33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 3 | 20231219 | 192000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20231219 | 191900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20231219 | 191800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20231219 | 191700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20231219 | 191600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20231219 | 191500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20231219 | 191400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20231219 | 191300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20231219 | 191200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20231219 | 191100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20231219 | 191000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20231219 | 190900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20231219 | 190800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20231219 | 190700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20231219 | 190600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20231219 | 190500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20231219 | 190400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20231219 | 190300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20231219 | 190200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20231219 | 190100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20231219 | 190000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20231219 | 185900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20231219 | 185800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20231219 | 185700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20231219 | 185600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20231219 | 185500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20231219 | 185400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20231219 | 185300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20231219 | 185200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20231219 | 185100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 33 | 20231219 | 185000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20231219 | 184900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20231219 | 184800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20231219 | 184700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20231219 | 184600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20231219 | 184500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20231219 | 184400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20231219 | 184300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20231219 | 184200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20231219 | 184100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20231219 | 184000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20231219 | 183900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20231219 | 183800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20231219 | 183700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20231219 | 183600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20231219 | 183500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20231219 | 183400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20231219 | 183300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20231219 | 183200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20231219 | 183100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20231219 | 183000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20231219 | 182900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20231219 | 182800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20231219 | 182700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20231219 | 182600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20231219 | 182500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20231219 | 182400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20231219 | 182300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20231219 | 182200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20231219 | 182100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 63 | 20231219 | 182000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20231219 | 181900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20231219 | 181800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20231219 | 181700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20231219 | 181600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20231219 | 181500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20231219 | 181400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20231219 | 181300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20231219 | 181200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20231219 | 181100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20231219 | 181000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20231219 | 180900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20231219 | 180800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20231219 | 180700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20231219 | 180600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20231219 | 180500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20231219 | 180400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20231219 | 180300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20231219 | 180200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20231219 | 180100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20231219 | 180000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20231219 | 175900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20231219 | 175800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20231219 | 175700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20231219 | 175600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20231219 | 175500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20231219 | 175400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20231219 | 175300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20231219 | 175200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20231219 | 175100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 93 | 20231219 | 175000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20231219 | 174900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20231219 | 174800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20231219 | 174700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20231219 | 174600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20231219 | 174500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20231219 | 174400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20231219 | 174300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20231219 | 174200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20231219 | 174100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20231219 | 174000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20231219 | 173900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20231219 | 173800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20231219 | 173700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20231219 | 173600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20231219 | 173500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20231219 | 173400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20231219 | 173300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20231219 | 173200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20231219 | 173100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20231219 | 173000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20231219 | 172900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20231219 | 172800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20231219 | 172700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20231219 | 172600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20231219 | 172500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20231219 | 172400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20231219 | 172300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20231219 | 172200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20231219 | 172100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 123 | 20231219 | 172000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20231219 | 171900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20231219 | 171800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20231219 | 171700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20231219 | 171600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20231219 | 171500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20231219 | 171400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20231219 | 171300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20231219 | 171200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20231219 | 171100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20231219 | 171000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20231219 | 170900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20231219 | 170800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20231219 | 170700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20231219 | 170600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20231219 | 170500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20231219 | 170400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20231219 | 170300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20231219 | 170200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20231219 | 170100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20231219 | 170000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20231219 | 165900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20231219 | 165800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20231219 | 165700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20231219 | 165600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20231219 | 165500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20231219 | 165400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20231219 | 165300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20231219 | 165200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20231219 | 165100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 153 | 20231219 | 165000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20231219 | 164900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20231219 | 164800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20231219 | 164700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20231219 | 164600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20231219 | 164500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20231219 | 164400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20231219 | 164300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20231219 | 164200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20231219 | 164100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20231219 | 164000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20231219 | 163900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20231219 | 163800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20231219 | 163700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20231219 | 163600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20231219 | 163500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20231219 | 163400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20231219 | 163300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20231219 | 163200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20231219 | 163100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20231219 | 163000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20231219 | 162900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20231219 | 162800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20231219 | 162700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20231219 | 162600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20231219 | 162500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20231219 | 162400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20231219 | 162300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20231219 | 162200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20231219 | 162100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 183 | 20231219 | 162000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20231219 | 161900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20231219 | 161800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20231219 | 161700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20231219 | 161600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20231219 | 161500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20231219 | 161400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20231219 | 161300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20231219 | 161200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20231219 | 161100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20231219 | 161000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20231219 | 160900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20231219 | 160800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20231219 | 160700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20231219 | 160600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20231219 | 160500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20231219 | 160400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20231219 | 160300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20231219 | 160200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20231219 | 160100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20231219 | 160000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20231219 | 155900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20231219 | 155800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20231219 | 155700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20231219 | 155600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20231219 | 155500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20231219 | 155400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20231219 | 155300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20231219 | 155200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20231219 | 155100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 213 | 20231219 | 155000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20231219 | 154900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20231219 | 154800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20231219 | 154700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20231219 | 154600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20231219 | 154500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20231219 | 154400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20231219 | 154300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20231219 | 154200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20231219 | 154100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20231219 | 154000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20231219 | 153900 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20231219 | 153800 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20231219 | 153700 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20231219 | 153600 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20231219 | 153500 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20231219 | 153400 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20231219 | 153300 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20231219 | 153200 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20231219 | 153100 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20231219 | 153000 | 9805242000 | 28950 | 28950 | 28950 | 28950 | 8816 |
| 234 | 20231219 | 152900 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20231219 | 152800 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 236 | 20231219 | 152700 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 237 | 20231219 | 152600 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 238 | 20231219 | 152500 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 239 | 20231219 | 152400 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 240 | 20231219 | 152300 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 241 | 20231219 | 152200 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 242 | 20231219 | 152100 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 243 | 20231219 | 152000 | 9550018800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 244 | 20231219 | 151900 | 9550018800 | 28950 | 28900 | 28950 | 28850 | 929 |
| 245 | 20231219 | 151800 | 9523172400 | 28900 | 28900 | 28950 | 28900 | 376 |
| 246 | 20231219 | 151700 | 9512298200 | 28950 | 28850 | 28950 | 28850 | 739 |
| 247 | 20231219 | 151600 | 9490943400 | 28900 | 28850 | 28900 | 28850 | 267 |
| 248 | 20231219 | 151500 | 9483227850 | 28900 | 28850 | 28900 | 28850 | 358 |
| 249 | 20231219 | 151400 | 9472893900 | 28900 | 28900 | 28900 | 28850 | 107 |
| 250 | 20231219 | 151300 | 9469802800 | 28900 | 28900 | 28900 | 28900 | 516 |
| 251 | 20231219 | 151200 | 9454890400 | 28900 | 28850 | 28900 | 28850 | 1929 |
| 252 | 20231219 | 151100 | 9399144000 | 28850 | 28800 | 28900 | 28800 | 427 |
| 253 | 20231219 | 151000 | 9386830300 | 28850 | 28850 | 28850 | 28800 | 421 |
| 254 | 20231219 | 150900 | 9374685350 | 28850 | 28850 | 28850 | 28800 | 1097 |
| 255 | 20231219 | 150800 | 9343050950 | 28800 | 28850 | 28850 | 28800 | 846 |
| 256 | 20231219 | 150700 | 9318649350 | 28850 | 28900 | 28900 | 28850 | 541 |
| 257 | 20231219 | 150600 | 9303039500 | 28900 | 28850 | 28900 | 28850 | 742 |
| 258 | 20231219 | 150500 | 9281632350 | 28900 | 28800 | 28900 | 28800 | 1394 |
| 259 | 20231219 | 150400 | 9241415400 | 28850 | 28850 | 28850 | 28800 | 57 |
| 260 | 20231219 | 150300 | 9239772700 | 28800 | 28850 | 28850 | 28800 | 727 |
| 261 | 20231219 | 150200 | 9218834900 | 28800 | 28850 | 28850 | 28800 | 305 |
| 262 | 20231219 | 150100 | 9210050300 | 28750 | 28800 | 28800 | 28750 | 242 |
| 263 | 20231219 | 150000 | 9203082700 | 28800 | 28750 | 28800 | 28750 | 290 |
| 264 | 20231219 | 145900 | 9194743950 | 28750 | 28750 | 28800 | 28750 | 107 |
| 265 | 20231219 | 145800 | 9191667050 | 28750 | 28750 | 28800 | 28750 | 854 |
| 266 | 20231219 | 145700 | 9167073550 | 28800 | 28800 | 28800 | 28750 | 360 |
| 267 | 20231219 | 145600 | 9156720750 | 28800 | 28850 | 28850 | 28750 | 232 |
| 268 | 20231219 | 145500 | 9150050450 | 28850 | 28800 | 28850 | 28750 | 472 |
| 269 | 20231219 | 145400 | 9136457550 | 28850 | 28850 | 28850 | 28750 | 63 |
| 270 | 20231219 | 145300 | 9134643600 | 28800 | 28800 | 28850 | 28750 | 497 |
| 271 | 20231219 | 145200 | 9120335650 | 28850 | 28800 | 28850 | 28800 | 108 |
| 272 | 20231219 | 145100 | 9117224900 | 28800 | 28800 | 28850 | 28750 | 333 |
| 273 | 20231219 | 145000 | 9107636300 | 28800 | 28750 | 28850 | 28750 | 447 |
| 274 | 20231219 | 144900 | 9094776300 | 28800 | 28850 | 28850 | 28750 | 81 |
| 275 | 20231219 | 144800 | 9092444750 | 28750 | 28750 | 28750 | 28750 | 87 |
| 276 | 20231219 | 144700 | 9089943500 | 28700 | 28700 | 28700 | 28700 | 93 |
| 277 | 20231219 | 144600 | 9087274400 | 28850 | 28800 | 28850 | 28700 | 624 |
| 278 | 20231219 | 144500 | 9069299900 | 28800 | 28800 | 28800 | 28700 | 157 |
| 279 | 20231219 | 144400 | 9064782000 | 28700 | 28800 | 28800 | 28700 | 707 |
| 280 | 20231219 | 144300 | 9044476000 | 28800 | 28800 | 28800 | 28700 | 40 |
| 281 | 20231219 | 144200 | 9043326900 | 28700 | 28750 | 28800 | 28700 | 493 |
| 282 | 20231219 | 144100 | 9029167200 | 28750 | 28700 | 28750 | 28650 | 179 |
| 283 | 20231219 | 144000 | 9024033500 | 28650 | 28700 | 28750 | 28650 | 1053 |
| 284 | 20231219 | 143900 | 8993814950 | 28700 | 28650 | 28700 | 28650 | 263 |
| 285 | 20231219 | 143800 | 8986268100 | 28700 | 28700 | 28700 | 28650 | 608 |
| 286 | 20231219 | 143700 | 8968840550 | 28700 | 28700 | 28700 | 28650 | 233 |
| 287 | 20231219 | 143600 | 8962154200 | 28650 | 28700 | 28700 | 28650 | 108 |
| 288 | 20231219 | 143500 | 8959058650 | 28650 | 28750 | 28750 | 28650 | 105 |
| 289 | 20231219 | 143400 | 8956048400 | 28700 | 28650 | 28750 | 28650 | 268 |
| 290 | 20231219 | 143300 | 8948360700 | 28750 | 28700 | 28750 | 28700 | 1054 |
| 291 | 20231219 | 143200 | 8918110750 | 28650 | 28700 | 28700 | 28650 | 165 |
| 292 | 20231219 | 143100 | 8913380700 | 28650 | 28650 | 28700 | 28650 | 413 |
| 293 | 20231219 | 143000 | 8901547750 | 28650 | 28650 | 28700 | 28650 | 513 |
| 294 | 20231219 | 142900 | 8886847750 | 28700 | 28700 | 28700 | 28650 | 997 |
| 295 | 20231219 | 142800 | 8858234650 | 28700 | 28700 | 28700 | 28700 | 447 |
| 296 | 20231219 | 142700 | 8845405750 | 28700 | 28700 | 28700 | 28700 | 446 |
| 297 | 20231219 | 142600 | 8832605550 | 28700 | 28650 | 28700 | 28650 | 814 |
| 298 | 20231219 | 142500 | 8809278300 | 28650 | 28700 | 28700 | 28650 | 767 |
| 299 | 20231219 | 142400 | 8787278650 | 28700 | 28650 | 28700 | 28650 | 584 |
| 300 | 20231219 | 142300 | 8770532750 | 28650 | 28650 | 28650 | 28650 | 298 |
| 301 | 20231219 | 142200 | 8761995050 | 28650 | 28650 | 28650 | 28650 | 536 |
| 302 | 20231219 | 142100 | 8746638650 | 28650 | 28650 | 28650 | 28650 | 904 |
| 303 | 20231219 | 142000 | 8720739050 | 28650 | 28650 | 28700 | 28650 | 1326 |
| 304 | 20231219 | 141900 | 8682748900 | 28650 | 28650 | 28700 | 28650 | 931 |
| 305 | 20231219 | 141800 | 8656069950 | 28650 | 28650 | 28700 | 28650 | 595 |
| 306 | 20231219 | 141700 | 8639020700 | 28650 | 28700 | 28700 | 28650 | 826 |
| 307 | 20231219 | 141600 | 8615346550 | 28700 | 28650 | 28700 | 28650 | 371 |
| 308 | 20231219 | 141500 | 8604711900 | 28650 | 28650 | 28700 | 28650 | 837 |
| 309 | 20231219 | 141400 | 8580731750 | 28700 | 28650 | 28700 | 28650 | 493 |
| 310 | 20231219 | 141300 | 8566607100 | 28650 | 28650 | 28650 | 28650 | 128 |
| 311 | 20231219 | 141200 | 8562939900 | 28650 | 28700 | 28700 | 28650 | 425 |
| 312 | 20231219 | 141100 | 8550761850 | 28700 | 28700 | 28700 | 28650 | 858 |
| 313 | 20231219 | 141000 | 8526164850 | 28650 | 28650 | 28750 | 28650 | 391 |
| 314 | 20231219 | 140900 | 8514954700 | 28650 | 28700 | 28700 | 28650 | 325 |
| 315 | 20231219 | 140800 | 8505634050 | 28700 | 28700 | 28700 | 28650 | 644 |
| 316 | 20231219 | 140700 | 8487155400 | 28650 | 28700 | 28700 | 28650 | 317 |
| 317 | 20231219 | 140600 | 8478064050 | 28750 | 28700 | 28750 | 28700 | 141 |
| 318 | 20231219 | 140500 | 8474017300 | 28700 | 28700 | 28700 | 28700 | 672 |
| 319 | 20231219 | 140400 | 8454730900 | 28700 | 28700 | 28700 | 28700 | 368 |
| 320 | 20231219 | 140300 | 8444169300 | 28700 | 28700 | 28750 | 28700 | 580 |
| 321 | 20231219 | 140200 | 8427515150 | 28700 | 28700 | 28700 | 28650 | 304 |
| 322 | 20231219 | 140100 | 8418801350 | 28700 | 28750 | 28750 | 28650 | 1076 |
| 323 | 20231219 | 140000 | 8387972450 | 28650 | 28700 | 28750 | 28650 | 2830 |
| 324 | 20231219 | 135900 | 8306752750 | 28700 | 28750 | 28750 | 28700 | 275 |
| 325 | 20231219 | 135800 | 8298858650 | 28700 | 28700 | 28750 | 28700 | 1550 |
| 326 | 20231219 | 135700 | 8254372750 | 28700 | 28750 | 28750 | 28700 | 342 |
| 327 | 20231219 | 135600 | 8244557100 | 28750 | 28750 | 28750 | 28700 | 2427 |
| 328 | 20231219 | 135500 | 8174797900 | 28750 | 28800 | 28800 | 28750 | 602 |
| 329 | 20231219 | 135400 | 8157488350 | 28750 | 28750 | 28800 | 28750 | 553 |
| 330 | 20231219 | 135300 | 8141589550 | 28800 | 28800 | 28800 | 28750 | 1100 |
| 331 | 20231219 | 135200 | 8109941450 | 28800 | 28800 | 28800 | 28800 | 203 |
| 332 | 20231219 | 135100 | 8104095050 | 28800 | 28800 | 28800 | 28750 | 574 |
| 333 | 20231219 | 135000 | 8087566850 | 28800 | 28750 | 28850 | 28750 | 357 |
| 334 | 20231219 | 134900 | 8077295200 | 28750 | 28800 | 28800 | 28750 | 320 |
| 335 | 20231219 | 134800 | 8068079750 | 28800 | 28800 | 28800 | 28750 | 187 |
| 336 | 20231219 | 134700 | 8062694700 | 28750 | 28750 | 28800 | 28750 | 960 |
| 337 | 20231219 | 134600 | 8035092050 | 28800 | 28750 | 28800 | 28750 | 144 |
| 338 | 20231219 | 134500 | 8030949650 | 28750 | 28800 | 28800 | 28750 | 318 |
| 339 | 20231219 | 134400 | 8021805550 | 28800 | 28750 | 28800 | 28750 | 674 |
| 340 | 20231219 | 134300 | 8002417900 | 28800 | 28800 | 28800 | 28750 | 285 |
| 341 | 20231219 | 134200 | 7994216950 | 28750 | 28800 | 28850 | 28750 | 429 |
| 342 | 20231219 | 134100 | 7981867400 | 28800 | 28800 | 28800 | 28750 | 645 |
| 343 | 20231219 | 134000 | 7963299950 | 28800 | 28800 | 28800 | 28800 | 909 |
| 344 | 20231219 | 133900 | 7937120750 | 28800 | 28800 | 28850 | 28800 | 226 |
| 345 | 20231219 | 133800 | 7930611750 | 28800 | 28800 | 28800 | 28800 | 557 |
| 346 | 20231219 | 133700 | 7914570150 | 28850 | 28800 | 28850 | 28800 | 385 |
| 347 | 20231219 | 133600 | 7903479450 | 28800 | 28800 | 28850 | 28800 | 666 |
| 348 | 20231219 | 133500 | 7884293250 | 28800 | 28800 | 28850 | 28800 | 567 |
| 349 | 20231219 | 133400 | 7867961150 | 28850 | 28800 | 28850 | 28800 | 334 |
| 350 | 20231219 | 133300 | 7858339950 | 28850 | 28800 | 28850 | 28800 | 462 |
| 351 | 20231219 | 133200 | 7845031200 | 28850 | 28800 | 28850 | 28800 | 142 |
| 352 | 20231219 | 133100 | 7840940450 | 28800 | 28800 | 28850 | 28800 | 725 |
| 353 | 20231219 | 133000 | 7820057950 | 28800 | 28800 | 28850 | 28800 | 782 |
| 354 | 20231219 | 132900 | 7797520850 | 28800 | 28850 | 28850 | 28800 | 333 |
| 355 | 20231219 | 132800 | 7787927950 | 28850 | 28850 | 28850 | 28850 | 638 |
| 356 | 20231219 | 132700 | 7769521650 | 28850 | 28850 | 28850 | 28850 | 684 |
| 357 | 20231219 | 132600 | 7749788250 | 28850 | 28850 | 28850 | 28850 | 373 |
| 358 | 20231219 | 132500 | 7739027200 | 28850 | 28850 | 28850 | 28850 | 507 |
| 359 | 20231219 | 132400 | 7724400250 | 28850 | 28850 | 28900 | 28850 | 453 |
| 360 | 20231219 | 132300 | 7711331150 | 28850 | 28900 | 28900 | 28850 | 441 |
| 361 | 20231219 | 132200 | 7698591300 | 28900 | 28900 | 28900 | 28850 | 136 |
| 362 | 20231219 | 132100 | 7694662200 | 28850 | 28850 | 28900 | 28850 | 564 |
| 363 | 20231219 | 132000 | 7678385750 | 28950 | 28950 | 28950 | 28900 | 2217 |
| 364 | 20231219 | 131900 | 7614313250 | 28900 | 28900 | 28950 | 28900 | 344 |
| 365 | 20231219 | 131800 | 7604370750 | 28900 | 28950 | 28950 | 28900 | 433 |
| 366 | 20231219 | 131700 | 7591846150 | 29000 | 28950 | 29000 | 28950 | 375 |
| 367 | 20231219 | 131600 | 7580989750 | 29000 | 28900 | 29000 | 28900 | 512 |
| 368 | 20231219 | 131500 | 7566174850 | 28950 | 28900 | 29000 | 28900 | 601 |
| 369 | 20231219 | 131400 | 7548787300 | 28900 | 28900 | 28950 | 28900 | 330 |
| 370 | 20231219 | 131300 | 7539250000 | 28900 | 28900 | 28950 | 28900 | 305 |
| 371 | 20231219 | 131200 | 7530429950 | 28900 | 28950 | 28950 | 28900 | 1293 |
| 372 | 20231219 | 131100 | 7493001000 | 29000 | 28950 | 29000 | 28950 | 163 |
| 373 | 20231219 | 131000 | 7488278950 | 28950 | 29000 | 29000 | 28950 | 312 |
| 374 | 20231219 | 130900 | 7479245800 | 29000 | 29000 | 29050 | 28950 | 473 |
| 375 | 20231219 | 130800 | 7465542700 | 29000 | 28950 | 29050 | 28950 | 419 |
| 376 | 20231219 | 130700 | 7453392200 | 28950 | 28950 | 29000 | 28950 | 279 |
| 377 | 20231219 | 130600 | 7445314250 | 28950 | 29000 | 29000 | 28950 | 412 |
| 378 | 20231219 | 130500 | 7433372800 | 29000 | 29000 | 29050 | 28950 | 504 |
| 379 | 20231219 | 130400 | 7418757400 | 29000 | 29000 | 29000 | 29000 | 100 |
| 380 | 20231219 | 130300 | 7415857400 | 29000 | 29100 | 29100 | 29000 | 813 |
| 381 | 20231219 | 130200 | 7392280200 | 29100 | 29000 | 29100 | 29000 | 39 |
| 382 | 20231219 | 130100 | 7391146800 | 29000 | 29100 | 29100 | 29000 | 92 |
| 383 | 20231219 | 130000 | 7388471200 | 29000 | 29000 | 29150 | 29000 | 113 |
| 384 | 20231219 | 125900 | 7385193300 | 29150 | 29000 | 29150 | 29000 | 115 |
| 385 | 20231219 | 125800 | 7381858150 | 29000 | 29000 | 29000 | 29000 | 85 |
| 386 | 20231219 | 125700 | 7379393150 | 29050 | 29050 | 29050 | 29050 | 84 |
| 387 | 20231219 | 125600 | 7376952950 | 29100 | 29100 | 29100 | 29100 | 16 |
| 388 | 20231219 | 125500 | 7376487350 | 29050 | 29100 | 29100 | 29050 | 57 |
| 389 | 20231219 | 125400 | 7374829500 | 29150 | 29150 | 29150 | 29000 | 94 |
| 390 | 20231219 | 125300 | 7372100650 | 29000 | 29100 | 29150 | 29000 | 482 |
| 391 | 20231219 | 125200 | 7358062550 | 29150 | 29100 | 29150 | 29100 | 164 |
| 392 | 20231219 | 125100 | 7353282850 | 29100 | 29100 | 29100 | 29000 | 193 |
| 393 | 20231219 | 125000 | 7347677250 | 29100 | 29000 | 29100 | 29000 | 582 |
| 394 | 20231219 | 124900 | 7330741550 | 29000 | 29000 | 29100 | 29000 | 106 |
| 395 | 20231219 | 124800 | 7327657350 | 29000 | 29100 | 29100 | 29000 | 124 |
| 396 | 20231219 | 124700 | 7324058550 | 29100 | 29000 | 29100 | 29000 | 404 |
| 397 | 20231219 | 124600 | 7312320750 | 29000 | 29000 | 29000 | 29000 | 3 |
| 398 | 20231219 | 124500 | 7312233750 | 29000 | 29000 | 29050 | 28950 | 235 |
| 399 | 20231219 | 124400 | 7305411350 | 29000 | 29000 | 29000 | 28950 | 131 |
| 400 | 20231219 | 124300 | 7301615950 | 29000 | 29000 | 29000 | 29000 | 46 |
| 401 | 20231219 | 124200 | 7300281950 | 29000 | 28950 | 29000 | 28900 | 346 |
| 402 | 20231219 | 124100 | 7290262950 | 28950 | 28950 | 28950 | 28900 | 82 |
| 403 | 20231219 | 124000 | 7287891250 | 28900 | 29050 | 29050 | 28900 | 7 |
| 404 | 20231219 | 123900 | 7287688800 | 29050 | 28900 | 29050 | 28900 | 122 |
| 405 | 20231219 | 123800 | 7284161500 | 28900 | 28900 | 28900 | 28900 | 50 |
| 406 | 20231219 | 123700 | 7282716500 | 28900 | 28950 | 28950 | 28900 | 38 |
| 407 | 20231219 | 123600 | 7281617800 | 28950 | 29050 | 29050 | 28950 | 184 |
| 408 | 20231219 | 123500 | 7276289600 | 29050 | 28950 | 29050 | 28950 | 102 |
| 409 | 20231219 | 123400 | 7273335200 | 28950 | 28950 | 29100 | 28950 | 813 |
| 410 | 20231219 | 123300 | 7249798550 | 28950 | 28950 | 28950 | 28950 | 167 |
| 411 | 20231219 | 123200 | 7244963900 | 28950 | 29000 | 29050 | 28950 | 332 |
| 412 | 20231219 | 123100 | 7235339950 | 29050 | 29050 | 29050 | 29000 | 44 |
| 413 | 20231219 | 123000 | 7234062900 | 29100 | 29050 | 29100 | 29050 | 84 |
| 414 | 20231219 | 122900 | 7231622400 | 29050 | 29100 | 29100 | 29050 | 164 |
| 415 | 20231219 | 122800 | 7226857750 | 29050 | 29050 | 29050 | 29050 | 56 |
| 416 | 20231219 | 122700 | 7225230950 | 29050 | 29000 | 29050 | 28850 | 335 |
| 417 | 20231219 | 122600 | 7215527100 | 29000 | 29000 | 29000 | 29000 | 16 |
| 418 | 20231219 | 122500 | 7215063100 | 29000 | 29050 | 29050 | 28750 | 5041 |
| 419 | 20231219 | 122400 | 7069328250 | 29050 | 29100 | 29100 | 29050 | 277 |
| 420 | 20231219 | 122300 | 7061273650 | 29100 | 29150 | 29150 | 29100 | 509 |
| 421 | 20231219 | 122200 | 7046450000 | 29200 | 29200 | 29200 | 29200 | 331 |
| 422 | 20231219 | 122100 | 7036784800 | 29250 | 29200 | 29250 | 29200 | 128 |
| 423 | 20231219 | 122000 | 7033047150 | 29200 | 29250 | 29250 | 29200 | 86 |
| 424 | 20231219 | 121900 | 7030533450 | 29200 | 29250 | 29250 | 29200 | 1691 |
| 425 | 20231219 | 121800 | 6981075000 | 29250 | 29300 | 29300 | 29250 | 96 |
| 426 | 20231219 | 121700 | 6978266850 | 29300 | 29300 | 29300 | 29250 | 244 |
| 427 | 20231219 | 121600 | 6971121250 | 29350 | 29250 | 29350 | 29250 | 2679 |
| 428 | 20231219 | 121500 | 6892608150 | 29250 | 29200 | 29250 | 29200 | 1330 |
| 429 | 20231219 | 121400 | 6853717350 | 29200 | 29200 | 29200 | 29200 | 329 |
| 430 | 20231219 | 121300 | 6844110550 | 29200 | 29150 | 29250 | 29150 | 735 |
| 431 | 20231219 | 121200 | 6822642550 | 29150 | 29200 | 29200 | 29150 | 236 |
| 432 | 20231219 | 121100 | 6815758650 | 29250 | 29100 | 29250 | 29100 | 2966 |
| 433 | 20231219 | 121000 | 6729168500 | 29100 | 29100 | 29100 | 29100 | 86 |
| 434 | 20231219 | 120900 | 6726665900 | 29100 | 29100 | 29100 | 29100 | 1061 |
| 435 | 20231219 | 120800 | 6695790800 | 29100 | 29100 | 29100 | 29100 | 20 |
| 436 | 20231219 | 120700 | 6695208800 | 29100 | 29050 | 29100 | 29050 | 163 |
| 437 | 20231219 | 120600 | 6690470250 | 29050 | 29050 | 29100 | 29050 | 567 |
| 438 | 20231219 | 120500 | 6673998400 | 28950 | 29000 | 29000 | 28950 | 179 |
| 439 | 20231219 | 120400 | 6668811350 | 29000 | 29000 | 29000 | 29000 | 286 |
| 440 | 20231219 | 120300 | 6660517350 | 28950 | 29000 | 29000 | 28950 | 674 |
| 441 | 20231219 | 120200 | 6640975950 | 29000 | 29050 | 29050 | 29000 | 465 |
| 442 | 20231219 | 120100 | 6627485200 | 29050 | 29050 | 29100 | 29000 | 1125 |
| 443 | 20231219 | 120000 | 6594832850 | 29050 | 29000 | 29050 | 29000 | 906 |
| 444 | 20231219 | 115900 | 6568533200 | 29000 | 28950 | 29000 | 28900 | 397 |
| 445 | 20231219 | 115800 | 6557027700 | 28950 | 28900 | 29000 | 28900 | 727 |
| 446 | 20231219 | 115700 | 6536012750 | 28850 | 28800 | 28950 | 28800 | 2437 |
| 447 | 20231219 | 115600 | 6465631500 | 28750 | 28800 | 28800 | 28750 | 138 |
| 448 | 20231219 | 115500 | 6461663450 | 28800 | 28700 | 28800 | 28700 | 742 |
| 449 | 20231219 | 115400 | 6440356950 | 28700 | 28700 | 28800 | 28700 | 563 |
| 450 | 20231219 | 115300 | 6424151750 | 28700 | 28700 | 28700 | 28700 | 413 |
| 451 | 20231219 | 115200 | 6412298650 | 28700 | 28700 | 28750 | 28650 | 1290 |
| 452 | 20231219 | 115100 | 6375260500 | 28750 | 28800 | 28800 | 28750 | 114 |
| 453 | 20231219 | 115000 | 6371982900 | 28800 | 28750 | 28800 | 28700 | 234 |
| 454 | 20231219 | 114900 | 6365256000 | 28650 | 28700 | 28700 | 28650 | 1256 |
| 455 | 20231219 | 114800 | 6329246550 | 28700 | 28700 | 28800 | 28700 | 111 |
| 456 | 20231219 | 114700 | 6326055850 | 28700 | 28700 | 28700 | 28700 | 273 |
| 457 | 20231219 | 114600 | 6318220750 | 28700 | 28700 | 28800 | 28700 | 910 |
| 458 | 20231219 | 114500 | 6292102950 | 28700 | 28700 | 28750 | 28700 | 160 |
| 459 | 20231219 | 114400 | 6287507800 | 28700 | 28700 | 28700 | 28700 | 16 |
| 460 | 20231219 | 114300 | 6287048600 | 28700 | 28700 | 28800 | 28700 | 1008 |
| 461 | 20231219 | 114200 | 6258118000 | 28700 | 28700 | 28750 | 28700 | 167 |
| 462 | 20231219 | 114100 | 6253323600 | 28700 | 28800 | 28800 | 28700 | 277 |
| 463 | 20231219 | 114000 | 6245364550 | 28700 | 28800 | 28800 | 28700 | 2307 |
| 464 | 20231219 | 113900 | 6179077000 | 28750 | 28750 | 28750 | 28750 | 224 |
| 465 | 20231219 | 113800 | 6172637000 | 28750 | 28800 | 28800 | 28750 | 192 |
| 466 | 20231219 | 113700 | 6167116300 | 28800 | 28700 | 28800 | 28700 | 1877 |
| 467 | 20231219 | 113600 | 6113186900 | 28700 | 28750 | 28750 | 28700 | 136 |
| 468 | 20231219 | 113500 | 6109282900 | 28750 | 28750 | 28750 | 28750 | 366 |
| 469 | 20231219 | 113400 | 6098760400 | 28750 | 28750 | 28750 | 28700 | 1421 |
| 470 | 20231219 | 113300 | 6057948150 | 28750 | 28750 | 28750 | 28750 | 438 |
| 471 | 20231219 | 113200 | 6045355650 | 28700 | 28700 | 28750 | 28700 | 252 |
| 472 | 20231219 | 113100 | 6038123200 | 28700 | 28700 | 28700 | 28700 | 1066 |
| 473 | 20231219 | 113000 | 6007529000 | 28750 | 28750 | 28750 | 28650 | 616 |
| 474 | 20231219 | 112900 | 5989855250 | 28650 | 28750 | 28750 | 28650 | 348 |
| 475 | 20231219 | 112800 | 5979872550 | 28650 | 28700 | 28750 | 28600 | 1008 |
| 476 | 20231219 | 112700 | 5951024150 | 28700 | 28650 | 28750 | 28650 | 102 |
| 477 | 20231219 | 112600 | 5948097950 | 28650 | 28700 | 28750 | 28600 | 3675 |
| 478 | 20231219 | 112500 | 5842801150 | 28700 | 28800 | 28800 | 28700 | 3146 |
| 479 | 20231219 | 112400 | 5752490150 | 28800 | 28750 | 28850 | 28750 | 127 |
| 480 | 20231219 | 112300 | 5748835800 | 28850 | 28850 | 28850 | 28850 | 30 |
| 481 | 20231219 | 112200 | 5747970300 | 28750 | 28800 | 28850 | 28700 | 1142 |
| 482 | 20231219 | 112100 | 5715180150 | 28800 | 28800 | 28800 | 28800 | 188 |
| 483 | 20231219 | 112000 | 5709765750 | 28750 | 28700 | 28750 | 28700 | 545 |
| 484 | 20231219 | 111900 | 5694098550 | 28700 | 28700 | 28700 | 28650 | 990 |
| 485 | 20231219 | 111800 | 5665705100 | 28750 | 28700 | 28750 | 28700 | 708 |
| 486 | 20231219 | 111700 | 5645366300 | 28700 | 28700 | 28700 | 28650 | 848 |
| 487 | 20231219 | 111600 | 5621044350 | 28650 | 28700 | 28700 | 28650 | 2084 |
| 488 | 20231219 | 111500 | 5561292100 | 28700 | 28650 | 28700 | 28650 | 342 |
| 489 | 20231219 | 111400 | 5551477950 | 28700 | 28750 | 28800 | 28650 | 2367 |
| 490 | 20231219 | 111300 | 5483556400 | 28750 | 28750 | 28800 | 28750 | 3797 |
| 491 | 20231219 | 111200 | 5374391200 | 28750 | 28750 | 28750 | 28750 | 221 |
| 492 | 20231219 | 111100 | 5368037450 | 28750 | 28750 | 28800 | 28750 | 116 |
| 493 | 20231219 | 111000 | 5364699450 | 28750 | 28800 | 28800 | 28750 | 957 |
| 494 | 20231219 | 110900 | 5337185500 | 28800 | 28750 | 28850 | 28750 | 327 |
| 495 | 20231219 | 110800 | 5327769500 | 28750 | 28850 | 28850 | 28750 | 1329 |
| 496 | 20231219 | 110700 | 5289498250 | 28800 | 28850 | 28850 | 28800 | 1002 |
| 497 | 20231219 | 110600 | 5260624600 | 28900 | 28800 | 28900 | 28800 | 746 |
| 498 | 20231219 | 110500 | 5239127450 | 28900 | 28800 | 28900 | 28800 | 907 |
| 499 | 20231219 | 110400 | 5212969800 | 28800 | 28800 | 28850 | 28750 | 1318 |
| 500 | 20231219 | 110300 | 5175012700 | 28850 | 28850 | 28850 | 28800 | 35 |
| 501 | 20231219 | 110200 | 5174004500 | 28800 | 28750 | 28800 | 28750 | 215 |
| 502 | 20231219 | 110100 | 5167813150 | 28850 | 28850 | 28850 | 28750 | 3093 |
| 503 | 20231219 | 110000 | 5078745800 | 28800 | 28800 | 28850 | 28800 | 239 |
| 504 | 20231219 | 105900 | 5071862400 | 28800 | 28800 | 28850 | 28800 | 111 |
| 505 | 20231219 | 105800 | 5068661150 | 28800 | 28800 | 28850 | 28800 | 2350 |
| 506 | 20231219 | 105700 | 5000958000 | 28800 | 28850 | 28850 | 28800 | 113 |
| 507 | 20231219 | 105600 | 4997700100 | 28850 | 28800 | 28850 | 28800 | 120 |
| 508 | 20231219 | 105500 | 4994242200 | 28800 | 28800 | 28900 | 28800 | 1702 |
| 509 | 20231219 | 105400 | 4945223900 | 28850 | 28850 | 28900 | 28800 | 1137 |
| 510 | 20231219 | 105300 | 4912425250 | 28850 | 28900 | 28900 | 28850 | 288 |
| 511 | 20231219 | 105200 | 4904116300 | 28850 | 28850 | 28900 | 28850 | 966 |
| 512 | 20231219 | 105100 | 4876246450 | 28900 | 28900 | 28900 | 28850 | 90 |
| 513 | 20231219 | 105000 | 4873648100 | 28900 | 28850 | 28900 | 28850 | 517 |
| 514 | 20231219 | 104900 | 4858732300 | 28850 | 28900 | 28900 | 28850 | 1502 |
| 515 | 20231219 | 104800 | 4815372550 | 28900 | 28900 | 28900 | 28900 | 105 |
| 516 | 20231219 | 104700 | 4812338050 | 28900 | 28950 | 28950 | 28850 | 64 |
| 517 | 20231219 | 104600 | 4810490800 | 28850 | 28900 | 28950 | 28850 | 1088 |
| 518 | 20231219 | 104500 | 4779096750 | 28850 | 28900 | 28950 | 28850 | 2550 |
| 519 | 20231219 | 104400 | 4705424450 | 28950 | 28900 | 28950 | 28900 | 408 |
| 520 | 20231219 | 104300 | 4693632150 | 28900 | 28950 | 29000 | 28900 | 986 |
| 521 | 20231219 | 104200 | 4665117650 | 28950 | 29000 | 29050 | 28950 | 3145 |
| 522 | 20231219 | 104100 | 4573919250 | 29000 | 29000 | 29050 | 29000 | 97 |
| 523 | 20231219 | 104000 | 4571103250 | 29050 | 29050 | 29050 | 29000 | 872 |
| 524 | 20231219 | 103900 | 4545812150 | 29000 | 29000 | 29050 | 29000 | 360 |
| 525 | 20231219 | 103800 | 4535360500 | 29000 | 29050 | 29050 | 29000 | 206 |
| 526 | 20231219 | 103700 | 4529380600 | 29050 | 29100 | 29100 | 29000 | 2298 |
| 527 | 20231219 | 103600 | 4462634850 | 29100 | 29100 | 29100 | 29100 | 3 |
| 528 | 20231219 | 103500 | 4462547550 | 29050 | 29100 | 29100 | 29050 | 657 |
| 529 | 20231219 | 103400 | 4443438850 | 29100 | 29150 | 29200 | 29100 | 1125 |
| 530 | 20231219 | 103300 | 4410686900 | 29150 | 29150 | 29150 | 29150 | 87 |
| 531 | 20231219 | 103200 | 4408150850 | 29150 | 29050 | 29150 | 29050 | 217 |
| 532 | 20231219 | 103100 | 4401840200 | 29050 | 29150 | 29150 | 29050 | 401 |
| 533 | 20231219 | 103000 | 4390176200 | 29100 | 29150 | 29150 | 29100 | 7 |
| 534 | 20231219 | 102900 | 4389972250 | 29150 | 29200 | 29200 | 29100 | 104 |
| 535 | 20231219 | 102800 | 4386941000 | 29150 | 29150 | 29150 | 29100 | 113 |
| 536 | 20231219 | 102700 | 4383649050 | 29150 | 29100 | 29150 | 29050 | 1330 |
| 537 | 20231219 | 102600 | 4344974300 | 29100 | 29100 | 29100 | 29100 | 410 |
| 538 | 20231219 | 102500 | 4333043300 | 29100 | 29050 | 29100 | 29050 | 126 |
| 539 | 20231219 | 102400 | 4329382500 | 29100 | 29050 | 29100 | 29050 | 76 |
| 540 | 20231219 | 102300 | 4327174150 | 29050 | 29050 | 29050 | 29050 | 43 |
| 541 | 20231219 | 102200 | 4325925000 | 29050 | 29050 | 29050 | 29050 | 86 |
| 542 | 20231219 | 102100 | 4323426700 | 29050 | 29050 | 29050 | 29050 | 798 |
| 543 | 20231219 | 102000 | 4300244800 | 29050 | 29050 | 29100 | 29050 | 72 |
| 544 | 20231219 | 101900 | 4298152850 | 29050 | 29000 | 29050 | 29000 | 364 |
| 545 | 20231219 | 101800 | 4287579200 | 29050 | 29050 | 29050 | 29050 | 11 |
| 546 | 20231219 | 101700 | 4287259650 | 29000 | 29050 | 29050 | 29000 | 76 |
| 547 | 20231219 | 101600 | 4285055350 | 29050 | 29050 | 29050 | 29000 | 572 |
| 548 | 20231219 | 101500 | 4268458750 | 29050 | 29050 | 29050 | 29050 | 226 |
| 549 | 20231219 | 101400 | 4261893450 | 29050 | 29050 | 29050 | 29000 | 39 |
| 550 | 20231219 | 101300 | 4260762250 | 29050 | 29050 | 29050 | 29050 | 478 |
| 551 | 20231219 | 101200 | 4246876350 | 29050 | 29100 | 29100 | 29050 | 219 |
| 552 | 20231219 | 101100 | 4240513450 | 29100 | 29100 | 29100 | 29100 | 515 |
| 553 | 20231219 | 101000 | 4225526950 | 29100 | 29050 | 29100 | 29050 | 977 |
| 554 | 20231219 | 100900 | 4197144750 | 29050 | 29050 | 29050 | 29000 | 267 |
| 555 | 20231219 | 100800 | 4189395900 | 29050 | 29050 | 29100 | 29000 | 410 |
| 556 | 20231219 | 100700 | 4177485650 | 29050 | 29050 | 29050 | 29050 | 45 |
| 557 | 20231219 | 100600 | 4176178400 | 29050 | 29050 | 29100 | 29000 | 307 |
| 558 | 20231219 | 100500 | 4167268700 | 29050 | 29050 | 29100 | 29050 | 1146 |
| 559 | 20231219 | 100400 | 4133976150 | 29050 | 28950 | 29100 | 28950 | 2540 |
| 560 | 20231219 | 100300 | 4060294200 | 28950 | 28950 | 29000 | 28900 | 932 |
| 561 | 20231219 | 100200 | 4033340950 | 28950 | 28900 | 28950 | 28900 | 153 |
| 562 | 20231219 | 100100 | 4028915900 | 28900 | 28850 | 28900 | 28850 | 1413 |
| 563 | 20231219 | 100000 | 3988111500 | 28800 | 28800 | 28850 | 28750 | 1254 |
| 564 | 20231219 | 095900 | 3951996700 | 28800 | 28850 | 28850 | 28800 | 988 |
| 565 | 20231219 | 095800 | 3923532950 | 28850 | 28850 | 28900 | 28750 | 1153 |
| 566 | 20231219 | 095700 | 3890288000 | 28750 | 28950 | 29000 | 28750 | 4752 |
| 567 | 20231219 | 095600 | 3753253600 | 28950 | 29050 | 29050 | 28950 | 3938 |
| 568 | 20231219 | 095500 | 3638978150 | 29050 | 29050 | 29100 | 29050 | 1124 |
| 569 | 20231219 | 095400 | 3606324450 | 29100 | 29100 | 29150 | 29050 | 2548 |
| 570 | 20231219 | 095300 | 3532214450 | 29100 | 29150 | 29150 | 29100 | 1944 |
| 571 | 20231219 | 095200 | 3475590600 | 29150 | 29150 | 29200 | 29150 | 2487 |
| 572 | 20231219 | 095100 | 3403094100 | 29150 | 29300 | 29300 | 29150 | 7818 |
| 573 | 20231219 | 095000 | 3174663000 | 29250 | 29250 | 29300 | 29250 | 417 |
| 574 | 20231219 | 094900 | 3162465700 | 29250 | 29300 | 29350 | 29250 | 1403 |
| 575 | 20231219 | 094800 | 3121372300 | 29300 | 29300 | 29350 | 29300 | 269 |
| 576 | 20231219 | 094700 | 3113488700 | 29350 | 29400 | 29400 | 29300 | 4017 |
| 577 | 20231219 | 094600 | 2995710000 | 29400 | 29400 | 29400 | 29350 | 1103 |
| 578 | 20231219 | 094500 | 2963312100 | 29400 | 29450 | 29450 | 29400 | 58 |
| 579 | 20231219 | 094400 | 2961605000 | 29400 | 29400 | 29400 | 29350 | 703 |
| 580 | 20231219 | 094300 | 2940947850 | 29350 | 29350 | 29350 | 29300 | 578 |
| 581 | 20231219 | 094200 | 2923997650 | 29350 | 29350 | 29350 | 29300 | 425 |
| 582 | 20231219 | 094100 | 2911532050 | 29300 | 29350 | 29350 | 29300 | 570 |
| 583 | 20231219 | 094000 | 2894830500 | 29300 | 29350 | 29350 | 29250 | 3257 |
| 584 | 20231219 | 093900 | 2799404550 | 29350 | 29350 | 29400 | 29350 | 529 |
| 585 | 20231219 | 093800 | 2783875800 | 29350 | 29350 | 29400 | 29350 | 1422 |
| 586 | 20231219 | 093700 | 2742103750 | 29350 | 29400 | 29400 | 29300 | 7179 |
| 587 | 20231219 | 093600 | 2531272850 | 29400 | 29450 | 29500 | 29400 | 684 |
| 588 | 20231219 | 093500 | 2511126700 | 29450 | 29450 | 29500 | 29450 | 1216 |
| 589 | 20231219 | 093400 | 2475313900 | 29450 | 29500 | 29500 | 29400 | 5160 |
| 590 | 20231219 | 093300 | 2323258250 | 29500 | 29550 | 29600 | 29500 | 1820 |
| 591 | 20231219 | 093200 | 2269495000 | 29550 | 29550 | 29550 | 29500 | 1497 |
| 592 | 20231219 | 093100 | 2225269600 | 29550 | 29550 | 29650 | 29550 | 1133 |
| 593 | 20231219 | 093000 | 2191747750 | 29550 | 29600 | 29650 | 29550 | 1465 |
| 594 | 20231219 | 092900 | 2148410250 | 29600 | 29550 | 29650 | 29550 | 652 |
| 595 | 20231219 | 092800 | 2129121050 | 29550 | 29600 | 29650 | 29550 | 628 |
| 596 | 20231219 | 092700 | 2110545700 | 29600 | 29550 | 29600 | 29550 | 641 |
| 597 | 20231219 | 092600 | 2091590250 | 29550 | 29600 | 29650 | 29500 | 2744 |
| 598 | 20231219 | 092500 | 2010446700 | 29600 | 29550 | 29600 | 29550 | 3165 |
| 599 | 20231219 | 092400 | 1916762900 | 29600 | 29650 | 29700 | 29600 | 3254 |
| 600 | 20231219 | 092300 | 1820346250 | 29700 | 29700 | 29700 | 29600 | 1901 |
| 601 | 20231219 | 092200 | 1763967050 | 29700 | 29700 | 29750 | 29700 | 776 |
| 602 | 20231219 | 092100 | 1740915400 | 29700 | 29700 | 29750 | 29700 | 254 |
| 603 | 20231219 | 092000 | 1733367000 | 29700 | 29600 | 29750 | 29600 | 4869 |
| 604 | 20231219 | 091900 | 1588909750 | 29600 | 29650 | 29650 | 29550 | 958 |
| 605 | 20231219 | 091800 | 1560555800 | 29650 | 29600 | 29650 | 29550 | 584 |
| 606 | 20231219 | 091700 | 1543275500 | 29600 | 29550 | 29600 | 29500 | 2252 |
| 607 | 20231219 | 091600 | 1476704400 | 29550 | 29600 | 29600 | 29550 | 1719 |
| 608 | 20231219 | 091500 | 1425835600 | 29650 | 29700 | 29700 | 29600 | 3020 |
| 609 | 20231219 | 091400 | 1336281850 | 29700 | 29700 | 29800 | 29700 | 2694 |
| 610 | 20231219 | 091300 | 1256216950 | 29750 | 29850 | 29850 | 29750 | 3489 |
| 611 | 20231219 | 091200 | 1152246050 | 29900 | 29850 | 29900 | 29800 | 1503 |
| 612 | 20231219 | 091100 | 1107389250 | 29850 | 29800 | 29850 | 29750 | 4200 |
| 613 | 20231219 | 091000 | 982155600 | 29850 | 29800 | 29850 | 29800 | 1164 |
| 614 | 20231219 | 090900 | 947420750 | 29850 | 29750 | 29850 | 29750 | 3263 |
| 615 | 20231219 | 090800 | 850208500 | 29700 | 29750 | 29800 | 29700 | 1418 |
| 616 | 20231219 | 090700 | 808025800 | 29700 | 29750 | 29800 | 29700 | 2103 |
| 617 | 20231219 | 090600 | 745452000 | 29750 | 29650 | 29750 | 29650 | 1904 |
| 618 | 20231219 | 090500 | 688848500 | 29650 | 29650 | 29700 | 29650 | 1044 |
| 619 | 20231219 | 090400 | 657849950 | 29650 | 29650 | 29700 | 29600 | 884 |
| 620 | 20231219 | 090300 | 631639500 | 29650 | 29600 | 29750 | 29600 | 2581 |
| 621 | 20231219 | 090200 | 554955800 | 29650 | 29600 | 29650 | 29550 | 2481 |
| 622 | 20231219 | 090100 | 481478150 | 29650 | 29400 | 29700 | 29350 | 3313 |
| 623 | 20231219 | 090000 | 383591000 | 29400 | 29600 | 29600 | 29300 | 12673 |