26800 | 27000 | 27050 | 26800 | 3856 |
| 586 | 20231219 | 093100 | 2750029200 | 27000 | 27000 | 27050 | 26950 | 582 |
| 587 | 20231219 | 093000 | 2734318200 | 26950 | 26850 | 26950 | 26850 | 1082 |
| 588 | 20231219 | 092900 | 2705173500 | 26900 | 27000 | 27000 | 26850 | 1056 |
| 589 | 20231219 | 092800 | 2676749150 | 27000 | 27350 | 27350 | 26550 | 15704 |
| 590 | 20231219 | 092700 | 2253984450 | 27350 | 27400 | 27400 | 27250 | 1689 |
| 591 | 20231219 | 092600 | 2207822850 | 27250 | 27400 | 27450 | 27250 | 1669 |
| 592 | 20231219 | 092500 | 2162218400 | 27400 | 27400 | 27400 | 27350 | 689 |
| 593 | 20231219 | 092400 | 2143345750 | 27450 | 27450 | 27450 | 27400 | 256 |
| 594 | 20231219 | 092300 | 2136321500 | 27450 | 27450 | 27450 | 27400 | 268 |
| 595 | 20231219 | 092200 | 2128972950 | 27450 | 27450 | 27450 | 27400 | 453 |
| 596 | 20231219 | 092100 | 2116558800 | 27450 | 27400 | 27450 | 27400 | 902 |
| 597 | 20231219 | 092000 | 2091817100 | 27450 | 27550 | 27550 | 27350 | 846 |
| 598 | 20231219 | 091900 | 2068569150 | 27500 | 27300 | 27500 | 27200 | 3908 |
| 599 | 20231219 | 091800 | 1961613600 | 27250 | 27200 | 27250 | 27150 | 2847 |
| 600 | 20231219 | 091700 | 1884140350 | 27150 | 27050 | 27200 | 27050 | 1853 |
| 601 | 20231219 | 091600 | 1833898550 | 27100 | 27050 | 27150 | 26950 | 2486 |
| 602 | 20231219 | 091500 | 1766676400 | 27050 | 27000 | 27050 | 26950 | 2238 |
| 603 | 20231219 | 091400 | 1706247600 | 27000 | 27100 | 27100 | 26750 | 6474 |
| 604 | 20231219 | 091300 | 1531780100 | 27150 | 27350 | 27450 | 27000 | 14280 |
| 605 | 20231219 | 091200 | 1143805600 | 27350 | 27450 | 27500 | 27350 | 3122 |
| 606 | 20231219 | 091100 | 1058190800 | 27400 | 27350 | 27400 | 27300 | 2894 |
| 607 | 20231219 | 091000 | 979079750 | 27350 | 27600 | 27600 | 27350 | 5843 |
| 608 | 20231219 | 090900 | 818467650 | 27550 | 27650 | 27750 | 27550 | 4403 |
| 609 | 20231219 | 090800 | 696893150 | 27650 | 27700 | 27750 | 27600 | 3988 |
| 610 | 20231219 | 090700 | 586544900 | 27700 | 27800 | 27800 | 27600 | 4512 |
| 611 | 20231219 | 090600 | 461578650 | 27800 | 28100 | 28100 | 27800 | 6588 |
| 612 | 20231219 | 090500 | 277662300 | 28100 | 28150 | 28150 | 28000 | 1120 |
| 613 | 20231219 | 090400 | 246238800 | 28150 | 28150 | 28200 | 28000 | 1777 |
| 614 | 20231219 | 090300 | 196384850 | 28150 | 28150 | 28200 | 28100 | 261 |
| 615 | 20231219 | 090200 | 189032600 | 28150 | 28100 | 28200 | 28050 | 826 |
| 616 | 20231219 | 090100 | 165822500 | 28100 | 28300 | 28300 | 28050 | 2227 |
| 617 | 20231219 | 090000 | 103198850 | 28250 | 28100 | 28250 | 28100 | 3232 |