33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 3 | 20231219 | 192000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231219 | 191900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231219 | 191800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231219 | 191700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231219 | 191600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231219 | 191500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231219 | 191400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231219 | 191300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231219 | 191200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231219 | 191100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231219 | 191000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231219 | 190900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231219 | 190800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231219 | 190700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231219 | 190600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231219 | 190500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231219 | 190400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231219 | 190300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231219 | 190200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231219 | 190100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231219 | 190000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231219 | 185900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231219 | 185800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231219 | 185700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231219 | 185600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231219 | 185500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231219 | 185400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231219 | 185300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231219 | 185200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231219 | 185100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 33 | 20231219 | 185000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231219 | 184900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231219 | 184800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231219 | 184700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231219 | 184600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231219 | 184500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231219 | 184400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231219 | 184300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231219 | 184200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231219 | 184100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231219 | 184000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231219 | 183900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231219 | 183800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231219 | 183700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231219 | 183600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231219 | 183500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231219 | 183400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231219 | 183300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231219 | 183200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231219 | 183100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231219 | 183000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231219 | 182900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231219 | 182800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231219 | 182700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231219 | 182600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231219 | 182500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231219 | 182400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231219 | 182300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231219 | 182200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231219 | 182100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 63 | 20231219 | 182000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231219 | 181900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231219 | 181800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231219 | 181700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231219 | 181600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231219 | 181500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231219 | 181400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231219 | 181300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231219 | 181200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231219 | 181100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231219 | 181000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231219 | 180900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231219 | 180800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231219 | 180700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231219 | 180600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231219 | 180500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231219 | 180400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231219 | 180300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231219 | 180200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231219 | 180100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231219 | 180000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231219 | 175900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231219 | 175800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231219 | 175700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231219 | 175600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231219 | 175500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231219 | 175400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231219 | 175300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231219 | 175200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231219 | 175100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 93 | 20231219 | 175000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231219 | 174900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231219 | 174800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231219 | 174700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231219 | 174600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231219 | 174500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231219 | 174400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231219 | 174300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231219 | 174200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231219 | 174100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231219 | 174000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231219 | 173900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231219 | 173800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231219 | 173700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231219 | 173600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231219 | 173500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231219 | 173400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231219 | 173300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231219 | 173200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231219 | 173100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231219 | 173000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231219 | 172900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231219 | 172800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231219 | 172700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231219 | 172600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231219 | 172500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231219 | 172400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231219 | 172300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231219 | 172200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231219 | 172100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 123 | 20231219 | 172000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231219 | 171900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231219 | 171800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231219 | 171700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231219 | 171600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231219 | 171500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231219 | 171400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231219 | 171300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231219 | 171200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231219 | 171100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231219 | 171000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231219 | 170900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231219 | 170800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231219 | 170700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231219 | 170600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231219 | 170500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231219 | 170400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231219 | 170300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231219 | 170200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231219 | 170100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231219 | 170000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231219 | 165900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231219 | 165800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231219 | 165700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231219 | 165600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231219 | 165500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231219 | 165400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231219 | 165300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231219 | 165200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231219 | 165100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 153 | 20231219 | 165000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231219 | 164900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231219 | 164800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231219 | 164700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231219 | 164600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231219 | 164500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231219 | 164400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231219 | 164300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231219 | 164200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231219 | 164100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231219 | 164000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231219 | 163900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231219 | 163800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231219 | 163700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231219 | 163600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231219 | 163500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231219 | 163400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231219 | 163300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231219 | 163200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231219 | 163100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231219 | 163000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231219 | 162900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231219 | 162800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231219 | 162700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231219 | 162600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231219 | 162500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231219 | 162400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231219 | 162300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231219 | 162200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231219 | 162100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 183 | 20231219 | 162000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231219 | 161900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231219 | 161800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231219 | 161700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20231219 | 161600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20231219 | 161500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20231219 | 161400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20231219 | 161300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20231219 | 161200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20231219 | 161100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20231219 | 161000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20231219 | 160900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20231219 | 160800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20231219 | 160700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20231219 | 160600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20231219 | 160500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20231219 | 160400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20231219 | 160300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20231219 | 160200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20231219 | 160100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20231219 | 160000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20231219 | 155900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20231219 | 155800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20231219 | 155700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20231219 | 155600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20231219 | 155500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20231219 | 155400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20231219 | 155300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20231219 | 155200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20231219 | 155100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 213 | 20231219 | 155000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20231219 | 154900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20231219 | 154800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20231219 | 154700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20231219 | 154600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20231219 | 154500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20231219 | 154400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20231219 | 154300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20231219 | 154200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20231219 | 154100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20231219 | 154000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20231219 | 153900 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20231219 | 153800 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20231219 | 153700 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20231219 | 153600 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20231219 | 153500 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20231219 | 153400 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20231219 | 153300 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20231219 | 153200 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20231219 | 153100 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20231219 | 153000 | 4490082050 | 21300 | 21300 | 21300 | 21300 | 6408 |
| 234 | 20231219 | 152900 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20231219 | 152800 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20231219 | 152700 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20231219 | 152600 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20231219 | 152500 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20231219 | 152400 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20231219 | 152300 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20231219 | 152200 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20231219 | 152100 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 243 | 20231219 | 152000 | 4353591650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20231219 | 151900 | 4353591650 | 21300 | 21300 | 21400 | 21300 | 696 |
| 245 | 20231219 | 151800 | 4338752950 | 21300 | 21350 | 21350 | 21300 | 674 |
| 246 | 20231219 | 151700 | 4324383900 | 21300 | 21400 | 21400 | 21300 | 1936 |
| 247 | 20231219 | 151600 | 4283040800 | 21400 | 21400 | 21400 | 21350 | 296 |
| 248 | 20231219 | 151500 | 4276713150 | 21400 | 21400 | 21450 | 21350 | 410 |
| 249 | 20231219 | 151400 | 4267944500 | 21400 | 21400 | 21400 | 21350 | 325 |
| 250 | 20231219 | 151300 | 4260995800 | 21400 | 21400 | 21400 | 21350 | 521 |
| 251 | 20231219 | 151200 | 4249852300 | 21400 | 21400 | 21400 | 21350 | 587 |
| 252 | 20231219 | 151100 | 4237296900 | 21350 | 21400 | 21400 | 21350 | 328 |
| 253 | 20231219 | 151000 | 4230283550 | 21450 | 21450 | 21450 | 21350 | 1088 |
| 254 | 20231219 | 150900 | 4206992150 | 21450 | 21450 | 21450 | 21400 | 279 |
| 255 | 20231219 | 150800 | 4201015900 | 21450 | 21400 | 21450 | 21400 | 2064 |
| 256 | 20231219 | 150700 | 4156842450 | 21450 | 21400 | 21450 | 21400 | 1461 |
| 257 | 20231219 | 150600 | 4125558150 | 21400 | 21400 | 21400 | 21350 | 486 |
| 258 | 20231219 | 150500 | 4115163600 | 21400 | 21350 | 21400 | 21300 | 1098 |
| 259 | 20231219 | 150400 | 4091720250 | 21350 | 21400 | 21400 | 21350 | 909 |
| 260 | 20231219 | 150300 | 4072273450 | 21400 | 21350 | 21400 | 21350 | 644 |
| 261 | 20231219 | 150200 | 4058504100 | 21400 | 21400 | 21400 | 21400 | 726 |
| 262 | 20231219 | 150100 | 4042967700 | 21400 | 21400 | 21450 | 21350 | 3428 |
| 263 | 20231219 | 150000 | 3969608850 | 21400 | 21400 | 21400 | 21350 | 513 |
| 264 | 20231219 | 145900 | 3958637450 | 21400 | 21400 | 21400 | 21350 | 605 |
| 265 | 20231219 | 145800 | 3945698900 | 21400 | 21350 | 21450 | 21350 | 3010 |
| 266 | 20231219 | 145700 | 3881281100 | 21350 | 21400 | 21400 | 21350 | 754 |
| 267 | 20231219 | 145600 | 3865161100 | 21350 | 21450 | 21450 | 21350 | 1115 |
| 268 | 20231219 | 145500 | 3841304700 | 21450 | 21400 | 21450 | 21350 | 916 |
| 269 | 20231219 | 145400 | 3821704700 | 21400 | 21400 | 21400 | 21350 | 1047 |
| 270 | 20231219 | 145300 | 3799316800 | 21450 | 21400 | 21450 | 21350 | 528 |
| 271 | 20231219 | 145200 | 3788027250 | 21400 | 21400 | 21450 | 21400 | 246 |
| 272 | 20231219 | 145100 | 3782761250 | 21450 | 21400 | 21450 | 21400 | 1193 |
| 273 | 20231219 | 145000 | 3757228000 | 21400 | 21400 | 21450 | 21400 | 284 |
| 274 | 20231219 | 144900 | 3751150100 | 21400 | 21350 | 21450 | 21350 | 684 |
| 275 | 20231219 | 144800 | 3736525500 | 21400 | 21400 | 21400 | 21350 | 1156 |
| 276 | 20231219 | 144700 | 3711793400 | 21400 | 21400 | 21400 | 21300 | 259 |
| 277 | 20231219 | 144600 | 3706268400 | 21350 | 21350 | 21400 | 21300 | 432 |
| 278 | 20231219 | 144500 | 3697051800 | 21350 | 21350 | 21350 | 21300 | 126 |
| 279 | 20231219 | 144400 | 3694367250 | 21350 | 21350 | 21350 | 21300 | 403 |
| 280 | 20231219 | 144300 | 3685771200 | 21350 | 21300 | 21350 | 21250 | 252 |
| 281 | 20231219 | 144200 | 3680399500 | 21300 | 21250 | 21350 | 21250 | 231 |
| 282 | 20231219 | 144100 | 3675478850 | 21250 | 21250 | 21300 | 21250 | 493 |
| 283 | 20231219 | 144000 | 3664995000 | 21300 | 21300 | 21350 | 21300 | 433 |
| 284 | 20231219 | 143900 | 3655765250 | 21250 | 21300 | 21350 | 21250 | 666 |
| 285 | 20231219 | 143800 | 3641576000 | 21300 | 21350 | 21350 | 21300 | 309 |
| 286 | 20231219 | 143700 | 3634991100 | 21350 | 21350 | 21350 | 21300 | 204 |
| 287 | 20231219 | 143600 | 3630642300 | 21350 | 21350 | 21350 | 21300 | 112 |
| 288 | 20231219 | 143500 | 3628252000 | 21350 | 21350 | 21350 | 21300 | 228 |
| 289 | 20231219 | 143400 | 3623392250 | 21350 | 21400 | 21400 | 21350 | 520 |
| 290 | 20231219 | 143300 | 3612283900 | 21400 | 21350 | 21400 | 21350 | 231 |
| 291 | 20231219 | 143200 | 3607349400 | 21400 | 21400 | 21400 | 21350 | 211 |
| 292 | 20231219 | 143100 | 3602840350 | 21400 | 21350 | 21400 | 21300 | 295 |
| 293 | 20231219 | 143000 | 3596545200 | 21350 | 21300 | 21350 | 21300 | 155 |
| 294 | 20231219 | 142900 | 3593242800 | 21300 | 21350 | 21350 | 21300 | 477 |
| 295 | 20231219 | 142800 | 3583071700 | 21350 | 21350 | 21350 | 21300 | 273 |
| 296 | 20231219 | 142700 | 3577249700 | 21350 | 21300 | 21350 | 21300 | 397 |
| 297 | 20231219 | 142600 | 3568785700 | 21350 | 21400 | 21400 | 21350 | 160 |
| 298 | 20231219 | 142500 | 3565366050 | 21400 | 21400 | 21450 | 21350 | 431 |
| 299 | 20231219 | 142400 | 3556161500 | 21400 | 21350 | 21400 | 21350 | 251 |
| 300 | 20231219 | 142300 | 3550796950 | 21350 | 21400 | 21400 | 21350 | 180 |
| 301 | 20231219 | 142200 | 3546951250 | 21350 | 21400 | 21400 | 21350 | 506 |
| 302 | 20231219 | 142100 | 3536131300 | 21400 | 21400 | 21400 | 21350 | 286 |
| 303 | 20231219 | 142000 | 3530017800 | 21350 | 21350 | 21450 | 21350 | 659 |
| 304 | 20231219 | 141900 | 3515942650 | 21450 | 21350 | 21450 | 21350 | 154 |
| 305 | 20231219 | 141800 | 3512652750 | 21450 | 21450 | 21450 | 21350 | 293 |
| 306 | 20231219 | 141700 | 3506384650 | 21450 | 21450 | 21450 | 21350 | 138 |
| 307 | 20231219 | 141600 | 3503435550 | 21400 | 21300 | 21400 | 21300 | 1143 |
| 308 | 20231219 | 141500 | 3478988700 | 21300 | 21350 | 21400 | 21300 | 1203 |
| 309 | 20231219 | 141400 | 3453307500 | 21350 | 21350 | 21400 | 21300 | 584 |
| 310 | 20231219 | 141300 | 3440845100 | 21300 | 21350 | 21350 | 21300 | 161 |
| 311 | 20231219 | 141200 | 3437413600 | 21350 | 21300 | 21400 | 21300 | 335 |
| 312 | 20231219 | 141100 | 3430258850 | 21400 | 21350 | 21400 | 21300 | 359 |
| 313 | 20231219 | 141000 | 3422589800 | 21350 | 21400 | 21450 | 21350 | 1081 |
| 314 | 20231219 | 140900 | 3399492750 | 21400 | 21400 | 21400 | 21350 | 296 |
| 315 | 20231219 | 140800 | 3393164550 | 21350 | 21350 | 21400 | 21350 | 323 |
| 316 | 20231219 | 140700 | 3386260850 | 21350 | 21400 | 21400 | 21350 | 251 |
| 317 | 20231219 | 140600 | 3380896400 | 21350 | 21350 | 21400 | 21350 | 204 |
| 318 | 20231219 | 140500 | 3376540900 | 21350 | 21350 | 21400 | 21350 | 280 |
| 319 | 20231219 | 140400 | 3370561350 | 21350 | 21300 | 21350 | 21300 | 662 |
| 320 | 20231219 | 140300 | 3356454200 | 21300 | 21350 | 21350 | 21300 | 208 |
| 321 | 20231219 | 140200 | 3352023750 | 21300 | 21350 | 21350 | 21300 | 194 |
| 322 | 20231219 | 140100 | 3347888500 | 21350 | 21350 | 21350 | 21300 | 762 |
| 323 | 20231219 | 140000 | 3331628800 | 21350 | 21350 | 21400 | 21350 | 212 |
| 324 | 20231219 | 135900 | 3327101050 | 21350 | 21400 | 21400 | 21350 | 280 |
| 325 | 20231219 | 135800 | 3321116000 | 21400 | 21350 | 21400 | 21350 | 648 |
| 326 | 20231219 | 135700 | 3307261050 | 21350 | 21350 | 21400 | 21350 | 333 |
| 327 | 20231219 | 135600 | 3300150000 | 21400 | 21350 | 21400 | 21350 | 174 |
| 328 | 20231219 | 135500 | 3296432100 | 21400 | 21400 | 21400 | 21350 | 281 |
| 329 | 20231219 | 135400 | 3290425000 | 21400 | 21400 | 21400 | 21350 | 219 |
| 330 | 20231219 | 135300 | 3285744350 | 21400 | 21400 | 21400 | 21350 | 325 |
| 331 | 20231219 | 135200 | 3278795500 | 21400 | 21400 | 21450 | 21400 | 245 |
| 332 | 20231219 | 135100 | 3273551750 | 21400 | 21450 | 21450 | 21400 | 2229 |
| 333 | 20231219 | 135000 | 3225748850 | 21450 | 21450 | 21450 | 21450 | 475 |
| 334 | 20231219 | 134900 | 3215560100 | 21400 | 21450 | 21450 | 21400 | 91 |
| 335 | 20231219 | 134800 | 3213611550 | 21450 | 21400 | 21450 | 21400 | 223 |
| 336 | 20231219 | 134700 | 3208831350 | 21400 | 21400 | 21450 | 21400 | 94 |
| 337 | 20231219 | 134600 | 3206818750 | 21400 | 21400 | 21450 | 21400 | 168 |
| 338 | 20231219 | 134500 | 3203218700 | 21450 | 21450 | 21450 | 21400 | 101 |
| 339 | 20231219 | 134400 | 3201053350 | 21450 | 21400 | 21450 | 21350 | 2203 |
| 340 | 20231219 | 134300 | 3153909400 | 21400 | 21350 | 21400 | 21350 | 98 |
| 341 | 20231219 | 134200 | 3151812700 | 21350 | 21350 | 21400 | 21300 | 847 |
| 342 | 20231219 | 134100 | 3133732750 | 21350 | 21300 | 21350 | 21300 | 133 |
| 343 | 20231219 | 134000 | 3130893700 | 21350 | 21350 | 21350 | 21350 | 92 |
| 344 | 20231219 | 133900 | 3128929500 | 21300 | 21350 | 21350 | 21300 | 39 |
| 345 | 20231219 | 133800 | 3128097100 | 21350 | 21350 | 21350 | 21350 | 190 |
| 346 | 20231219 | 133700 | 3124040600 | 21300 | 21350 | 21350 | 21300 | 102 |
| 347 | 20231219 | 133600 | 3121863650 | 21350 | 21350 | 21350 | 21350 | 47 |
| 348 | 20231219 | 133500 | 3120860200 | 21300 | 21350 | 21350 | 21300 | 350 |
| 349 | 20231219 | 133400 | 3113393900 | 21350 | 21300 | 21350 | 21300 | 73 |
| 350 | 20231219 | 133300 | 3111838950 | 21350 | 21350 | 21350 | 21350 | 31 |
| 351 | 20231219 | 133200 | 3111177100 | 21350 | 21350 | 21350 | 21300 | 178 |
| 352 | 20231219 | 133100 | 3107381800 | 21350 | 21350 | 21400 | 21300 | 358 |
| 353 | 20231219 | 133000 | 3099742050 | 21400 | 21400 | 21400 | 21350 | 1477 |
| 354 | 20231219 | 132900 | 3068202600 | 21400 | 21400 | 21400 | 21400 | 44 |
| 355 | 20231219 | 132800 | 3067261000 | 21400 | 21350 | 21400 | 21350 | 166 |
| 356 | 20231219 | 132700 | 3063712100 | 21400 | 21400 | 21400 | 21400 | 707 |
| 357 | 20231219 | 132600 | 3048582300 | 21450 | 21450 | 21450 | 21400 | 91 |
| 358 | 20231219 | 132500 | 3046630400 | 21400 | 21450 | 21450 | 21400 | 218 |
| 359 | 20231219 | 132400 | 3041958750 | 21450 | 21450 | 21450 | 21400 | 109 |
| 360 | 20231219 | 132300 | 3039622400 | 21450 | 21400 | 21450 | 21400 | 207 |
| 361 | 20231219 | 132200 | 3035182850 | 21400 | 21400 | 21450 | 21400 | 456 |
| 362 | 20231219 | 132100 | 3025421800 | 21450 | 21400 | 21450 | 21400 | 200 |
| 363 | 20231219 | 132000 | 3021137350 | 21450 | 21400 | 21450 | 21400 | 98 |
| 364 | 20231219 | 131900 | 3019038100 | 21450 | 21400 | 21450 | 21400 | 246 |
| 365 | 20231219 | 131800 | 3013763900 | 21450 | 21450 | 21450 | 21450 | 91 |
| 366 | 20231219 | 131700 | 3011811950 | 21450 | 21450 | 21450 | 21400 | 131 |
| 367 | 20231219 | 131600 | 3009007000 | 21450 | 21450 | 21450 | 21450 | 100 |
| 368 | 20231219 | 131500 | 3006862000 | 21450 | 21400 | 21450 | 21400 | 386 |
| 369 | 20231219 | 131400 | 2998592950 | 21400 | 21400 | 21400 | 21400 | 223 |
| 370 | 20231219 | 131300 | 2993820750 | 21400 | 21400 | 21400 | 21350 | 62 |
| 371 | 20231219 | 131200 | 2992496450 | 21350 | 21400 | 21400 | 21350 | 372 |
| 372 | 20231219 | 131100 | 2984536700 | 21400 | 21400 | 21400 | 21350 | 216 |
| 373 | 20231219 | 131000 | 2979919250 | 21400 | 21300 | 21400 | 21300 | 101 |
| 374 | 20231219 | 130900 | 2977763450 | 21400 | 21400 | 21400 | 21350 | 578 |
| 375 | 20231219 | 130800 | 2965419350 | 21400 | 21450 | 21450 | 21400 | 435 |
| 376 | 20231219 | 130700 | 2956108050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 377 | 20231219 | 130600 | 2956108050 | 21450 | 21400 | 21450 | 21400 | 87 |
| 378 | 20231219 | 130500 | 2954245500 | 21400 | 21450 | 21450 | 21400 | 170 |
| 379 | 20231219 | 130400 | 2950604350 | 21450 | 21400 | 21450 | 21400 | 106 |
| 380 | 20231219 | 130300 | 2948333600 | 21450 | 21450 | 21450 | 21400 | 62 |
| 381 | 20231219 | 130200 | 2947004300 | 21400 | 21450 | 21450 | 21400 | 419 |
| 382 | 20231219 | 130100 | 2938026400 | 21450 | 21400 | 21450 | 21400 | 20 |
| 383 | 20231219 | 130000 | 2937597450 | 21450 | 21450 | 21450 | 21400 | 261 |
| 384 | 20231219 | 125900 | 2932007850 | 21400 | 21400 | 21400 | 21400 | 327 |
| 385 | 20231219 | 125800 | 2925010050 | 21450 | 21450 | 21450 | 21400 | 198 |
| 386 | 20231219 | 125700 | 2920767950 | 21400 | 21450 | 21450 | 21400 | 1245 |
| 387 | 20231219 | 125600 | 2894062800 | 21450 | 21450 | 21450 | 21400 | 20 |
| 388 | 20231219 | 125500 | 2893634300 | 21450 | 21400 | 21450 | 21400 | 493 |
| 389 | 20231219 | 125400 | 2883075550 | 21400 | 21400 | 21400 | 21400 | 35 |
| 390 | 20231219 | 125300 | 2882326550 | 21400 | 21400 | 21400 | 21350 | 110 |
| 391 | 20231219 | 125200 | 2879972600 | 21350 | 21400 | 21400 | 21350 | 172 |
| 392 | 20231219 | 125100 | 2876292000 | 21400 | 21400 | 21400 | 21350 | 177 |
| 393 | 20231219 | 125000 | 2872509400 | 21400 | 21300 | 21400 | 21300 | 215 |
| 394 | 20231219 | 124900 | 2867919750 | 21350 | 21350 | 21350 | 21350 | 70 |
| 395 | 20231219 | 124800 | 2866425250 | 21350 | 21350 | 21350 | 21350 | 98 |
| 396 | 20231219 | 124700 | 2864332950 | 21350 | 21350 | 21400 | 21350 | 636 |
| 397 | 20231219 | 124600 | 2850752800 | 21350 | 21350 | 21350 | 21350 | 25 |
| 398 | 20231219 | 124500 | 2850219050 | 21350 | 21300 | 21350 | 21300 | 906 |
| 399 | 20231219 | 124400 | 2830919700 | 21300 | 21300 | 21300 | 21250 | 92 |
| 400 | 20231219 | 124300 | 2828962600 | 21300 | 21300 | 21300 | 21300 | 14 |
| 401 | 20231219 | 124200 | 2828664400 | 21300 | 21300 | 21300 | 21250 | 221 |
| 402 | 20231219 | 124100 | 2823957150 | 21300 | 21300 | 21300 | 21300 | 6 |
| 403 | 20231219 | 124000 | 2823829350 | 21300 | 21300 | 21300 | 21300 | 68 |
| 404 | 20231219 | 123900 | 2822380950 | 21300 | 21300 | 21300 | 21300 | 71 |
| 405 | 20231219 | 123800 | 2820868650 | 21300 | 21300 | 21300 | 21300 | 164 |
| 406 | 20231219 | 123700 | 2817375450 | 21300 | 21300 | 21300 | 21300 | 49 |
| 407 | 20231219 | 123600 | 2816331750 | 21300 | 21300 | 21300 | 21300 | 120 |
| 408 | 20231219 | 123500 | 2813775750 | 21300 | 21300 | 21300 | 21300 | 67 |
| 409 | 20231219 | 123400 | 2812348650 | 21300 | 21300 | 21300 | 21300 | 105 |
| 410 | 20231219 | 123300 | 2810112150 | 21300 | 21300 | 21300 | 21300 | 34 |
| 411 | 20231219 | 123200 | 2809387950 | 21300 | 21300 | 21300 | 21250 | 380 |
| 412 | 20231219 | 123100 | 2801294650 | 21300 | 21300 | 21300 | 21250 | 389 |
| 413 | 20231219 | 123000 | 2793024400 | 21300 | 21250 | 21300 | 21250 | 294 |
| 414 | 20231219 | 122900 | 2786772950 | 21300 | 21300 | 21300 | 21250 | 135 |
| 415 | 20231219 | 122800 | 2783901200 | 21300 | 21250 | 21300 | 21250 | 389 |
| 416 | 20231219 | 122700 | 2775627300 | 21250 | 21250 | 21250 | 21200 | 324 |
| 417 | 20231219 | 122600 | 2768754100 | 21250 | 21250 | 21250 | 21250 | 239 |
| 418 | 20231219 | 122500 | 2763675350 | 21250 | 21300 | 21300 | 21250 | 760 |
| 419 | 20231219 | 122400 | 2747509050 | 21350 | 21350 | 21350 | 21300 | 66 |
| 420 | 20231219 | 122300 | 2746100250 | 21350 | 21350 | 21350 | 21300 | 219 |
| 421 | 20231219 | 122200 | 2741430450 | 21350 | 21350 | 21350 | 21350 | 161 |
| 422 | 20231219 | 122100 | 2737993100 | 21400 | 21350 | 21400 | 21350 | 220 |
| 423 | 20231219 | 122000 | 2733295300 | 21350 | 21350 | 21350 | 21300 | 456 |
| 424 | 20231219 | 121900 | 2723577350 | 21350 | 21350 | 21400 | 21350 | 468 |
| 425 | 20231219 | 121800 | 2713583100 | 21400 | 21400 | 21400 | 21350 | 301 |
| 426 | 20231219 | 121700 | 2707149750 | 21350 | 21400 | 21400 | 21350 | 93 |
| 427 | 20231219 | 121600 | 2705159750 | 21400 | 21400 | 21400 | 21400 | 77 |
| 428 | 20231219 | 121500 | 2703511950 | 21400 | 21400 | 21400 | 21350 | 540 |
| 429 | 20231219 | 121400 | 2691965950 | 21400 | 21400 | 21400 | 21400 | 14 |
| 430 | 20231219 | 121300 | 2691666350 | 21400 | 21400 | 21400 | 21400 | 77 |
| 431 | 20231219 | 121200 | 2690018550 | 21400 | 21400 | 21400 | 21400 | 146 |
| 432 | 20231219 | 121100 | 2686894150 | 21400 | 21400 | 21450 | 21350 | 398 |
| 433 | 20231219 | 121000 | 2678381950 | 21400 | 21450 | 21450 | 21400 | 89 |
| 434 | 20231219 | 120900 | 2676473050 | 21450 | 21450 | 21450 | 21400 | 37 |
| 435 | 20231219 | 120800 | 2675679900 | 21400 | 21450 | 21450 | 21400 | 201 |
| 436 | 20231219 | 120700 | 2671376100 | 21450 | 21400 | 21450 | 21400 | 256 |
| 437 | 20231219 | 120600 | 2665896850 | 21450 | 21450 | 21450 | 21450 | 72 |
| 438 | 20231219 | 120500 | 2664352450 | 21450 | 21450 | 21450 | 21450 | 137 |
| 439 | 20231219 | 120400 | 2661413800 | 21450 | 21450 | 21450 | 21450 | 54 |
| 440 | 20231219 | 120300 | 2660255500 | 21450 | 21450 | 21450 | 21450 | 48 |
| 441 | 20231219 | 120200 | 2659225900 | 21450 | 21400 | 21450 | 21400 | 346 |
| 442 | 20231219 | 120100 | 2651814200 | 21400 | 21450 | 21450 | 21400 | 63 |
| 443 | 20231219 | 120000 | 2650464250 | 21450 | 21400 | 21450 | 21400 | 682 |
| 444 | 20231219 | 115900 | 2635867000 | 21400 | 21400 | 21400 | 21400 | 190 |
| 445 | 20231219 | 115800 | 2631801000 | 21400 | 21400 | 21400 | 21400 | 50 |
| 446 | 20231219 | 115700 | 2630731000 | 21400 | 21400 | 21400 | 21400 | 315 |
| 447 | 20231219 | 115600 | 2623990000 | 21400 | 21400 | 21400 | 21350 | 135 |
| 448 | 20231219 | 115500 | 2621104000 | 21400 | 21300 | 21400 | 21300 | 359 |
| 449 | 20231219 | 115400 | 2613436200 | 21350 | 21350 | 21350 | 21350 | 856 |
| 450 | 20231219 | 115300 | 2595160600 | 21400 | 21450 | 21450 | 21400 | 312 |
| 451 | 20231219 | 115200 | 2588481400 | 21400 | 21400 | 21450 | 21400 | 1031 |
| 452 | 20231219 | 115100 | 2566414450 | 21400 | 21450 | 21450 | 21400 | 269 |
| 453 | 20231219 | 115000 | 2560651050 | 21450 | 21400 | 21450 | 21400 | 313 |
| 454 | 20231219 | 114900 | 2553951500 | 21400 | 21450 | 21450 | 21400 | 1627 |
| 455 | 20231219 | 114800 | 2519124700 | 21400 | 21450 | 21450 | 21400 | 344 |
| 456 | 20231219 | 114700 | 2511761900 | 21450 | 21400 | 21450 | 21400 | 440 |
| 457 | 20231219 | 114600 | 2502333950 | 21450 | 21450 | 21450 | 21450 | 307 |
| 458 | 20231219 | 114500 | 2495748800 | 21450 | 21450 | 21450 | 21450 | 104 |
| 459 | 20231219 | 114400 | 2493518000 | 21400 | 21450 | 21450 | 21400 | 25 |
| 460 | 20231219 | 114300 | 2492982500 | 21450 | 21400 | 21450 | 21400 | 394 |
| 461 | 20231219 | 114200 | 2484548250 | 21400 | 21400 | 21450 | 21400 | 503 |
| 462 | 20231219 | 114100 | 2473782950 | 21450 | 21450 | 21450 | 21450 | 156 |
| 463 | 20231219 | 114000 | 2470436750 | 21450 | 21450 | 21450 | 21450 | 20 |
| 464 | 20231219 | 113900 | 2470007750 | 21450 | 21450 | 21450 | 21400 | 195 |
| 465 | 20231219 | 113800 | 2465827500 | 21400 | 21450 | 21450 | 21400 | 213 |
| 466 | 20231219 | 113700 | 2461265350 | 21450 | 21450 | 21450 | 21450 | 44 |
| 467 | 20231219 | 113600 | 2460321550 | 21450 | 21450 | 21450 | 21400 | 170 |
| 468 | 20231219 | 113500 | 2456677750 | 21450 | 21450 | 21450 | 21450 | 157 |
| 469 | 20231219 | 113400 | 2453310100 | 21400 | 21450 | 21450 | 21400 | 239 |
| 470 | 20231219 | 113300 | 2448192850 | 21450 | 21450 | 21450 | 21450 | 72 |
| 471 | 20231219 | 113200 | 2446648450 | 21400 | 21400 | 21450 | 21400 | 950 |
| 472 | 20231219 | 113100 | 2426314300 | 21450 | 21500 | 21500 | 21450 | 1583 |
| 473 | 20231219 | 113000 | 2392356600 | 21500 | 21500 | 21500 | 21450 | 255 |
| 474 | 20231219 | 112900 | 2386874150 | 21500 | 21500 | 21500 | 21500 | 273 |
| 475 | 20231219 | 112800 | 2381004650 | 21500 | 21500 | 21500 | 21450 | 537 |
| 476 | 20231219 | 112700 | 2369461650 | 21500 | 21500 | 21500 | 21500 | 350 |
| 477 | 20231219 | 112600 | 2361936650 | 21500 | 21500 | 21500 | 21500 | 216 |
| 478 | 20231219 | 112500 | 2357292650 | 21500 | 21500 | 21500 | 21500 | 310 |
| 479 | 20231219 | 112400 | 2350627650 | 21500 | 21500 | 21550 | 21500 | 804 |
| 480 | 20231219 | 112300 | 2333328700 | 21500 | 21500 | 21500 | 21450 | 1548 |
| 481 | 20231219 | 112200 | 2300046750 | 21450 | 21450 | 21500 | 21450 | 271 |
| 482 | 20231219 | 112100 | 2294221000 | 21450 | 21500 | 21500 | 21450 | 502 |
| 483 | 20231219 | 112000 | 2283441200 | 21500 | 21550 | 21550 | 21500 | 1115 |
| 484 | 20231219 | 111900 | 2259464400 | 21550 | 21550 | 21550 | 21550 | 725 |
| 485 | 20231219 | 111800 | 2243840650 | 21550 | 21500 | 21550 | 21500 | 694 |
| 486 | 20231219 | 111700 | 2228888600 | 21500 | 21450 | 21500 | 21400 | 8615 |
| 487 | 20231219 | 111600 | 2043949850 | 21450 | 21450 | 21450 | 21450 | 207 |
| 488 | 20231219 | 111500 | 2039509700 | 21450 | 21450 | 21450 | 21400 | 824 |
| 489 | 20231219 | 111400 | 2021841400 | 21450 | 21400 | 21500 | 21400 | 473 |
| 490 | 20231219 | 111300 | 2011692250 | 21450 | 21450 | 21500 | 21450 | 782 |
| 491 | 20231219 | 111200 | 1994910750 | 21450 | 21500 | 21500 | 21450 | 439 |
| 492 | 20231219 | 111100 | 1985475300 | 21450 | 21450 | 21500 | 21450 | 1306 |
| 493 | 20231219 | 111000 | 1957447900 | 21500 | 21450 | 21500 | 21400 | 1073 |
| 494 | 20231219 | 110900 | 1934426600 | 21450 | 21400 | 21450 | 21400 | 1211 |
| 495 | 20231219 | 110800 | 1908452450 | 21400 | 21400 | 21450 | 21400 | 210 |
| 496 | 20231219 | 110700 | 1903955700 | 21400 | 21350 | 21450 | 21300 | 972 |
| 497 | 20231219 | 110600 | 1883151700 | 21400 | 21350 | 21400 | 21350 | 871 |
| 498 | 20231219 | 110500 | 1864548550 | 21350 | 21300 | 21350 | 21300 | 275 |
| 499 | 20231219 | 110400 | 1858685100 | 21300 | 21250 | 21300 | 21200 | 829 |
| 500 | 20231219 | 110300 | 1841063250 | 21250 | 21300 | 21300 | 21200 | 592 |
| 501 | 20231219 | 110200 | 1828477000 | 21300 | 21300 | 21300 | 21250 | 343 |
| 502 | 20231219 | 110100 | 1821173900 | 21300 | 21250 | 21300 | 21250 | 263 |
| 503 | 20231219 | 110000 | 1815578350 | 21300 | 21300 | 21350 | 21300 | 1125 |
| 504 | 20231219 | 105900 | 1791615200 | 21350 | 21350 | 21350 | 21300 | 1654 |
| 505 | 20231219 | 105800 | 1756335750 | 21350 | 21350 | 21400 | 21350 | 121 |
| 506 | 20231219 | 105700 | 1753751500 | 21400 | 21400 | 21450 | 21350 | 3342 |
| 507 | 20231219 | 105600 | 1682235300 | 21450 | 21450 | 21500 | 21450 | 1939 |
| 508 | 20231219 | 105500 | 1640643150 | 21450 | 21300 | 21450 | 21300 | 3429 |
| 509 | 20231219 | 105400 | 1567349900 | 21300 | 21250 | 21300 | 21200 | 5258 |
| 510 | 20231219 | 105300 | 1455467850 | 21250 | 21250 | 21250 | 21200 | 2912 |
| 511 | 20231219 | 105200 | 1393672000 | 21250 | 21250 | 21250 | 21250 | 1188 |
| 512 | 20231219 | 105100 | 1368427000 | 21250 | 21250 | 21250 | 21250 | 1282 |
| 513 | 20231219 | 105000 | 1341184500 | 21250 | 21200 | 21250 | 21200 | 3656 |
| 514 | 20231219 | 104900 | 1263515050 | 21200 | 21250 | 21250 | 21200 | 1693 |
| 515 | 20231219 | 104800 | 1227587100 | 21250 | 21200 | 21250 | 21200 | 1411 |
| 516 | 20231219 | 104700 | 1197605600 | 21200 | 21200 | 21200 | 21150 | 1098 |
| 517 | 20231219 | 104600 | 1174332600 | 21200 | 21100 | 21200 | 21050 | 2909 |
| 518 | 20231219 | 104500 | 1112803100 | 21100 | 21050 | 21150 | 21050 | 1377 |
| 519 | 20231219 | 104400 | 1083766800 | 21050 | 21050 | 21050 | 21050 | 100 |
| 520 | 20231219 | 104300 | 1081661800 | 21050 | 21050 | 21050 | 21000 | 553 |
| 521 | 20231219 | 104200 | 1070035750 | 21050 | 20900 | 21050 | 20900 | 7558 |
| 522 | 20231219 | 104100 | 911427000 | 20850 | 20850 | 20850 | 20850 | 58 |
| 523 | 20231219 | 104000 | 910217700 | 20850 | 20850 | 20850 | 20850 | 10 |
| 524 | 20231219 | 103900 | 910009200 | 20850 | 20900 | 20900 | 20850 | 214 |
| 525 | 20231219 | 103800 | 905546600 | 20900 | 20850 | 20900 | 20850 | 221 |
| 526 | 20231219 | 103700 | 900938700 | 20850 | 20800 | 20850 | 20800 | 928 |
| 527 | 20231219 | 103600 | 881592500 | 20850 | 20850 | 20850 | 20850 | 20 |
| 528 | 20231219 | 103500 | 881175500 | 20800 | 20850 | 20850 | 20800 | 31 |
| 529 | 20231219 | 103400 | 880530650 | 20850 | 20850 | 20850 | 20800 | 1251 |
| 530 | 20231219 | 103300 | 854451750 | 20900 | 20900 | 20900 | 20900 | 14 |
| 531 | 20231219 | 103200 | 854159150 | 20850 | 20850 | 20850 | 20850 | 100 |
| 532 | 20231219 | 103100 | 852074150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 533 | 20231219 | 103000 | 852053250 | 20900 | 20900 | 20900 | 20900 | 88 |
| 534 | 20231219 | 102900 | 850214050 | 20900 | 20950 | 20950 | 20900 | 106 |
| 535 | 20231219 | 102800 | 847998350 | 20900 | 20900 | 20950 | 20900 | 21 |
| 536 | 20231219 | 102700 | 847558900 | 20900 | 20900 | 20900 | 20900 | 699 |
| 537 | 20231219 | 102600 | 832949800 | 20850 | 20900 | 20900 | 20850 | 160 |
| 538 | 20231219 | 102500 | 829613250 | 20900 | 20900 | 20900 | 20900 | 50 |
| 539 | 20231219 | 102400 | 828568250 | 20900 | 20900 | 20900 | 20900 | 138 |
| 540 | 20231219 | 102300 | 825684050 | 20900 | 20900 | 20900 | 20900 | 329 |
| 541 | 20231219 | 102200 | 818807950 | 20900 | 20900 | 20900 | 20900 | 71 |
| 542 | 20231219 | 102100 | 817324050 | 20900 | 20950 | 20950 | 20900 | 21 |
| 543 | 20231219 | 102000 | 816884350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 544 | 20231219 | 101900 | 816884350 | 20900 | 20900 | 20900 | 20900 | 988 |
| 545 | 20231219 | 101800 | 796235150 | 20900 | 20850 | 20900 | 20850 | 66 |
| 546 | 20231219 | 101700 | 794857550 | 20900 | 20900 | 20900 | 20900 | 1 |
| 547 | 20231219 | 101600 | 794836650 | 20900 | 20900 | 20900 | 20900 | 52 |
| 548 | 20231219 | 101500 | 793749850 | 20900 | 20900 | 20900 | 20900 | 44 |
| 549 | 20231219 | 101400 | 792830250 | 20900 | 20900 | 20900 | 20900 | 102 |
| 550 | 20231219 | 101300 | 790698450 | 20900 | 20900 | 20900 | 20900 | 10 |
| 551 | 20231219 | 101200 | 790489450 | 20900 | 20950 | 20950 | 20900 | 413 |
| 552 | 20231219 | 101100 | 781856750 | 20950 | 20950 | 20950 | 20950 | 12 |
| 553 | 20231219 | 101000 | 781605350 | 20900 | 20950 | 20950 | 20900 | 101 |
| 554 | 20231219 | 100900 | 779494400 | 20950 | 20900 | 20950 | 20900 | 33 |
| 555 | 20231219 | 100800 | 778804000 | 20900 | 20900 | 20900 | 20900 | 62 |
| 556 | 20231219 | 100700 | 777508200 | 20950 | 20950 | 20950 | 20950 | 270 |
| 557 | 20231219 | 100600 | 771851700 | 20950 | 20950 | 20950 | 20950 | 264 |
| 558 | 20231219 | 100500 | 766320900 | 20950 | 20900 | 20950 | 20900 | 550 |
| 559 | 20231219 | 100400 | 754800900 | 20900 | 20900 | 20900 | 20900 | 250 |
| 560 | 20231219 | 100300 | 749575900 | 20900 | 20900 | 20900 | 20850 | 103 |
| 561 | 20231219 | 100200 | 747426950 | 20900 | 20850 | 20900 | 20850 | 331 |
| 562 | 20231219 | 100100 | 740525250 | 20850 | 20850 | 20850 | 20800 | 160 |
| 563 | 20231219 | 100000 | 737191750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 564 | 20231219 | 095900 | 737191750 | 20850 | 20850 | 20850 | 20850 | 7 |
| 565 | 20231219 | 095800 | 737045800 | 20800 | 20800 | 20800 | 20800 | 53 |
| 566 | 20231219 | 095700 | 735943400 | 20800 | 20850 | 20850 | 20800 | 371 |
| 567 | 20231219 | 095600 | 728210600 | 20800 | 20850 | 20850 | 20800 | 36 |
| 568 | 20231219 | 095500 | 727461500 | 20850 | 20850 | 20850 | 20850 | 556 |
| 569 | 20231219 | 095400 | 715868900 | 20900 | 20900 | 20900 | 20900 | 20 |
| 570 | 20231219 | 095300 | 715450900 | 20900 | 20950 | 20950 | 20900 | 1527 |
| 571 | 20231219 | 095200 | 683483350 | 21000 | 20950 | 21000 | 20950 | 172 |
| 572 | 20231219 | 095100 | 679879900 | 20950 | 20950 | 20950 | 20950 | 147 |
| 573 | 20231219 | 095000 | 676800250 | 21000 | 21000 | 21000 | 21000 | 332 |
| 574 | 20231219 | 094900 | 669828250 | 21000 | 20900 | 21000 | 20850 | 5122 |
| 575 | 20231219 | 094800 | 562629650 | 20850 | 20850 | 20850 | 20850 | 6 |
| 576 | 20231219 | 094700 | 562504550 | 20850 | 20800 | 20850 | 20800 | 260 |
| 577 | 20231219 | 094600 | 557087550 | 20850 | 20850 | 20850 | 20850 | 131 |
| 578 | 20231219 | 094500 | 554356200 | 20900 | 20850 | 20900 | 20850 | 191 |
| 579 | 20231219 | 094400 | 550373800 | 20900 | 20850 | 20900 | 20850 | 539 |
| 580 | 20231219 | 094300 | 539129650 | 20900 | 20850 | 20900 | 20850 | 271 |
| 581 | 20231219 | 094200 | 533478800 | 20900 | 20850 | 20900 | 20800 | 256 |
| 582 | 20231219 | 094100 | 528141150 | 20850 | 20850 | 20850 | 20800 | 169 |
| 583 | 20231219 | 094000 | 524623500 | 20800 | 20850 | 20850 | 20800 | 31 |
| 584 | 20231219 | 093900 | 523977700 | 20800 | 20850 | 20850 | 20800 | 151 |
| 585 | 20231219 | 093800 | 520836800 | 20850 | 20850 | 20850 | 20850 | 3 |
| 586 | 20231219 | 093700 | 520774250 | 20850 | 20850 | 20850 | 20850 | 56 |
| 587 | 20231219 | 093600 | 519606650 | 20850 | 20850 | 20850 | 20850 | 184 |
| 588 | 20231219 | 093500 | 515770250 | 20900 | 20850 | 20900 | 20850 | 222 |
| 589 | 20231219 | 093400 | 511140450 | 20850 | 20850 | 20850 | 20850 | 394 |
| 590 | 20231219 | 093300 | 502925550 | 20850 | 20800 | 20850 | 20800 | 879 |
| 591 | 20231219 | 093200 | 484616650 | 20800 | 20800 | 20800 | 20800 | 218 |
| 592 | 20231219 | 093100 | 480082250 | 20800 | 20750 | 20800 | 20700 | 646 |
| 593 | 20231219 | 093000 | 466677350 | 20650 | 20700 | 20700 | 20650 | 838 |
| 594 | 20231219 | 092900 | 449367400 | 20700 | 20750 | 20750 | 20650 | 852 |
| 595 | 20231219 | 092800 | 431743400 | 20750 | 20750 | 20800 | 20750 | 607 |
| 596 | 20231219 | 092700 | 419123600 | 20750 | 20700 | 20750 | 20650 | 562 |
| 597 | 20231219 | 092600 | 407481700 | 20700 | 20650 | 20700 | 20650 | 450 |
| 598 | 20231219 | 092500 | 398169200 | 20650 | 20600 | 20650 | 20600 | 887 |
| 599 | 20231219 | 092400 | 379857150 | 20600 | 20600 | 20600 | 20550 | 209 |
| 600 | 20231219 | 092300 | 375554250 | 20600 | 20600 | 20600 | 20550 | 754 |
| 601 | 20231219 | 092200 | 360029200 | 20600 | 20600 | 20600 | 20600 | 104 |
| 602 | 20231219 | 092100 | 357886800 | 20550 | 20550 | 20550 | 20550 | 314 |
| 603 | 20231219 | 092000 | 351434100 | 20550 | 20550 | 20550 | 20550 | 435 |
| 604 | 20231219 | 091900 | 342494850 | 20550 | 20550 | 20550 | 20500 | 1886 |
| 605 | 20231219 | 091800 | 303738100 | 20550 | 20600 | 20600 | 20550 | 231 |
| 606 | 20231219 | 091700 | 298986400 | 20550 | 20600 | 20600 | 20550 | 658 |
| 607 | 20231219 | 091600 | 285463250 | 20550 | 20600 | 20600 | 20550 | 779 |
| 608 | 20231219 | 091500 | 269422850 | 20600 | 20600 | 20600 | 20600 | 643 |
| 609 | 20231219 | 091400 | 256177050 | 20600 | 20600 | 20600 | 20600 | 100 |
| 610 | 20231219 | 091300 | 254117050 | 20650 | 20600 | 20650 | 20600 | 191 |
| 611 | 20231219 | 091200 | 250182250 | 20600 | 20600 | 20600 | 20600 | 899 |
| 612 | 20231219 | 091100 | 231662850 | 20600 | 20600 | 20650 | 20600 | 107 |
| 613 | 20231219 | 091000 | 229458150 | 20600 | 20600 | 20600 | 20600 | 469 |
| 614 | 20231219 | 090900 | 219796750 | 20600 | 20600 | 20600 | 20550 | 413 |
| 615 | 20231219 | 090800 | 211289100 | 20550 | 20600 | 20600 | 20550 | 1944 |
| 616 | 20231219 | 090700 | 171277750 | 20550 | 20550 | 20550 | 20550 | 1188 |
| 617 | 20231219 | 090600 | 146864350 | 20550 | 20550 | 20550 | 20500 | 1291 |
| 618 | 20231219 | 090500 | 120344950 | 20550 | 20600 | 20600 | 20550 | 516 |
| 619 | 20231219 | 090400 | 109716350 | 20650 | 20600 | 20650 | 20600 | 10 |
| 620 | 20231219 | 090300 | 109509900 | 20650 | 20600 | 20800 | 20550 | 1034 |
| 621 | 20231219 | 090200 | 88177050 | 20650 | 20600 | 20700 | 20600 | 910 |
| 622 | 20231219 | 090100 | 69382350 | 20700 | 20450 | 20700 | 20450 | 1294 |
| 623 | 20231219 | 090000 | 42813900 | 20500 | 20500 | 20550 | 20450 | 2091 |