34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 3 | 20231221 | 193100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20231221 | 193000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20231221 | 192900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20231221 | 192800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20231221 | 192700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20231221 | 192600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20231221 | 192500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20231221 | 192400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20231221 | 192300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20231221 | 192200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20231221 | 192100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20231221 | 192000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20231221 | 191900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20231221 | 191800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20231221 | 191700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20231221 | 191600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20231221 | 191500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20231221 | 191400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20231221 | 191300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20231221 | 191200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20231221 | 191100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20231221 | 191000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20231221 | 190900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20231221 | 190800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20231221 | 190700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20231221 | 190600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20231221 | 190500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20231221 | 190400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20231221 | 190300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20231221 | 190200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 33 | 20231221 | 190100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20231221 | 190000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20231221 | 185900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20231221 | 185800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20231221 | 185700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20231221 | 185600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20231221 | 185500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20231221 | 185400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20231221 | 185300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20231221 | 185200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20231221 | 185100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20231221 | 185000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20231221 | 184900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20231221 | 184800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20231221 | 184700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20231221 | 184600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20231221 | 184500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20231221 | 184400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20231221 | 184300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20231221 | 184200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20231221 | 184100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20231221 | 184000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20231221 | 183900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20231221 | 183800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20231221 | 183700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20231221 | 183600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20231221 | 183500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20231221 | 183400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20231221 | 183300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20231221 | 183200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 63 | 20231221 | 183100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20231221 | 183000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20231221 | 182900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20231221 | 182800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20231221 | 182700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20231221 | 182600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20231221 | 182500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20231221 | 182400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20231221 | 182300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20231221 | 182200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20231221 | 182100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20231221 | 182000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20231221 | 181900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20231221 | 181800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20231221 | 181700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20231221 | 181600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20231221 | 181500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20231221 | 181400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20231221 | 181300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20231221 | 181200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20231221 | 181100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20231221 | 181000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20231221 | 180900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20231221 | 180800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20231221 | 180700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20231221 | 180600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20231221 | 180500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20231221 | 180400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20231221 | 180300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20231221 | 180200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 93 | 20231221 | 180100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20231221 | 180000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20231221 | 175900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20231221 | 175800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20231221 | 175700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20231221 | 175600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20231221 | 175500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20231221 | 175400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20231221 | 175300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20231221 | 175200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20231221 | 175100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20231221 | 175000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20231221 | 174900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20231221 | 174800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20231221 | 174700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20231221 | 174600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20231221 | 174500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20231221 | 174400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20231221 | 174300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20231221 | 174200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20231221 | 174100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20231221 | 174000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20231221 | 173900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20231221 | 173800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20231221 | 173700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20231221 | 173600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20231221 | 173500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20231221 | 173400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20231221 | 173300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20231221 | 173200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 123 | 20231221 | 173100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20231221 | 173000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20231221 | 172900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20231221 | 172800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20231221 | 172700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20231221 | 172600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20231221 | 172500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20231221 | 172400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20231221 | 172300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20231221 | 172200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20231221 | 172100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20231221 | 172000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20231221 | 171900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20231221 | 171800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20231221 | 171700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20231221 | 171600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20231221 | 171500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20231221 | 171400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20231221 | 171300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20231221 | 171200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20231221 | 171100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20231221 | 171000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20231221 | 170900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20231221 | 170800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20231221 | 170700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20231221 | 170600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20231221 | 170500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20231221 | 170400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20231221 | 170300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20231221 | 170200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 153 | 20231221 | 170100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20231221 | 170000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20231221 | 165900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20231221 | 165800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20231221 | 165700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20231221 | 165600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20231221 | 165500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20231221 | 165400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20231221 | 165300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20231221 | 165200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20231221 | 165100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20231221 | 165000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20231221 | 164900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20231221 | 164800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20231221 | 164700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20231221 | 164600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20231221 | 164500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20231221 | 164400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20231221 | 164300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20231221 | 164200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20231221 | 164100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20231221 | 164000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20231221 | 163900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20231221 | 163800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20231221 | 163700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20231221 | 163600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20231221 | 163500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20231221 | 163400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20231221 | 163300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20231221 | 163200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 183 | 20231221 | 163100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20231221 | 163000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20231221 | 162900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20231221 | 162800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20231221 | 162700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20231221 | 162600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20231221 | 162500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20231221 | 162400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20231221 | 162300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20231221 | 162200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20231221 | 162100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20231221 | 162000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20231221 | 161900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20231221 | 161800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20231221 | 161700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20231221 | 161600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20231221 | 161500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20231221 | 161400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20231221 | 161300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20231221 | 161200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20231221 | 161100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20231221 | 161000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20231221 | 160900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20231221 | 160800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20231221 | 160700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20231221 | 160600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20231221 | 160500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20231221 | 160400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20231221 | 160300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20231221 | 160200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 213 | 20231221 | 160100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20231221 | 160000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20231221 | 155900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20231221 | 155800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20231221 | 155700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20231221 | 155600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20231221 | 155500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20231221 | 155400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20231221 | 155300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20231221 | 155200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20231221 | 155100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20231221 | 155000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20231221 | 154900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20231221 | 154800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20231221 | 154700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20231221 | 154600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20231221 | 154500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20231221 | 154400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20231221 | 154300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20231221 | 154200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20231221 | 154100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20231221 | 154000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20231221 | 153900 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20231221 | 153800 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20231221 | 153700 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20231221 | 153600 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20231221 | 153500 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20231221 | 153400 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20231221 | 153300 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20231221 | 153200 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 243 | 20231221 | 153100 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20231221 | 153000 | 5681148850 | 44900 | 44900 | 44900 | 44900 | 2168 |
| 245 | 20231221 | 152900 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20231221 | 152800 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20231221 | 152700 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20231221 | 152600 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20231221 | 152500 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20231221 | 152400 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20231221 | 152300 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20231221 | 152200 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20231221 | 152100 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20231221 | 152000 | 5583805650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20231221 | 151900 | 5583805650 | 44950 | 44950 | 44950 | 44900 | 189 |
| 256 | 20231221 | 151800 | 5575315200 | 44950 | 44900 | 44950 | 44900 | 266 |
| 257 | 20231221 | 151700 | 5563364200 | 44950 | 45050 | 45050 | 44950 | 2811 |
| 258 | 20231221 | 151600 | 5437003050 | 45050 | 45000 | 45050 | 45000 | 453 |
| 259 | 20231221 | 151500 | 5416616250 | 44950 | 44950 | 44950 | 44950 | 245 |
| 260 | 20231221 | 151400 | 5405603500 | 44950 | 45000 | 45000 | 44950 | 290 |
| 261 | 20231221 | 151300 | 5392564750 | 45000 | 45050 | 45050 | 44950 | 830 |
| 262 | 20231221 | 151200 | 5355211400 | 45050 | 45050 | 45050 | 45000 | 177 |
| 263 | 20231221 | 151100 | 5347237600 | 45000 | 44950 | 45000 | 44950 | 763 |
| 264 | 20231221 | 151000 | 5312917550 | 44950 | 44850 | 44950 | 44850 | 113 |
| 265 | 20231221 | 150900 | 5307838800 | 44900 | 44950 | 44950 | 44900 | 110 |
| 266 | 20231221 | 150800 | 5302899300 | 44900 | 44800 | 44900 | 44800 | 897 |
| 267 | 20231221 | 150700 | 5262658700 | 44800 | 44850 | 44900 | 44800 | 249 |
| 268 | 20231221 | 150600 | 5251488600 | 44800 | 44850 | 44850 | 44750 | 391 |
| 269 | 20231221 | 150500 | 5233960750 | 44750 | 44850 | 44850 | 44750 | 78 |
| 270 | 20231221 | 150400 | 5230466650 | 44750 | 44800 | 44800 | 44750 | 191 |
| 271 | 20231221 | 150300 | 5221918650 | 44750 | 44800 | 44850 | 44750 | 184 |
| 272 | 20231221 | 150200 | 5213675550 | 44800 | 44750 | 44800 | 44750 | 79 |
| 273 | 20231221 | 150100 | 5210137700 | 44800 | 44800 | 44850 | 44800 | 199 |
| 274 | 20231221 | 150000 | 5201222450 | 44800 | 44800 | 44800 | 44750 | 204 |
| 275 | 20231221 | 145900 | 5192085450 | 44800 | 44850 | 44900 | 44800 | 150 |
| 276 | 20231221 | 145800 | 5185361450 | 44850 | 44750 | 44850 | 44750 | 684 |
| 277 | 20231221 | 145700 | 5154709100 | 44700 | 44700 | 44750 | 44700 | 151 |
| 278 | 20231221 | 145600 | 5147959350 | 44700 | 44700 | 44750 | 44700 | 394 |
| 279 | 20231221 | 145500 | 5130329000 | 44750 | 44650 | 44750 | 44650 | 425 |
| 280 | 20231221 | 145400 | 5111333750 | 44650 | 44650 | 44700 | 44650 | 269 |
| 281 | 20231221 | 145300 | 5099321750 | 44650 | 44650 | 44650 | 44650 | 238 |
| 282 | 20231221 | 145200 | 5088695050 | 44650 | 44650 | 44650 | 44600 | 549 |
| 283 | 20231221 | 145100 | 5064186800 | 44650 | 44700 | 44700 | 44650 | 271 |
| 284 | 20231221 | 145000 | 5052085300 | 44700 | 44700 | 44750 | 44700 | 129 |
| 285 | 20231221 | 144900 | 5046318650 | 44700 | 44700 | 44750 | 44700 | 177 |
| 286 | 20231221 | 144800 | 5038401800 | 44650 | 44750 | 44750 | 44650 | 150 |
| 287 | 20231221 | 144700 | 5031697500 | 44700 | 44600 | 44700 | 44600 | 539 |
| 288 | 20231221 | 144600 | 5007628750 | 44650 | 44550 | 44650 | 44550 | 611 |
| 289 | 20231221 | 144500 | 4980385200 | 44500 | 44550 | 44550 | 44500 | 176 |
| 290 | 20231221 | 144400 | 4972552200 | 44550 | 44550 | 44550 | 44550 | 685 |
| 291 | 20231221 | 144300 | 4942035450 | 44550 | 44600 | 44600 | 44550 | 234 |
| 292 | 20231221 | 144200 | 4931610600 | 44600 | 44550 | 44600 | 44550 | 341 |
| 293 | 20231221 | 144100 | 4916418550 | 44550 | 44550 | 44550 | 44550 | 447 |
| 294 | 20231221 | 144000 | 4896504700 | 44550 | 44600 | 44600 | 44550 | 1836 |
| 295 | 20231221 | 143900 | 4814710750 | 44550 | 44550 | 44600 | 44550 | 243 |
| 296 | 20231221 | 143800 | 4803884950 | 44550 | 44600 | 44600 | 44550 | 497 |
| 297 | 20231221 | 143700 | 4781725500 | 44600 | 44600 | 44600 | 44600 | 658 |
| 298 | 20231221 | 143600 | 4752378700 | 44600 | 44600 | 44600 | 44600 | 93 |
| 299 | 20231221 | 143500 | 4748230900 | 44650 | 44600 | 44650 | 44600 | 541 |
| 300 | 20231221 | 143400 | 4724101850 | 44650 | 44600 | 44650 | 44600 | 260 |
| 301 | 20231221 | 143300 | 4712505800 | 44650 | 44600 | 44650 | 44600 | 333 |
| 302 | 20231221 | 143200 | 4697653150 | 44600 | 44600 | 44650 | 44600 | 373 |
| 303 | 20231221 | 143100 | 4681013050 | 44650 | 44650 | 44650 | 44600 | 140 |
| 304 | 20231221 | 143000 | 4674768800 | 44600 | 44650 | 44650 | 44600 | 147 |
| 305 | 20231221 | 142900 | 4668206900 | 44650 | 44650 | 44650 | 44650 | 188 |
| 306 | 20231221 | 142800 | 4659812700 | 44650 | 44700 | 44700 | 44650 | 124 |
| 307 | 20231221 | 142700 | 4654276050 | 44700 | 44650 | 44700 | 44600 | 144 |
| 308 | 20231221 | 142600 | 4647848050 | 44650 | 44650 | 44650 | 44600 | 308 |
| 309 | 20231221 | 142500 | 4634097550 | 44650 | 44600 | 44650 | 44600 | 199 |
| 310 | 20231221 | 142400 | 4625221050 | 44650 | 44650 | 44650 | 44600 | 517 |
| 311 | 20231221 | 142300 | 4602162000 | 44650 | 44650 | 44700 | 44650 | 240 |
| 312 | 20231221 | 142200 | 4591445850 | 44700 | 44650 | 44700 | 44600 | 306 |
| 313 | 20231221 | 142100 | 4577791450 | 44650 | 44650 | 44650 | 44600 | 211 |
| 314 | 20231221 | 142000 | 4568372800 | 44650 | 44600 | 44700 | 44600 | 256 |
| 315 | 20231221 | 141900 | 4556946700 | 44650 | 44650 | 44750 | 44600 | 755 |
| 316 | 20231221 | 141800 | 4523247750 | 44600 | 44750 | 44750 | 44600 | 2269 |
| 317 | 20231221 | 141700 | 4421860300 | 44750 | 44800 | 44800 | 44750 | 60 |
| 318 | 20231221 | 141600 | 4419175200 | 44750 | 44800 | 44800 | 44750 | 214 |
| 319 | 20231221 | 141500 | 4409594300 | 44750 | 44750 | 44750 | 44700 | 259 |
| 320 | 20231221 | 141400 | 4398005750 | 44800 | 44800 | 44800 | 44750 | 60 |
| 321 | 20231221 | 141300 | 4395319900 | 44800 | 44800 | 44800 | 44800 | 281 |
| 322 | 20231221 | 141200 | 4382731100 | 44800 | 44850 | 44850 | 44800 | 91 |
| 323 | 20231221 | 141100 | 4378654000 | 44850 | 44800 | 44850 | 44800 | 46 |
| 324 | 20231221 | 141000 | 4376592550 | 44800 | 44800 | 44850 | 44800 | 135 |
| 325 | 20231221 | 140900 | 4370544200 | 44800 | 44750 | 44850 | 44700 | 317 |
| 326 | 20231221 | 140800 | 4356355900 | 44750 | 44650 | 44750 | 44650 | 540 |
| 327 | 20231221 | 140700 | 4332218850 | 44650 | 44650 | 44650 | 44650 | 92 |
| 328 | 20231221 | 140600 | 4328111050 | 44650 | 44650 | 44650 | 44650 | 161 |
| 329 | 20231221 | 140500 | 4320922400 | 44700 | 44600 | 44700 | 44600 | 633 |
| 330 | 20231221 | 140400 | 4292639800 | 44650 | 44700 | 44700 | 44600 | 427 |
| 331 | 20231221 | 140300 | 4273579250 | 44650 | 44700 | 44700 | 44650 | 133 |
| 332 | 20231221 | 140200 | 4267640650 | 44700 | 44650 | 44700 | 44650 | 231 |
| 333 | 20231221 | 140100 | 4257325950 | 44650 | 44650 | 44700 | 44650 | 183 |
| 334 | 20231221 | 140000 | 4249152450 | 44650 | 44700 | 44700 | 44650 | 206 |
| 335 | 20231221 | 135900 | 4239952500 | 44700 | 44650 | 44700 | 44650 | 320 |
| 336 | 20231221 | 135800 | 4225656900 | 44650 | 44650 | 44700 | 44650 | 220 |
| 337 | 20231221 | 135700 | 4215831950 | 44650 | 44650 | 44700 | 44650 | 187 |
| 338 | 20231221 | 135600 | 4207482350 | 44650 | 44650 | 44700 | 44650 | 162 |
| 339 | 20231221 | 135500 | 4200245900 | 44700 | 44700 | 44700 | 44700 | 500 |
| 340 | 20231221 | 135400 | 4177895900 | 44750 | 44700 | 44750 | 44700 | 130 |
| 341 | 20231221 | 135300 | 4172084600 | 44750 | 44750 | 44750 | 44700 | 219 |
| 342 | 20231221 | 135200 | 4162290700 | 44700 | 44700 | 44750 | 44700 | 140 |
| 343 | 20231221 | 135100 | 4156031600 | 44750 | 44750 | 44750 | 44700 | 43 |
| 344 | 20231221 | 135000 | 4154109050 | 44700 | 44750 | 44750 | 44700 | 132 |
| 345 | 20231221 | 134900 | 4148208400 | 44700 | 44750 | 44800 | 44700 | 209 |
| 346 | 20231221 | 134800 | 4138860800 | 44800 | 44700 | 44800 | 44700 | 502 |
| 347 | 20231221 | 134700 | 4116420000 | 44700 | 44700 | 44700 | 44700 | 173 |
| 348 | 20231221 | 134600 | 4108686900 | 44700 | 44700 | 44700 | 44650 | 160 |
| 349 | 20231221 | 134500 | 4101538850 | 44700 | 44650 | 44700 | 44650 | 944 |
| 350 | 20231221 | 134400 | 4059357700 | 44650 | 44650 | 44700 | 44650 | 139 |
| 351 | 20231221 | 134300 | 4053150800 | 44650 | 44700 | 44700 | 44650 | 300 |
| 352 | 20231221 | 134200 | 4039755000 | 44700 | 44650 | 44700 | 44650 | 178 |
| 353 | 20231221 | 134100 | 4031806750 | 44700 | 44700 | 44750 | 44700 | 267 |
| 354 | 20231221 | 134000 | 4019871800 | 44700 | 44700 | 44750 | 44700 | 189 |
| 355 | 20231221 | 133900 | 4011423350 | 44750 | 44700 | 44750 | 44700 | 253 |
| 356 | 20231221 | 133800 | 4000108950 | 44700 | 44700 | 44750 | 44700 | 355 |
| 357 | 20231221 | 133700 | 3984240400 | 44700 | 44750 | 44750 | 44700 | 211 |
| 358 | 20231221 | 133600 | 3974808150 | 44750 | 44850 | 44850 | 44750 | 751 |
| 359 | 20231221 | 133500 | 3941139250 | 44900 | 44850 | 44900 | 44850 | 341 |
| 360 | 20231221 | 133400 | 3925834800 | 44850 | 44900 | 44900 | 44850 | 244 |
| 361 | 20231221 | 133300 | 3914887100 | 44900 | 44950 | 45100 | 44900 | 977 |
| 362 | 20231221 | 133200 | 3870884050 | 44900 | 44750 | 44900 | 44750 | 961 |
| 363 | 20231221 | 133100 | 3827789400 | 44750 | 44800 | 44800 | 44750 | 254 |
| 364 | 20231221 | 133000 | 3816416950 | 44800 | 44800 | 44800 | 44750 | 311 |
| 365 | 20231221 | 132900 | 3802493900 | 44750 | 44700 | 44800 | 44700 | 309 |
| 366 | 20231221 | 132800 | 3788665100 | 44750 | 44700 | 44750 | 44700 | 406 |
| 367 | 20231221 | 132700 | 3770499900 | 44700 | 44700 | 44750 | 44700 | 257 |
| 368 | 20231221 | 132600 | 3759007550 | 44700 | 44650 | 44750 | 44650 | 855 |
| 369 | 20231221 | 132500 | 3720792550 | 44600 | 44650 | 44650 | 44550 | 1419 |
| 370 | 20231221 | 132400 | 3657503600 | 44650 | 44700 | 44700 | 44600 | 853 |
| 371 | 20231221 | 132300 | 3619418550 | 44700 | 44800 | 44800 | 44700 | 2756 |
| 372 | 20231221 | 132200 | 3496175350 | 44800 | 44750 | 44800 | 44750 | 343 |
| 373 | 20231221 | 132100 | 3480819600 | 44750 | 44800 | 44800 | 44750 | 435 |
| 374 | 20231221 | 132000 | 3461352200 | 44750 | 44750 | 44750 | 44750 | 186 |
| 375 | 20231221 | 131900 | 3453028700 | 44750 | 44750 | 44750 | 44750 | 558 |
| 376 | 20231221 | 131800 | 3428058200 | 44750 | 44750 | 44800 | 44700 | 928 |
| 377 | 20231221 | 131700 | 3386530650 | 44800 | 44800 | 44800 | 44750 | 770 |
| 378 | 20231221 | 131600 | 3352068850 | 44800 | 44800 | 44850 | 44750 | 410 |
| 379 | 20231221 | 131500 | 3333704600 | 44800 | 44800 | 44850 | 44750 | 818 |
| 380 | 20231221 | 131400 | 3297070150 | 44800 | 44850 | 44900 | 44800 | 1309 |
| 381 | 20231221 | 131300 | 3238386300 | 44900 | 45050 | 45050 | 44900 | 6244 |
| 382 | 20231221 | 131200 | 2957420600 | 45050 | 45100 | 45150 | 45050 | 967 |
| 383 | 20231221 | 131100 | 2913814550 | 45100 | 45150 | 45150 | 45100 | 120 |
| 384 | 20231221 | 131000 | 2908401000 | 45150 | 45100 | 45150 | 45100 | 426 |
| 385 | 20231221 | 130900 | 2889187650 | 45100 | 45150 | 45150 | 45100 | 638 |
| 386 | 20231221 | 130800 | 2860413000 | 45100 | 45100 | 45150 | 45100 | 232 |
| 387 | 20231221 | 130700 | 2849949250 | 45100 | 45150 | 45150 | 45100 | 246 |
| 388 | 20231221 | 130600 | 2838851900 | 45150 | 45150 | 45150 | 45150 | 568 |
| 389 | 20231221 | 130500 | 2813206700 | 45200 | 45200 | 45200 | 45150 | 84 |
| 390 | 20231221 | 130400 | 2809414000 | 45150 | 45150 | 45200 | 45150 | 463 |
| 391 | 20231221 | 130300 | 2788509100 | 45150 | 45150 | 45150 | 45150 | 199 |
| 392 | 20231221 | 130200 | 2779524250 | 45200 | 45150 | 45200 | 45150 | 210 |
| 393 | 20231221 | 130100 | 2770041700 | 45150 | 45200 | 45200 | 45150 | 205 |
| 394 | 20231221 | 130000 | 2760785400 | 45150 | 45200 | 45200 | 45150 | 107 |
| 395 | 20231221 | 125900 | 2755952900 | 45200 | 45150 | 45200 | 45150 | 224 |
| 396 | 20231221 | 125800 | 2745839250 | 45150 | 45150 | 45150 | 45150 | 442 |
| 397 | 20231221 | 125700 | 2725882950 | 45200 | 45200 | 45200 | 45150 | 147 |
| 398 | 20231221 | 125600 | 2719242900 | 45150 | 45200 | 45200 | 45150 | 179 |
| 399 | 20231221 | 125500 | 2711159500 | 45200 | 45200 | 45250 | 45200 | 314 |
| 400 | 20231221 | 125400 | 2696966650 | 45200 | 45200 | 45200 | 45200 | 440 |
| 401 | 20231221 | 125300 | 2677078650 | 45200 | 45200 | 45200 | 45200 | 136 |
| 402 | 20231221 | 125200 | 2670931450 | 45200 | 45200 | 45250 | 45150 | 242 |
| 403 | 20231221 | 125100 | 2659995250 | 45150 | 45200 | 45250 | 45150 | 341 |
| 404 | 20231221 | 125000 | 2644591400 | 45250 | 45200 | 45250 | 45200 | 85 |
| 405 | 20231221 | 124900 | 2640749100 | 45250 | 45200 | 45250 | 45200 | 612 |
| 406 | 20231221 | 124800 | 2613086600 | 45250 | 45250 | 45250 | 45200 | 208 |
| 407 | 20231221 | 124700 | 2603676800 | 45200 | 45250 | 45300 | 45200 | 1239 |
| 408 | 20231221 | 124600 | 2547574700 | 45250 | 45250 | 45250 | 45250 | 569 |
| 409 | 20231221 | 124500 | 2521827450 | 45200 | 45250 | 45250 | 45200 | 349 |
| 410 | 20231221 | 124400 | 2506048700 | 45200 | 45250 | 45250 | 45200 | 439 |
| 411 | 20231221 | 124300 | 2486205300 | 45200 | 45250 | 45250 | 45200 | 73 |
| 412 | 20231221 | 124200 | 2482903950 | 45200 | 45300 | 45300 | 45200 | 1195 |
| 413 | 20231221 | 124100 | 2428829300 | 45300 | 45300 | 45300 | 45250 | 581 |
| 414 | 20231221 | 124000 | 2402538950 | 45300 | 45300 | 45300 | 45250 | 122 |
| 415 | 20231221 | 123900 | 2397017350 | 45250 | 45250 | 45300 | 45250 | 378 |
| 416 | 20231221 | 123800 | 2379903650 | 45250 | 45300 | 45300 | 45250 | 427 |
| 417 | 20231221 | 123700 | 2360580000 | 45300 | 45250 | 45300 | 45250 | 347 |
| 418 | 20231221 | 123600 | 2344877200 | 45300 | 45300 | 45300 | 45300 | 384 |
| 419 | 20231221 | 123500 | 2327482000 | 45300 | 45300 | 45300 | 45300 | 173 |
| 420 | 20231221 | 123400 | 2319645100 | 45250 | 45250 | 45300 | 45250 | 200 |
| 421 | 20231221 | 123300 | 2310589200 | 45250 | 45300 | 45300 | 45250 | 213 |
| 422 | 20231221 | 123200 | 2300943150 | 45300 | 45300 | 45300 | 45300 | 255 |
| 423 | 20231221 | 123100 | 2289391650 | 45300 | 45350 | 45350 | 45300 | 1017 |
| 424 | 20231221 | 123000 | 2243321050 | 45350 | 45350 | 45400 | 45350 | 579 |
| 425 | 20231221 | 122900 | 2217063350 | 45350 | 45400 | 45450 | 45350 | 290 |
| 426 | 20231221 | 122800 | 2203906100 | 45400 | 45400 | 45400 | 45400 | 1371 |
| 427 | 20231221 | 122700 | 2141662700 | 45450 | 45500 | 45500 | 45450 | 345 |
| 428 | 20231221 | 122600 | 2125979100 | 45450 | 45450 | 45500 | 45450 | 82 |
| 429 | 20231221 | 122500 | 2122252050 | 45500 | 45450 | 45500 | 45450 | 269 |
| 430 | 20231221 | 122400 | 2110024700 | 45450 | 45500 | 45500 | 45450 | 103 |
| 431 | 20231221 | 122300 | 2105343300 | 45500 | 45500 | 45500 | 45500 | 57 |
| 432 | 20231221 | 122200 | 2102749800 | 45500 | 45500 | 45500 | 45500 | 89 |
| 433 | 20231221 | 122100 | 2098700300 | 45500 | 45500 | 45550 | 45500 | 132 |
| 434 | 20231221 | 122000 | 2092694050 | 45500 | 45500 | 45500 | 45500 | 172 |
| 435 | 20231221 | 121900 | 2084868050 | 45500 | 45500 | 45500 | 45500 | 448 |
| 436 | 20231221 | 121800 | 2064484050 | 45500 | 45450 | 45500 | 45450 | 83 |
| 437 | 20231221 | 121700 | 2060711600 | 45450 | 45450 | 45450 | 45450 | 92 |
| 438 | 20231221 | 121600 | 2056530200 | 45450 | 45450 | 45500 | 45450 | 484 |
| 439 | 20231221 | 121500 | 2034532350 | 45500 | 45500 | 45500 | 45500 | 207 |
| 440 | 20231221 | 121400 | 2025113850 | 45500 | 45500 | 45500 | 45500 | 234 |
| 441 | 20231221 | 121300 | 2014466850 | 45500 | 45550 | 45550 | 45500 | 97 |
| 442 | 20231221 | 121200 | 2010052400 | 45550 | 45500 | 45550 | 45500 | 295 |
| 443 | 20231221 | 121100 | 1996629650 | 45500 | 45550 | 45550 | 45500 | 86 |
| 444 | 20231221 | 121000 | 1992716450 | 45500 | 45500 | 45500 | 45500 | 239 |
| 445 | 20231221 | 120900 | 1981841950 | 45550 | 45550 | 45550 | 45500 | 72 |
| 446 | 20231221 | 120800 | 1978564600 | 45550 | 45500 | 45550 | 45500 | 89 |
| 447 | 20231221 | 120700 | 1974514550 | 45500 | 45500 | 45500 | 45500 | 100 |
| 448 | 20231221 | 120600 | 1969964550 | 45550 | 45550 | 45550 | 45500 | 91 |
| 449 | 20231221 | 120500 | 1965823350 | 45550 | 45550 | 45600 | 45500 | 164 |
| 450 | 20231221 | 120400 | 1958358050 | 45550 | 45550 | 45600 | 45550 | 61 |
| 451 | 20231221 | 120300 | 1955579350 | 45550 | 45500 | 45550 | 45500 | 194 |
| 452 | 20231221 | 120200 | 1946750100 | 45550 | 45550 | 45550 | 45500 | 139 |
| 453 | 20231221 | 120100 | 1940422600 | 45550 | 45550 | 45550 | 45500 | 277 |
| 454 | 20231221 | 120000 | 1927811850 | 45550 | 45550 | 45550 | 45550 | 90 |
| 455 | 20231221 | 115900 | 1923712350 | 45550 | 45550 | 45550 | 45500 | 231 |
| 456 | 20231221 | 115800 | 1913192550 | 45550 | 45500 | 45550 | 45500 | 392 |
| 457 | 20231221 | 115700 | 1895345700 | 45550 | 45500 | 45550 | 45500 | 212 |
| 458 | 20231221 | 115600 | 1885699600 | 45500 | 45500 | 45500 | 45500 | 157 |
| 459 | 20231221 | 115500 | 1878556100 | 45500 | 45500 | 45550 | 45500 | 145 |
| 460 | 20231221 | 115400 | 1871958550 | 45550 | 45500 | 45550 | 45500 | 222 |
| 461 | 20231221 | 115300 | 1861856400 | 45500 | 45550 | 45550 | 45500 | 95 |
| 462 | 20231221 | 115200 | 1857533350 | 45550 | 45550 | 45600 | 45500 | 275 |
| 463 | 20231221 | 115100 | 1845010300 | 45550 | 45550 | 45550 | 45550 | 192 |
| 464 | 20231221 | 115000 | 1836264700 | 45550 | 45600 | 45600 | 45550 | 212 |
| 465 | 20231221 | 114900 | 1826607900 | 45600 | 45600 | 45600 | 45550 | 253 |
| 466 | 20231221 | 114800 | 1815083450 | 45600 | 45550 | 45600 | 45550 | 253 |
| 467 | 20231221 | 114700 | 1803558750 | 45550 | 45550 | 45600 | 45550 | 83 |
| 468 | 20231221 | 114600 | 1799777800 | 45600 | 45650 | 45650 | 45600 | 226 |
| 469 | 20231221 | 114500 | 1789471850 | 45700 | 45700 | 45700 | 45700 | 5 |
| 470 | 20231221 | 114400 | 1789243350 | 45650 | 45600 | 45650 | 45600 | 227 |
| 471 | 20231221 | 114300 | 1778887400 | 45650 | 45700 | 45700 | 45650 | 389 |
| 472 | 20231221 | 114200 | 1761119500 | 45700 | 45750 | 45750 | 45700 | 170 |
| 473 | 20231221 | 114100 | 1753350100 | 45750 | 45700 | 45750 | 45700 | 117 |
| 474 | 20231221 | 114000 | 1748002950 | 45700 | 45700 | 45700 | 45650 | 192 |
| 475 | 20231221 | 113900 | 1739230250 | 45650 | 45650 | 45650 | 45650 | 225 |
| 476 | 20231221 | 113800 | 1728959000 | 45650 | 45650 | 45650 | 45650 | 33 |
| 477 | 20231221 | 113700 | 1727452550 | 45650 | 45650 | 45700 | 45650 | 343 |
| 478 | 20231221 | 113600 | 1711792550 | 45700 | 45700 | 45700 | 45700 | 52 |
| 479 | 20231221 | 113500 | 1709416150 | 45700 | 45650 | 45700 | 45650 | 220 |
| 480 | 20231221 | 113400 | 1699370650 | 45650 | 45650 | 45700 | 45600 | 302 |
| 481 | 20231221 | 113300 | 1685595400 | 45600 | 45650 | 45650 | 45600 | 193 |
| 482 | 20231221 | 113200 | 1676789700 | 45650 | 45650 | 45650 | 45600 | 184 |
| 483 | 20231221 | 113100 | 1668391800 | 45700 | 45650 | 45700 | 45600 | 348 |
| 484 | 20231221 | 113000 | 1652506750 | 45700 | 45700 | 45800 | 45700 | 339 |
| 485 | 20231221 | 112900 | 1636998900 | 45700 | 45700 | 45700 | 45700 | 93 |
| 486 | 20231221 | 112800 | 1632748800 | 45750 | 45750 | 45750 | 45750 | 79 |
| 487 | 20231221 | 112700 | 1629134550 | 45750 | 45800 | 45800 | 45750 | 51 |
| 488 | 20231221 | 112600 | 1626801150 | 45750 | 45800 | 45800 | 45750 | 105 |
| 489 | 20231221 | 112500 | 1621997200 | 45850 | 45850 | 45850 | 45800 | 102 |
| 490 | 20231221 | 112400 | 1617324100 | 45800 | 45950 | 45950 | 45800 | 168 |
| 491 | 20231221 | 112300 | 1609620450 | 45950 | 46000 | 46000 | 45950 | 3 |
| 492 | 20231221 | 112200 | 1609482550 | 46000 | 45900 | 46000 | 45900 | 116 |
| 493 | 20231221 | 112100 | 1604147850 | 46000 | 45800 | 46000 | 45800 | 38 |
| 494 | 20231221 | 112000 | 1602401050 | 45750 | 45750 | 45750 | 45750 | 61 |
| 495 | 20231221 | 111900 | 1599610300 | 45750 | 45750 | 45750 | 45750 | 6 |
| 496 | 20231221 | 111800 | 1599335800 | 45750 | 45750 | 46000 | 45750 | 196 |
| 497 | 20231221 | 111700 | 1590355500 | 45750 | 45750 | 45750 | 45750 | 1 |
| 498 | 20231221 | 111600 | 1590309750 | 45750 | 45800 | 45800 | 45700 | 41 |
| 499 | 20231221 | 111500 | 1588434000 | 45800 | 45700 | 45800 | 45700 | 88 |
| 500 | 20231221 | 111400 | 1584408150 | 45700 | 45700 | 45700 | 45700 | 74 |
| 501 | 20231221 | 111300 | 1581026350 | 45650 | 45700 | 45700 | 45650 | 153 |
| 502 | 20231221 | 111200 | 1574035600 | 45700 | 45700 | 45700 | 45700 | 6 |
| 503 | 20231221 | 111100 | 1573761400 | 45700 | 45650 | 45700 | 45650 | 19 |
| 504 | 20231221 | 111000 | 1572893950 | 45700 | 45700 | 45700 | 45700 | 34 |
| 505 | 20231221 | 110900 | 1571340150 | 45700 | 45600 | 45750 | 45600 | 191 |
| 506 | 20231221 | 110800 | 1562616000 | 45550 | 45500 | 45550 | 45500 | 867 |
| 507 | 20231221 | 110700 | 1523159050 | 45500 | 45500 | 45500 | 45500 | 110 |
| 508 | 20231221 | 110600 | 1518154050 | 45500 | 45550 | 45550 | 45500 | 813 |
| 509 | 20231221 | 110500 | 1481160750 | 45550 | 45550 | 45550 | 45550 | 31 |
| 510 | 20231221 | 110400 | 1479748700 | 45550 | 45550 | 45550 | 45550 | 88 |
| 511 | 20231221 | 110300 | 1475740300 | 45550 | 45500 | 45550 | 45500 | 166 |
| 512 | 20231221 | 110200 | 1468187200 | 45500 | 45550 | 45550 | 45500 | 1393 |
| 513 | 20231221 | 110100 | 1404786000 | 45600 | 45650 | 45650 | 45550 | 640 |
| 514 | 20231221 | 110000 | 1375621950 | 45600 | 45600 | 45650 | 45600 | 1239 |
| 515 | 20231221 | 105900 | 1319118850 | 45600 | 45650 | 45650 | 45600 | 691 |
| 516 | 20231221 | 105800 | 1287576950 | 45700 | 45650 | 45700 | 45650 | 51 |
| 517 | 20231221 | 105700 | 1285248750 | 45700 | 45700 | 45700 | 45650 | 214 |
| 518 | 20231221 | 105600 | 1275479100 | 45700 | 45650 | 45700 | 45650 | 167 |
| 519 | 20231221 | 105500 | 1267853950 | 45650 | 45650 | 45650 | 45650 | 45 |
| 520 | 20231221 | 105400 | 1265799700 | 45650 | 45700 | 45700 | 45650 | 356 |
| 521 | 20231221 | 105300 | 1249543200 | 45700 | 45700 | 45700 | 45650 | 858 |
| 522 | 20231221 | 105200 | 1210332850 | 45700 | 45750 | 45750 | 45700 | 748 |
| 523 | 20231221 | 105100 | 1176143800 | 45750 | 45750 | 45800 | 45750 | 106 |
| 524 | 20231221 | 105000 | 1171292050 | 45750 | 45750 | 45750 | 45700 | 112 |
| 525 | 20231221 | 104900 | 1166170500 | 45750 | 45750 | 45750 | 45750 | 279 |
| 526 | 20231221 | 104800 | 1153406250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 527 | 20231221 | 104700 | 1153406250 | 45750 | 45750 | 45750 | 45700 | 196 |
| 528 | 20231221 | 104600 | 1144441900 | 45700 | 45750 | 45750 | 45700 | 79 |
| 529 | 20231221 | 104500 | 1140829900 | 45750 | 45750 | 45750 | 45700 | 158 |
| 530 | 20231221 | 104400 | 1133603950 | 45750 | 45750 | 45750 | 45700 | 714 |
| 531 | 20231221 | 104300 | 1100939200 | 45800 | 45750 | 45800 | 45750 | 5 |
| 532 | 20231221 | 104200 | 1100710300 | 45750 | 45750 | 45750 | 45750 | 129 |
| 533 | 20231221 | 104100 | 1094808550 | 45750 | 45750 | 45750 | 45750 | 187 |
| 534 | 20231221 | 104000 | 1086253300 | 45750 | 45800 | 45800 | 45750 | 195 |
| 535 | 20231221 | 103900 | 1077332000 | 45800 | 45800 | 45850 | 45800 | 633 |
| 536 | 20231221 | 103800 | 1048340500 | 45800 | 45800 | 45800 | 45800 | 10 |
| 537 | 20231221 | 103700 | 1047882500 | 45800 | 45850 | 45850 | 45800 | 57 |
| 538 | 20231221 | 103600 | 1045270050 | 45850 | 45850 | 45850 | 45800 | 28 |
| 539 | 20231221 | 103500 | 1043986550 | 45850 | 45850 | 45850 | 45850 | 41 |
| 540 | 20231221 | 103400 | 1042106700 | 45850 | 45850 | 45850 | 45850 | 22 |
| 541 | 20231221 | 103300 | 1041098000 | 45850 | 45850 | 45850 | 45850 | 32 |
| 542 | 20231221 | 103200 | 1039630800 | 45850 | 45800 | 45850 | 45800 | 65 |
| 543 | 20231221 | 103100 | 1036653550 | 45850 | 45900 | 45900 | 45850 | 315 |
| 544 | 20231221 | 103000 | 1022200150 | 45950 | 46000 | 46000 | 45950 | 219 |
| 545 | 20231221 | 102900 | 1012136000 | 46000 | 46000 | 46000 | 46000 | 7 |
| 546 | 20231221 | 102800 | 1011814000 | 46000 | 46000 | 46000 | 46000 | 708 |
| 547 | 20231221 | 102700 | 979246000 | 46000 | 46050 | 46050 | 46000 | 1005 |
| 548 | 20231221 | 102600 | 932986900 | 46100 | 46050 | 46100 | 46050 | 7 |
| 549 | 20231221 | 102500 | 932664250 | 46150 | 46150 | 46150 | 46150 | 9 |
| 550 | 20231221 | 102400 | 932248900 | 46150 | 46100 | 46150 | 46050 | 131 |
| 551 | 20231221 | 102300 | 926210850 | 46100 | 46100 | 46100 | 46100 | 291 |
| 552 | 20231221 | 102200 | 912795750 | 46100 | 46100 | 46100 | 46100 | 2 |
| 553 | 20231221 | 102100 | 912703550 | 46100 | 46100 | 46100 | 46100 | 168 |
| 554 | 20231221 | 102000 | 904958750 | 46100 | 46100 | 46100 | 46100 | 42 |
| 555 | 20231221 | 101900 | 903022550 | 46100 | 46100 | 46100 | 46100 | 19 |
| 556 | 20231221 | 101800 | 902146650 | 46150 | 46100 | 46150 | 46100 | 58 |
| 557 | 20231221 | 101700 | 899472350 | 46100 | 46100 | 46100 | 46100 | 20 |
| 558 | 20231221 | 101600 | 898550350 | 46150 | 46150 | 46150 | 46150 | 13 |
| 559 | 20231221 | 101500 | 897950400 | 46150 | 46150 | 46150 | 46150 | 0 |
| 560 | 20231221 | 101400 | 897950400 | 46150 | 46150 | 46150 | 46150 | 5 |
| 561 | 20231221 | 101300 | 897719650 | 46150 | 46100 | 46150 | 46100 | 10 |
| 562 | 20231221 | 101200 | 897258550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 563 | 20231221 | 101100 | 897258550 | 46100 | 46100 | 46100 | 46100 | 263 |
| 564 | 20231221 | 101000 | 885134250 | 46100 | 46150 | 46150 | 46100 | 9 |
| 565 | 20231221 | 100900 | 884719300 | 46150 | 46150 | 46200 | 46150 | 152 |
| 566 | 20231221 | 100800 | 877704350 | 46150 | 46150 | 46150 | 46150 | 11 |
| 567 | 20231221 | 100700 | 877196700 | 46150 | 46150 | 46150 | 46150 | 399 |
| 568 | 20231221 | 100600 | 858782850 | 46200 | 46200 | 46200 | 46200 | 42 |
| 569 | 20231221 | 100500 | 856842450 | 46200 | 46200 | 46200 | 46200 | 178 |
| 570 | 20231221 | 100400 | 848618850 | 46250 | 46200 | 46250 | 46200 | 41 |
| 571 | 20231221 | 100300 | 846724600 | 46200 | 46200 | 46200 | 46200 | 156 |
| 572 | 20231221 | 100200 | 839517400 | 46200 | 46300 | 46300 | 46200 | 234 |
| 573 | 20231221 | 100100 | 828697600 | 46300 | 46300 | 46300 | 46300 | 532 |
| 574 | 20231221 | 100000 | 804066000 | 46350 | 46350 | 46350 | 46350 | 3 |
| 575 | 20231221 | 095900 | 803926950 | 46350 | 46300 | 46350 | 46300 | 24 |
| 576 | 20231221 | 095800 | 802815150 | 46350 | 46300 | 46350 | 46300 | 196 |
| 577 | 20231221 | 095700 | 793737850 | 46300 | 46300 | 46300 | 46300 | 395 |
| 578 | 20231221 | 095600 | 775449350 | 46350 | 46350 | 46350 | 46300 | 425 |
| 579 | 20231221 | 095500 | 755750850 | 46350 | 46350 | 46350 | 46350 | 9 |
| 580 | 20231221 | 095400 | 755333700 | 46350 | 46300 | 46350 | 46250 | 499 |
| 581 | 20231221 | 095300 | 732228100 | 46250 | 46250 | 46250 | 46250 | 12 |
| 582 | 20231221 | 095200 | 731673100 | 46250 | 46250 | 46250 | 46250 | 22 |
| 583 | 20231221 | 095100 | 730655600 | 46250 | 46250 | 46300 | 46250 | 159 |
| 584 | 20231221 | 095000 | 723301700 | 46250 | 46250 | 46250 | 46250 | 318 |
| 585 | 20231221 | 094900 | 708594200 | 46250 | 46200 | 46250 | 46200 | 51 |
| 586 | 20231221 | 094800 | 706237950 | 46250 | 46250 | 46250 | 46200 | 695 |
| 587 | 20231221 | 094700 | 674128400 | 46250 | 46250 | 46250 | 46200 | 12 |
| 588 | 20231221 | 094600 | 673573450 | 46250 | 46250 | 46250 | 46200 | 124 |
| 589 | 20231221 | 094500 | 667844100 | 46250 | 46200 | 46250 | 46200 | 89 |
| 590 | 20231221 | 094400 | 663731150 | 46200 | 46200 | 46200 | 46200 | 76 |
| 591 | 20231221 | 094300 | 660219950 | 46200 | 46150 | 46200 | 46150 | 9 |
| 592 | 20231221 | 094200 | 659804350 | 46150 | 46150 | 46150 | 46150 | 77 |
| 593 | 20231221 | 094100 | 656250800 | 46150 | 46150 | 46150 | 46150 | 13 |
| 594 | 20231221 | 094000 | 655650850 | 46100 | 46200 | 46200 | 46100 | 53 |
| 595 | 20231221 | 093900 | 653206950 | 46200 | 46200 | 46200 | 46200 | 145 |
| 596 | 20231221 | 093800 | 646507950 | 46200 | 46150 | 46200 | 46150 | 274 |
| 597 | 20231221 | 093700 | 633862700 | 46150 | 46150 | 46150 | 46100 | 44 |
| 598 | 20231221 | 093600 | 631833050 | 46100 | 46100 | 46100 | 46100 | 137 |
| 599 | 20231221 | 093500 | 625517350 | 46100 | 46100 | 46100 | 46100 | 3 |
| 600 | 20231221 | 093400 | 625379050 | 46050 | 46050 | 46050 | 46050 | 121 |
| 601 | 20231221 | 093300 | 619807000 | 46050 | 46050 | 46050 | 46050 | 11 |
| 602 | 20231221 | 093200 | 619300450 | 46050 | 46050 | 46050 | 46050 | 120 |
| 603 | 20231221 | 093100 | 613774450 | 46050 | 46050 | 46050 | 46050 | 69 |
| 604 | 20231221 | 093000 | 610597000 | 46000 | 46000 | 46000 | 46000 | 88 |
| 605 | 20231221 | 092900 | 606549000 | 46000 | 46000 | 46000 | 46000 | 28 |
| 606 | 20231221 | 092800 | 605261000 | 46000 | 45950 | 46000 | 45950 | 75 |
| 607 | 20231221 | 092700 | 601813950 | 45950 | 45900 | 45950 | 45900 | 121 |
| 608 | 20231221 | 092600 | 596256150 | 45900 | 45950 | 45950 | 45900 | 240 |
| 609 | 20231221 | 092500 | 585232600 | 45950 | 45850 | 45950 | 45800 | 1172 |
| 610 | 20231221 | 092400 | 531521000 | 45800 | 45800 | 45850 | 45800 | 222 |
| 611 | 20231221 | 092300 | 521353350 | 45800 | 45750 | 45800 | 45750 | 174 |
| 612 | 20231221 | 092200 | 513385850 | 45750 | 45800 | 45800 | 45750 | 26 |
| 613 | 20231221 | 092100 | 512196250 | 45800 | 45900 | 45900 | 45650 | 2493 |
| 614 | 20231221 | 092000 | 398249600 | 45850 | 45950 | 45950 | 45850 | 286 |
| 615 | 20231221 | 091900 | 385123050 | 45900 | 45900 | 45950 | 45900 | 96 |
| 616 | 20231221 | 091800 | 380713550 | 45900 | 45900 | 45900 | 45850 | 215 |
| 617 | 20231221 | 091700 | 370850350 | 45900 | 45900 | 45900 | 45850 | 86 |
| 618 | 20231221 | 091600 | 366903250 | 45900 | 45900 | 45900 | 45900 | 35 |
| 619 | 20231221 | 091500 | 365296750 | 45900 | 45950 | 45950 | 45900 | 32 |
| 620 | 20231221 | 091400 | 363827850 | 45900 | 45950 | 45950 | 45900 | 488 |
| 621 | 20231221 | 091300 | 341426000 | 45950 | 46000 | 46000 | 45950 | 26 |
| 622 | 20231221 | 091200 | 340231250 | 46000 | 46100 | 46100 | 45950 | 343 |
| 623 | 20231221 | 091100 | 324448300 | 46100 | 46250 | 46250 | 46100 | 250 |
| 624 | 20231221 | 091000 | 312899500 | 46250 | 46250 | 46250 | 46200 | 222 |
| 625 | 20231221 | 090900 | 302632850 | 46200 | 46000 | 46200 | 45950 | 380 |
| 626 | 20231221 | 090800 | 285127500 | 45950 | 45950 | 46000 | 45900 | 787 |
| 627 | 20231221 | 090700 | 248967700 | 45950 | 45950 | 45950 | 45900 | 48 |
| 628 | 20231221 | 090600 | 246763100 | 45950 | 45750 | 45950 | 45750 | 698 |
| 629 | 20231221 | 090500 | 214729500 | 45750 | 45900 | 45900 | 45750 | 161 |
| 630 | 20231221 | 090400 | 207359500 | 45900 | 45800 | 45900 | 45650 | 742 |
| 631 | 20231221 | 090300 | 173414700 | 45750 | 45650 | 46000 | 45650 | 883 |
| 632 | 20231221 | 090200 | 133023350 | 45650 | 45650 | 45950 | 45650 | 482 |
| 633 | 20231221 | 090100 | 110966300 | 45600 | 45650 | 45900 | 45600 | 466 |
| 634 | 20231221 | 090000 | 89682500 | 45900 | 45650 | 46000 | 45600 | 1964 |