33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 3 | 20231212 | 191100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20231212 | 191000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20231212 | 190900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20231212 | 190800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20231212 | 190700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20231212 | 190600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20231212 | 190500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20231212 | 190400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20231212 | 190300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20231212 | 190200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20231212 | 190100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20231212 | 190000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20231212 | 185900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20231212 | 185800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20231212 | 185700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20231212 | 185600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20231212 | 185500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20231212 | 185400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20231212 | 185300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20231212 | 185200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20231212 | 185100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20231212 | 185000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20231212 | 184900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20231212 | 184800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20231212 | 184700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20231212 | 184600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20231212 | 184500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20231212 | 184400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20231212 | 184300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20231212 | 184200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 33 | 20231212 | 184100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20231212 | 184000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20231212 | 183900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20231212 | 183800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20231212 | 183700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20231212 | 183600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20231212 | 183500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20231212 | 183400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20231212 | 183300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20231212 | 183200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20231212 | 183100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20231212 | 183000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20231212 | 182900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20231212 | 182800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20231212 | 182700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20231212 | 182600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20231212 | 182500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20231212 | 182400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20231212 | 182300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20231212 | 182200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20231212 | 182100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20231212 | 182000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20231212 | 181900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20231212 | 181800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20231212 | 181700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20231212 | 181600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20231212 | 181500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20231212 | 181400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20231212 | 181300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20231212 | 181200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 63 | 20231212 | 181100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20231212 | 181000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20231212 | 180900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20231212 | 180800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20231212 | 180700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20231212 | 180600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20231212 | 180500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20231212 | 180400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20231212 | 180300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20231212 | 180200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20231212 | 180100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20231212 | 180000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20231212 | 175900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20231212 | 175800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20231212 | 175700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20231212 | 175600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20231212 | 175500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20231212 | 175400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20231212 | 175300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20231212 | 175200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20231212 | 175100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20231212 | 175000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20231212 | 174900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20231212 | 174800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20231212 | 174700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20231212 | 174600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20231212 | 174500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20231212 | 174400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20231212 | 174300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20231212 | 174200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 93 | 20231212 | 174100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20231212 | 174000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20231212 | 173900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20231212 | 173800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20231212 | 173700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20231212 | 173600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20231212 | 173500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20231212 | 173400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20231212 | 173300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20231212 | 173200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20231212 | 173100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20231212 | 173000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20231212 | 172900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20231212 | 172800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20231212 | 172700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20231212 | 172600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20231212 | 172500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20231212 | 172400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20231212 | 172300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20231212 | 172200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20231212 | 172100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20231212 | 172000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20231212 | 171900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20231212 | 171800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20231212 | 171700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20231212 | 171600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20231212 | 171500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20231212 | 171400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20231212 | 171300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20231212 | 171200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 123 | 20231212 | 171100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20231212 | 171000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20231212 | 170900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20231212 | 170800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20231212 | 170700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20231212 | 170600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20231212 | 170500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20231212 | 170400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20231212 | 170300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20231212 | 170200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20231212 | 170100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20231212 | 170000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20231212 | 165900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20231212 | 165800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20231212 | 165700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20231212 | 165600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20231212 | 165500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20231212 | 165400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20231212 | 165300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20231212 | 165200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20231212 | 165100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20231212 | 165000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20231212 | 164900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20231212 | 164800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20231212 | 164700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20231212 | 164600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20231212 | 164500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20231212 | 164400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20231212 | 164300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20231212 | 164200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 153 | 20231212 | 164100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20231212 | 164000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20231212 | 163900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20231212 | 163800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20231212 | 163700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20231212 | 163600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20231212 | 163500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20231212 | 163400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20231212 | 163300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20231212 | 163200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20231212 | 163100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20231212 | 163000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20231212 | 162900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20231212 | 162800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20231212 | 162700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20231212 | 162600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20231212 | 162500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20231212 | 162400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20231212 | 162300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20231212 | 162200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20231212 | 162100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20231212 | 162000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20231212 | 161900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20231212 | 161800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20231212 | 161700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20231212 | 161600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20231212 | 161500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20231212 | 161400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20231212 | 161300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20231212 | 161200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 183 | 20231212 | 161100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20231212 | 161000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20231212 | 160900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20231212 | 160800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20231212 | 160700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20231212 | 160600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20231212 | 160500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20231212 | 160400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20231212 | 160300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20231212 | 160200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20231212 | 160100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20231212 | 160000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20231212 | 155900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20231212 | 155800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20231212 | 155700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20231212 | 155600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20231212 | 155500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20231212 | 155400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20231212 | 155300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20231212 | 155200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20231212 | 155100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20231212 | 155000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20231212 | 154900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20231212 | 154800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20231212 | 154700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20231212 | 154600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20231212 | 154500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20231212 | 154400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20231212 | 154300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20231212 | 154200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 213 | 20231212 | 154100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20231212 | 154000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20231212 | 153900 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20231212 | 153800 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20231212 | 153700 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20231212 | 153600 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20231212 | 153500 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20231212 | 153400 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20231212 | 153300 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20231212 | 153200 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20231212 | 153100 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20231212 | 153000 | 12055710350 | 25300 | 25300 | 25300 | 25300 | 9146 |
| 225 | 20231212 | 152900 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20231212 | 152800 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20231212 | 152700 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20231212 | 152600 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20231212 | 152500 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20231212 | 152400 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20231212 | 152300 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20231212 | 152200 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20231212 | 152100 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20231212 | 152000 | 11824316550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20231212 | 151900 | 11824316550 | 25200 | 25300 | 25350 | 25150 | 4702 |
| 236 | 20231212 | 151800 | 11705516050 | 25300 | 25400 | 25400 | 25300 | 1883 |
| 237 | 20231212 | 151700 | 11657773900 | 25350 | 25400 | 25400 | 25350 | 4106 |
| 238 | 20231212 | 151600 | 11553616000 | 25350 | 25400 | 25450 | 25350 | 1588 |
| 239 | 20231212 | 151500 | 11513291200 | 25400 | 25350 | 25400 | 25350 | 1415 |
| 240 | 20231212 | 151400 | 11477366300 | 25350 | 25350 | 25450 | 25350 | 3595 |
| 241 | 20231212 | 151300 | 11386062250 | 25450 | 25350 | 25450 | 25300 | 1779 |
| 242 | 20231212 | 151200 | 11340894650 | 25350 | 25300 | 25350 | 25300 | 646 |
| 243 | 20231212 | 151100 | 11324540200 | 25300 | 25250 | 25300 | 25250 | 290 |
| 244 | 20231212 | 151000 | 11317213150 | 25300 | 25200 | 25300 | 25200 | 1376 |
| 245 | 20231212 | 150900 | 11282521350 | 25250 | 25250 | 25300 | 25200 | 1245 |
| 246 | 20231212 | 150800 | 11251119050 | 25250 | 25200 | 25300 | 25200 | 1067 |
| 247 | 20231212 | 150700 | 11224162550 | 25250 | 25250 | 25300 | 25150 | 1630 |
| 248 | 20231212 | 150600 | 11183072700 | 25250 | 25250 | 25250 | 25050 | 2348 |
| 249 | 20231212 | 150500 | 11123887600 | 25300 | 25200 | 25300 | 25050 | 1729 |
| 250 | 20231212 | 150400 | 11080358900 | 25200 | 25350 | 25350 | 25050 | 8694 |
| 251 | 20231212 | 150300 | 10861695800 | 25300 | 25300 | 25400 | 25250 | 1542 |
| 252 | 20231212 | 150200 | 10822687150 | 25300 | 25300 | 25300 | 25300 | 230 |
| 253 | 20231212 | 150100 | 10816868150 | 25350 | 25300 | 25450 | 25300 | 994 |
| 254 | 20231212 | 150000 | 10791615100 | 25400 | 25350 | 25400 | 25300 | 802 |
| 255 | 20231212 | 145900 | 10771279550 | 25400 | 25400 | 25400 | 25350 | 177 |
| 256 | 20231212 | 145800 | 10766787250 | 25300 | 25300 | 25350 | 25300 | 644 |
| 257 | 20231212 | 145700 | 10750483500 | 25400 | 25300 | 25400 | 25300 | 953 |
| 258 | 20231212 | 145600 | 10726368200 | 25350 | 25350 | 25400 | 25300 | 3611 |
| 259 | 20231212 | 145500 | 10634897650 | 25400 | 25400 | 25500 | 25350 | 1185 |
| 260 | 20231212 | 145400 | 10604817900 | 25400 | 25550 | 25550 | 25350 | 1399 |
| 261 | 20231212 | 145300 | 10569233550 | 25600 | 25600 | 25600 | 25500 | 280 |
| 262 | 20231212 | 145200 | 10562065950 | 25600 | 25600 | 25650 | 25500 | 6552 |
| 263 | 20231212 | 145100 | 10394373900 | 25600 | 25600 | 25600 | 25550 | 1784 |
| 264 | 20231212 | 145000 | 10348711950 | 25550 | 25600 | 25600 | 25500 | 2351 |
| 265 | 20231212 | 144900 | 10288688200 | 25600 | 25550 | 25600 | 25550 | 2873 |
| 266 | 20231212 | 144800 | 10215253950 | 25600 | 25550 | 25650 | 25550 | 12630 |
| 267 | 20231212 | 144700 | 9891875950 | 25600 | 25600 | 25600 | 25550 | 1787 |
| 268 | 20231212 | 144600 | 9846160250 | 25550 | 25550 | 25600 | 25500 | 3581 |
| 269 | 20231212 | 144500 | 9754644150 | 25550 | 25500 | 25550 | 25500 | 1225 |
| 270 | 20231212 | 144400 | 9723351150 | 25500 | 25450 | 25550 | 25450 | 3403 |
| 271 | 20231212 | 144300 | 9636544300 | 25500 | 25500 | 25550 | 25450 | 2671 |
| 272 | 20231212 | 144200 | 9568437450 | 25500 | 25400 | 25500 | 25400 | 1548 |
| 273 | 20231212 | 144100 | 9529061950 | 25400 | 25450 | 25450 | 25350 | 2249 |
| 274 | 20231212 | 144000 | 9471942550 | 25400 | 25450 | 25450 | 25400 | 1646 |
| 275 | 20231212 | 143900 | 9430132400 | 25450 | 25450 | 25450 | 25400 | 314 |
| 276 | 20231212 | 143800 | 9422142350 | 25450 | 25500 | 25550 | 25400 | 6366 |
| 277 | 20231212 | 143700 | 9259950300 | 25450 | 25250 | 25500 | 25150 | 10535 |
| 278 | 20231212 | 143600 | 8992750650 | 25250 | 25250 | 25250 | 25200 | 2027 |
| 279 | 20231212 | 143500 | 8941668600 | 25200 | 25250 | 25300 | 25200 | 785 |
| 280 | 20231212 | 143400 | 8921845100 | 25250 | 25250 | 25250 | 25200 | 393 |
| 281 | 20231212 | 143300 | 8911922350 | 25250 | 25300 | 25300 | 25200 | 740 |
| 282 | 20231212 | 143200 | 8893237700 | 25300 | 25250 | 25300 | 25150 | 3460 |
| 283 | 20231212 | 143100 | 8806014650 | 25250 | 25250 | 25250 | 25200 | 737 |
| 284 | 20231212 | 143000 | 8787408150 | 25200 | 25250 | 25250 | 25200 | 177 |
| 285 | 20231212 | 142900 | 8782940250 | 25200 | 25200 | 25250 | 25200 | 1268 |
| 286 | 20231212 | 142800 | 8750986600 | 25200 | 25200 | 25250 | 25200 | 215 |
| 287 | 20231212 | 142700 | 8745567250 | 25200 | 25150 | 25250 | 25150 | 1330 |
| 288 | 20231212 | 142600 | 8712084100 | 25200 | 25200 | 25200 | 25150 | 739 |
| 289 | 20231212 | 142500 | 8693464900 | 25250 | 25150 | 25250 | 25150 | 8062 |
| 290 | 20231212 | 142400 | 8490336250 | 25200 | 25150 | 25200 | 25150 | 456 |
| 291 | 20231212 | 142300 | 8478857300 | 25150 | 25100 | 25150 | 25100 | 3103 |
| 292 | 20231212 | 142200 | 8400838900 | 25100 | 25050 | 25100 | 25050 | 38 |
| 293 | 20231212 | 142100 | 8399886500 | 25050 | 25050 | 25050 | 25050 | 47 |
| 294 | 20231212 | 142000 | 8398709150 | 25050 | 24950 | 25050 | 24950 | 1242 |
| 295 | 20231212 | 141900 | 8367659800 | 25000 | 25000 | 25000 | 25000 | 91 |
| 296 | 20231212 | 141800 | 8365384800 | 24950 | 25000 | 25000 | 24950 | 90 |
| 297 | 20231212 | 141700 | 8363139000 | 25000 | 24950 | 25000 | 24900 | 116 |
| 298 | 20231212 | 141600 | 8360244800 | 24950 | 24950 | 24950 | 24900 | 175 |
| 299 | 20231212 | 141500 | 8355878650 | 24950 | 24950 | 24950 | 24900 | 178 |
| 300 | 20231212 | 141400 | 8351439600 | 24950 | 24950 | 24950 | 24950 | 147 |
| 301 | 20231212 | 141300 | 8347771950 | 24950 | 25000 | 25000 | 24900 | 602 |
| 302 | 20231212 | 141200 | 8332757050 | 25000 | 24950 | 25000 | 24950 | 56 |
| 303 | 20231212 | 141100 | 8331359550 | 24950 | 24950 | 24950 | 24950 | 32 |
| 304 | 20231212 | 141000 | 8330561150 | 24950 | 24950 | 24950 | 24950 | 2 |
| 305 | 20231212 | 140900 | 8330511250 | 24950 | 24950 | 24950 | 24950 | 30 |
| 306 | 20231212 | 140800 | 8329762750 | 24950 | 24900 | 24950 | 24850 | 293 |
| 307 | 20231212 | 140700 | 8322467200 | 24900 | 24900 | 24900 | 24900 | 331 |
| 308 | 20231212 | 140600 | 8314225300 | 24900 | 24900 | 24900 | 24850 | 301 |
| 309 | 20231212 | 140500 | 8306739500 | 24900 | 24900 | 24900 | 24850 | 15 |
| 310 | 20231212 | 140400 | 8306366200 | 24900 | 24900 | 24900 | 24850 | 51 |
| 311 | 20231212 | 140300 | 8305097300 | 24850 | 24850 | 24850 | 24850 | 126 |
| 312 | 20231212 | 140200 | 8301966200 | 24900 | 24850 | 24900 | 24800 | 1115 |
| 313 | 20231212 | 140100 | 8274305050 | 24850 | 24850 | 24900 | 24800 | 1048 |
| 314 | 20231212 | 140000 | 8248268650 | 24850 | 24900 | 24900 | 24850 | 430 |
| 315 | 20231212 | 135900 | 8237582750 | 24850 | 24900 | 24950 | 24800 | 762 |
| 316 | 20231212 | 135800 | 8218639700 | 24900 | 25050 | 25050 | 24900 | 4581 |
| 317 | 20231212 | 135700 | 8104246650 | 25050 | 25100 | 25100 | 25050 | 196 |
| 318 | 20231212 | 135600 | 8099336300 | 25100 | 25100 | 25100 | 25050 | 281 |
| 319 | 20231212 | 135500 | 8092295200 | 25100 | 25100 | 25100 | 25100 | 61 |
| 320 | 20231212 | 135400 | 8090764100 | 25150 | 25150 | 25150 | 25150 | 134 |
| 321 | 20231212 | 135300 | 8087394000 | 25000 | 25200 | 25250 | 25000 | 3328 |
| 322 | 20231212 | 135200 | 8003974000 | 25200 | 25250 | 25250 | 25200 | 791 |
| 323 | 20231212 | 135100 | 7984040750 | 25250 | 25150 | 25250 | 25100 | 2340 |
| 324 | 20231212 | 135000 | 7925135300 | 25150 | 25150 | 25150 | 25100 | 123 |
| 325 | 20231212 | 134900 | 7922047500 | 25150 | 25150 | 25150 | 25150 | 25 |
| 326 | 20231212 | 134800 | 7921418750 | 25150 | 25150 | 25150 | 25100 | 256 |
| 327 | 20231212 | 134700 | 7914980600 | 25150 | 25100 | 25150 | 25100 | 453 |
| 328 | 20231212 | 134600 | 7903598700 | 25100 | 25100 | 25100 | 25050 | 158 |
| 329 | 20231212 | 134500 | 7899640600 | 25100 | 25100 | 25100 | 25050 | 967 |
| 330 | 20231212 | 134400 | 7875416650 | 25100 | 25100 | 25150 | 25100 | 216 |
| 331 | 20231212 | 134300 | 7869994550 | 25150 | 25150 | 25150 | 25150 | 100 |
| 332 | 20231212 | 134200 | 7867479550 | 25050 | 25100 | 25150 | 25050 | 233 |
| 333 | 20231212 | 134100 | 7861640750 | 25150 | 25100 | 25150 | 25100 | 218 |
| 334 | 20231212 | 134000 | 7856168300 | 25150 | 25150 | 25150 | 25050 | 161 |
| 335 | 20231212 | 133900 | 7852134450 | 25050 | 25150 | 25150 | 25050 | 1272 |
| 336 | 20231212 | 133800 | 7820214600 | 25150 | 25200 | 25200 | 25100 | 266 |
| 337 | 20231212 | 133700 | 7813528400 | 25150 | 25150 | 25200 | 25150 | 450 |
| 338 | 20231212 | 133600 | 7802199400 | 25100 | 25050 | 25100 | 25050 | 257 |
| 339 | 20231212 | 133500 | 7795749900 | 25050 | 25000 | 25050 | 25000 | 440 |
| 340 | 20231212 | 133400 | 7784729950 | 25000 | 25050 | 25100 | 25000 | 293 |
| 341 | 20231212 | 133300 | 7777392900 | 25100 | 25100 | 25100 | 25100 | 166 |
| 342 | 20231212 | 133200 | 7773226300 | 25100 | 25100 | 25150 | 25050 | 343 |
| 343 | 20231212 | 133100 | 7764627800 | 25100 | 25150 | 25150 | 25100 | 222 |
| 344 | 20231212 | 133000 | 7759049450 | 25150 | 25200 | 25200 | 25150 | 316 |
| 345 | 20231212 | 132900 | 7751101900 | 25200 | 25200 | 25200 | 25100 | 380 |
| 346 | 20231212 | 132800 | 7741542850 | 25200 | 25150 | 25200 | 25150 | 196 |
| 347 | 20231212 | 132700 | 7736604000 | 25150 | 25000 | 25250 | 25000 | 1278 |
| 348 | 20231212 | 132600 | 7704448500 | 25100 | 25050 | 25100 | 25000 | 1904 |
| 349 | 20231212 | 132500 | 7656786150 | 25050 | 25100 | 25100 | 25050 | 87 |
| 350 | 20231212 | 132400 | 7654603150 | 25100 | 25050 | 25100 | 25000 | 79 |
| 351 | 20231212 | 132300 | 7652624550 | 25050 | 25100 | 25100 | 25000 | 1299 |
| 352 | 20231212 | 132200 | 7620120600 | 25100 | 25200 | 25200 | 25100 | 1078 |
| 353 | 20231212 | 132100 | 7593013800 | 25200 | 25150 | 25250 | 25150 | 2839 |
| 354 | 20231212 | 132000 | 7521434800 | 25200 | 25100 | 25200 | 25100 | 1348 |
| 355 | 20231212 | 131900 | 7487520400 | 25100 | 25100 | 25150 | 25100 | 274 |
| 356 | 20231212 | 131800 | 7480641900 | 25100 | 25050 | 25100 | 25050 | 828 |
| 357 | 20231212 | 131700 | 7459895700 | 25100 | 25150 | 25150 | 25100 | 1738 |
| 358 | 20231212 | 131600 | 7416254050 | 25100 | 25150 | 25150 | 25000 | 706 |
| 359 | 20231212 | 131500 | 7398535400 | 25000 | 24800 | 25150 | 24800 | 7946 |
| 360 | 20231212 | 131400 | 7199850850 | 24850 | 24800 | 24850 | 24800 | 9 |
| 361 | 20231212 | 131300 | 7199627300 | 24850 | 24800 | 24850 | 24800 | 53 |
| 362 | 20231212 | 131200 | 7198312850 | 24850 | 24800 | 24850 | 24800 | 379 |
| 363 | 20231212 | 131100 | 7188913600 | 24800 | 24750 | 24800 | 24750 | 1146 |
| 364 | 20231212 | 131000 | 7160533550 | 24750 | 24800 | 24800 | 24750 | 333 |
| 365 | 20231212 | 130900 | 7152275350 | 24750 | 24750 | 24800 | 24750 | 200 |
| 366 | 20231212 | 130800 | 7147322900 | 24750 | 24700 | 24750 | 24700 | 156 |
| 367 | 20231212 | 130700 | 7143467700 | 24700 | 24700 | 24700 | 24700 | 10 |
| 368 | 20231212 | 130600 | 7143220700 | 24750 | 24700 | 24750 | 24600 | 978 |
| 369 | 20231212 | 130500 | 7119106650 | 24700 | 24750 | 24750 | 24600 | 1150 |
| 370 | 20231212 | 130400 | 7090714250 | 24750 | 24750 | 24800 | 24750 | 257 |
| 371 | 20231212 | 130300 | 7084351350 | 24750 | 24750 | 24800 | 24750 | 891 |
| 372 | 20231212 | 130200 | 7062298400 | 24800 | 24800 | 24800 | 24750 | 6 |
| 373 | 20231212 | 130100 | 7062149650 | 24800 | 24750 | 24800 | 24750 | 7 |
| 374 | 20231212 | 130000 | 7061976250 | 24800 | 24750 | 24800 | 24750 | 283 |
| 375 | 20231212 | 125900 | 7054970800 | 24750 | 24750 | 24750 | 24700 | 509 |
| 376 | 20231212 | 125800 | 7042379800 | 24750 | 24700 | 24750 | 24700 | 604 |
| 377 | 20231212 | 125700 | 7027445950 | 24750 | 24750 | 24750 | 24750 | 76 |
| 378 | 20231212 | 125600 | 7025564950 | 24750 | 24700 | 24750 | 24700 | 249 |
| 379 | 20231212 | 125500 | 7019414600 | 24700 | 24700 | 24700 | 24650 | 93 |
| 380 | 20231212 | 125400 | 7017121300 | 24700 | 24650 | 24700 | 24650 | 365 |
| 381 | 20231212 | 125300 | 7008119600 | 24650 | 24600 | 24700 | 24600 | 1848 |
| 382 | 20231212 | 125200 | 6962577750 | 24600 | 24700 | 24700 | 24600 | 578 |
| 383 | 20231212 | 125100 | 6948338800 | 24700 | 24700 | 24700 | 24650 | 1778 |
| 384 | 20231212 | 125000 | 6904510350 | 24700 | 24750 | 24750 | 24700 | 180 |
| 385 | 20231212 | 124900 | 6900062750 | 24750 | 24700 | 24750 | 24700 | 45 |
| 386 | 20231212 | 124800 | 6898950700 | 24700 | 24750 | 24750 | 24700 | 113 |
| 387 | 20231212 | 124700 | 6896159500 | 24750 | 24750 | 24750 | 24750 | 2 |
| 388 | 20231212 | 124600 | 6896110000 | 24700 | 24700 | 24700 | 24650 | 350 |
| 389 | 20231212 | 124500 | 6887465200 | 24700 | 24700 | 24700 | 24700 | 483 |
| 390 | 20231212 | 124400 | 6875535100 | 24750 | 24700 | 24750 | 24700 | 8 |
| 391 | 20231212 | 124300 | 6875337200 | 24750 | 24750 | 24750 | 24750 | 531 |
| 392 | 20231212 | 124200 | 6862194950 | 24800 | 24800 | 24800 | 24800 | 157 |
| 393 | 20231212 | 124100 | 6858301350 | 24800 | 24850 | 24850 | 24800 | 56 |
| 394 | 20231212 | 124000 | 6856912450 | 24850 | 24800 | 24850 | 24800 | 478 |
| 395 | 20231212 | 123900 | 6845057400 | 24800 | 24800 | 24800 | 24800 | 732 |
| 396 | 20231212 | 123800 | 6826903800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 397 | 20231212 | 123700 | 6826903800 | 24850 | 24800 | 24850 | 24800 | 190 |
| 398 | 20231212 | 123600 | 6822188000 | 24850 | 24850 | 24850 | 24850 | 7 |
| 399 | 20231212 | 123500 | 6822014050 | 24800 | 24850 | 24850 | 24800 | 125 |
| 400 | 20231212 | 123400 | 6818909050 | 24800 | 24800 | 24800 | 24800 | 28 |
| 401 | 20231212 | 123300 | 6818214650 | 24850 | 24800 | 24850 | 24800 | 236 |
| 402 | 20231212 | 123200 | 6812361700 | 24800 | 24800 | 24850 | 24800 | 136 |
| 403 | 20231212 | 123100 | 6808986650 | 24850 | 24850 | 24850 | 24800 | 199 |
| 404 | 20231212 | 123000 | 6804050100 | 24850 | 24850 | 24900 | 24850 | 153 |
| 405 | 20231212 | 122900 | 6800248000 | 24850 | 24850 | 24850 | 24850 | 1239 |
| 406 | 20231212 | 122800 | 6769458850 | 24900 | 24900 | 24900 | 24900 | 1 |
| 407 | 20231212 | 122700 | 6769433950 | 24900 | 24900 | 24900 | 24900 | 6 |
| 408 | 20231212 | 122600 | 6769284550 | 24900 | 24850 | 24900 | 24850 | 4 |
| 409 | 20231212 | 122500 | 6769185050 | 24900 | 24900 | 24900 | 24900 | 52 |
| 410 | 20231212 | 122400 | 6767890250 | 24900 | 24900 | 24900 | 24850 | 46 |
| 411 | 20231212 | 122300 | 6766745600 | 24900 | 24900 | 24900 | 24900 | 121 |
| 412 | 20231212 | 122200 | 6763732700 | 24900 | 24950 | 24950 | 24900 | 155 |
| 413 | 20231212 | 122100 | 6759872550 | 24950 | 24950 | 24950 | 24900 | 278 |
| 414 | 20231212 | 122000 | 6752947800 | 24950 | 24900 | 24950 | 24900 | 133 |
| 415 | 20231212 | 121900 | 6749636000 | 24950 | 24950 | 24950 | 24900 | 168 |
| 416 | 20231212 | 121800 | 6745444950 | 24950 | 24900 | 24950 | 24900 | 15 |
| 417 | 20231212 | 121700 | 6745071050 | 24900 | 24900 | 24950 | 24900 | 262 |
| 418 | 20231212 | 121600 | 6738536250 | 24900 | 24900 | 24950 | 24900 | 1249 |
| 419 | 20231212 | 121500 | 6707431000 | 24850 | 24850 | 24850 | 24850 | 128 |
| 420 | 20231212 | 121400 | 6704250200 | 24850 | 24800 | 24850 | 24800 | 191 |
| 421 | 20231212 | 121300 | 6699513250 | 24800 | 24800 | 24800 | 24750 | 17 |
| 422 | 20231212 | 121200 | 6699091900 | 24800 | 24800 | 24800 | 24800 | 28 |
| 423 | 20231212 | 121100 | 6698397500 | 24750 | 24800 | 24800 | 24750 | 249 |
| 424 | 20231212 | 121000 | 6692222500 | 24800 | 24750 | 24800 | 24750 | 48 |
| 425 | 20231212 | 120900 | 6691034450 | 24750 | 24750 | 24800 | 24750 | 390 |
| 426 | 20231212 | 120800 | 6681381200 | 24750 | 24800 | 24800 | 24750 | 25 |
| 427 | 20231212 | 120700 | 6680761700 | 24750 | 24750 | 24750 | 24750 | 12 |
| 428 | 20231212 | 120600 | 6680464700 | 24800 | 24800 | 24800 | 24800 | 267 |
| 429 | 20231212 | 120500 | 6673843100 | 24750 | 24800 | 24850 | 24750 | 623 |
| 430 | 20231212 | 120400 | 6658392700 | 24850 | 24850 | 24850 | 24850 | 5 |
| 431 | 20231212 | 120300 | 6658268450 | 24800 | 24850 | 24900 | 24800 | 211 |
| 432 | 20231212 | 120200 | 6653027550 | 24850 | 24850 | 24850 | 24800 | 473 |
| 433 | 20231212 | 120100 | 6641295500 | 24850 | 24850 | 24900 | 24800 | 74 |
| 434 | 20231212 | 120000 | 6639457600 | 24850 | 24850 | 24900 | 24850 | 106 |
| 435 | 20231212 | 115900 | 6636821000 | 24850 | 24900 | 24900 | 24850 | 102 |
| 436 | 20231212 | 115800 | 6634283600 | 24850 | 24900 | 24900 | 24850 | 95 |
| 437 | 20231212 | 115700 | 6631919650 | 24900 | 24850 | 24900 | 24800 | 1408 |
| 438 | 20231212 | 115600 | 6596906250 | 24800 | 24800 | 24800 | 24800 | 3 |
| 439 | 20231212 | 115500 | 6596831850 | 24850 | 24800 | 24850 | 24800 | 36 |
| 440 | 20231212 | 115400 | 6595938850 | 24800 | 24750 | 24850 | 24750 | 326 |
| 441 | 20231212 | 115300 | 6587854500 | 24750 | 24850 | 24850 | 24750 | 464 |
| 442 | 20231212 | 115200 | 6576347600 | 24850 | 24850 | 24850 | 24800 | 356 |
| 443 | 20231212 | 115100 | 6567513250 | 24850 | 24850 | 24850 | 24800 | 55 |
| 444 | 20231212 | 115000 | 6566146550 | 24850 | 24800 | 24850 | 24800 | 218 |
| 445 | 20231212 | 114900 | 6560739400 | 24800 | 24900 | 24900 | 24800 | 1582 |
| 446 | 20231212 | 114800 | 6521447750 | 24900 | 24900 | 24900 | 24900 | 391 |
| 447 | 20231212 | 114700 | 6511711850 | 24900 | 24900 | 24900 | 24850 | 200 |
| 448 | 20231212 | 114600 | 6506732400 | 24900 | 24900 | 24950 | 24900 | 978 |
| 449 | 20231212 | 114500 | 6482380150 | 24900 | 24900 | 24900 | 24850 | 1579 |
| 450 | 20231212 | 114400 | 6443063650 | 24900 | 24850 | 24900 | 24850 | 170 |
| 451 | 20231212 | 114300 | 6438836650 | 24850 | 24750 | 24850 | 24750 | 1171 |
| 452 | 20231212 | 114200 | 6409754700 | 24750 | 24750 | 24800 | 24700 | 624 |
| 453 | 20231212 | 114100 | 6394313100 | 24750 | 24700 | 24750 | 24700 | 116 |
| 454 | 20231212 | 114000 | 6391447800 | 24700 | 24700 | 24700 | 24700 | 72 |
| 455 | 20231212 | 113900 | 6389669400 | 24750 | 24750 | 24750 | 24750 | 1 |
| 456 | 20231212 | 113800 | 6389644650 | 24750 | 24750 | 24800 | 24750 | 548 |
| 457 | 20231212 | 113700 | 6376081350 | 24800 | 24800 | 24800 | 24750 | 12 |
| 458 | 20231212 | 113600 | 6375784250 | 24800 | 24750 | 24850 | 24750 | 655 |
| 459 | 20231212 | 113500 | 6359543350 | 24750 | 24750 | 24750 | 24700 | 43 |
| 460 | 20231212 | 113400 | 6358479650 | 24750 | 24750 | 24750 | 24700 | 622 |
| 461 | 20231212 | 113300 | 6343110200 | 24750 | 24650 | 24750 | 24650 | 646 |
| 462 | 20231212 | 113200 | 6327142700 | 24700 | 24650 | 24700 | 24650 | 176 |
| 463 | 20231212 | 113100 | 6322796250 | 24650 | 24700 | 24700 | 24650 | 191 |
| 464 | 20231212 | 113000 | 6318079100 | 24650 | 24600 | 24650 | 24550 | 810 |
| 465 | 20231212 | 112900 | 6298147750 | 24600 | 24600 | 24600 | 24600 | 5 |
| 466 | 20231212 | 112800 | 6298024750 | 24600 | 24600 | 24600 | 24600 | 255 |
| 467 | 20231212 | 112700 | 6291751750 | 24600 | 24600 | 24600 | 24500 | 257 |
| 468 | 20231212 | 112600 | 6285453550 | 24550 | 24500 | 24550 | 24450 | 1515 |
| 469 | 20231212 | 112500 | 6248330750 | 24500 | 24500 | 24550 | 24500 | 1252 |
| 470 | 20231212 | 112400 | 6217656550 | 24550 | 24500 | 24550 | 24500 | 122 |
| 471 | 20231212 | 112300 | 6214667200 | 24500 | 24500 | 24600 | 24500 | 374 |
| 472 | 20231212 | 112200 | 6205496550 | 24600 | 24550 | 24600 | 24550 | 588 |
| 473 | 20231212 | 112100 | 6191060550 | 24550 | 24600 | 24600 | 24550 | 82 |
| 474 | 20231212 | 112000 | 6189046850 | 24600 | 24550 | 24600 | 24550 | 11 |
| 475 | 20231212 | 111900 | 6188776500 | 24550 | 24500 | 24550 | 24500 | 98 |
| 476 | 20231212 | 111800 | 6186372750 | 24550 | 24550 | 24600 | 24550 | 99 |
| 477 | 20231212 | 111700 | 6183940600 | 24550 | 24550 | 24600 | 24550 | 27 |
| 478 | 20231212 | 111600 | 6183277700 | 24550 | 24550 | 24550 | 24500 | 333 |
| 479 | 20231212 | 111500 | 6175116450 | 24550 | 24500 | 24550 | 24500 | 162 |
| 480 | 20231212 | 111400 | 6171145750 | 24600 | 24550 | 24600 | 24500 | 126 |
| 481 | 20231212 | 111300 | 6168051000 | 24550 | 24600 | 24600 | 24450 | 4323 |
| 482 | 20231212 | 111200 | 6062112800 | 24550 | 24650 | 24650 | 24550 | 607 |
| 483 | 20231212 | 111100 | 6047192750 | 24600 | 24650 | 24650 | 24600 | 342 |
| 484 | 20231212 | 111000 | 6038768750 | 24650 | 24650 | 24650 | 24650 | 20 |
| 485 | 20231212 | 110900 | 6038275750 | 24700 | 24700 | 24700 | 24600 | 672 |
| 486 | 20231212 | 110800 | 6021743350 | 24700 | 24700 | 24700 | 24650 | 85 |
| 487 | 20231212 | 110700 | 6019643900 | 24700 | 24650 | 24700 | 24600 | 576 |
| 488 | 20231212 | 110600 | 6005473850 | 24700 | 24650 | 24700 | 24600 | 459 |
| 489 | 20231212 | 110500 | 5994166200 | 24750 | 24700 | 24750 | 24650 | 22 |
| 490 | 20231212 | 110400 | 5993623200 | 24700 | 24650 | 24700 | 24650 | 159 |
| 491 | 20231212 | 110300 | 5989698050 | 24650 | 24650 | 24700 | 24650 | 189 |
| 492 | 20231212 | 110200 | 5985038950 | 24650 | 24650 | 24650 | 24650 | 178 |
| 493 | 20231212 | 110100 | 5980651250 | 24650 | 24650 | 24650 | 24650 | 111 |
| 494 | 20231212 | 110000 | 5977915100 | 24650 | 24650 | 24700 | 24650 | 316 |
| 495 | 20231212 | 105900 | 5970122650 | 24700 | 24650 | 24750 | 24650 | 410 |
| 496 | 20231212 | 105800 | 5960012900 | 24650 | 24650 | 24750 | 24650 | 133 |
| 497 | 20231212 | 105700 | 5956734250 | 24700 | 24650 | 24750 | 24650 | 183 |
| 498 | 20231212 | 105600 | 5952221200 | 24650 | 24650 | 24750 | 24650 | 488 |
| 499 | 20231212 | 105500 | 5940191800 | 24750 | 24650 | 24750 | 24650 | 29 |
| 500 | 20231212 | 105400 | 5939476650 | 24750 | 24750 | 24750 | 24650 | 433 |
| 501 | 20231212 | 105300 | 5928782100 | 24800 | 24800 | 24800 | 24700 | 326 |
| 502 | 20231212 | 105200 | 5920718650 | 24700 | 24800 | 24800 | 24700 | 12 |
| 503 | 20231212 | 105100 | 5920421750 | 24800 | 24800 | 24800 | 24800 | 27 |
| 504 | 20231212 | 105000 | 5919752150 | 24800 | 24800 | 24800 | 24700 | 333 |
| 505 | 20231212 | 104900 | 5911511250 | 24750 | 24750 | 24800 | 24750 | 107 |
| 506 | 20231212 | 104800 | 5908862950 | 24750 | 24750 | 24750 | 24700 | 131 |
| 507 | 20231212 | 104700 | 5905626250 | 24750 | 24750 | 24800 | 24750 | 831 |
| 508 | 20231212 | 104600 | 5885056550 | 24750 | 24800 | 24850 | 24750 | 209 |
| 509 | 20231212 | 104500 | 5879881850 | 24850 | 24850 | 24850 | 24750 | 241 |
| 510 | 20231212 | 104400 | 5873902200 | 24850 | 24900 | 24900 | 24800 | 1071 |
| 511 | 20231212 | 104300 | 5847291200 | 24900 | 24800 | 24900 | 24800 | 2521 |
| 512 | 20231212 | 104200 | 5784645400 | 24850 | 24750 | 24850 | 24750 | 644 |
| 513 | 20231212 | 104100 | 5768676000 | 24800 | 24800 | 24800 | 24750 | 342 |
| 514 | 20231212 | 104000 | 5760199400 | 24800 | 24750 | 24800 | 24750 | 199 |
| 515 | 20231212 | 103900 | 5755272500 | 24800 | 24800 | 24800 | 24700 | 1123 |
| 516 | 20231212 | 103800 | 5727468350 | 24800 | 24750 | 24800 | 24700 | 410 |
| 517 | 20231212 | 103700 | 5717305350 | 24800 | 24750 | 24800 | 24750 | 208 |
| 518 | 20231212 | 103600 | 5712154050 | 24750 | 24650 | 24750 | 24600 | 1396 |
| 519 | 20231212 | 103500 | 5677683600 | 24700 | 24750 | 24750 | 24650 | 274 |
| 520 | 20231212 | 103400 | 5670913750 | 24750 | 24600 | 24750 | 24600 | 525 |
| 521 | 20231212 | 103300 | 5657972450 | 24600 | 24550 | 24700 | 24550 | 1655 |
| 522 | 20231212 | 103200 | 5617286750 | 24500 | 24550 | 24600 | 24500 | 639 |
| 523 | 20231212 | 103100 | 5601609500 | 24550 | 24550 | 24550 | 24500 | 520 |
| 524 | 20231212 | 103000 | 5588843900 | 24550 | 24600 | 24600 | 24550 | 516 |
| 525 | 20231212 | 102900 | 5576175400 | 24600 | 24550 | 24650 | 24550 | 510 |
| 526 | 20231212 | 102800 | 5563639750 | 24550 | 24600 | 24600 | 24500 | 1171 |
| 527 | 20231212 | 102700 | 5534889000 | 24600 | 24650 | 24650 | 24600 | 536 |
| 528 | 20231212 | 102600 | 5521698000 | 24650 | 24650 | 24650 | 24600 | 37 |
| 529 | 20231212 | 102500 | 5520787450 | 24700 | 24700 | 24700 | 24650 | 941 |
| 530 | 20231212 | 102400 | 5497575700 | 24750 | 24700 | 24750 | 24650 | 360 |
| 531 | 20231212 | 102300 | 5488689800 | 24750 | 24800 | 24800 | 24750 | 1990 |
| 532 | 20231212 | 102200 | 5439426450 | 24800 | 24800 | 24800 | 24750 | 287 |
| 533 | 20231212 | 102100 | 5432312350 | 24800 | 24800 | 24800 | 24800 | 1247 |
| 534 | 20231212 | 102000 | 5401386750 | 24800 | 24750 | 24800 | 24750 | 525 |
| 535 | 20231212 | 101900 | 5388367550 | 24800 | 24800 | 24800 | 24800 | 380 |
| 536 | 20231212 | 101800 | 5378943550 | 24800 | 24800 | 24800 | 24750 | 644 |
| 537 | 20231212 | 101700 | 5362974850 | 24800 | 24700 | 24800 | 24700 | 576 |
| 538 | 20231212 | 101600 | 5348717000 | 24750 | 24700 | 24750 | 24700 | 63 |
| 539 | 20231212 | 101500 | 5347160850 | 24700 | 24750 | 24750 | 24650 | 225 |
| 540 | 20231212 | 101400 | 5341598450 | 24750 | 24650 | 24800 | 24650 | 1129 |
| 541 | 20231212 | 101300 | 5313736200 | 24550 | 24600 | 24650 | 24550 | 564 |
| 542 | 20231212 | 101200 | 5299870150 | 24650 | 24600 | 24650 | 24600 | 301 |
| 543 | 20231212 | 101100 | 5292464750 | 24650 | 24700 | 24750 | 24650 | 909 |
| 544 | 20231212 | 101000 | 5270056600 | 24700 | 24750 | 24750 | 24700 | 337 |
| 545 | 20231212 | 100900 | 5261723900 | 24700 | 24800 | 24800 | 24700 | 528 |
| 546 | 20231212 | 100800 | 5248669950 | 24800 | 24800 | 24800 | 24750 | 764 |
| 547 | 20231212 | 100700 | 5229724350 | 24800 | 24650 | 24800 | 24650 | 1429 |
| 548 | 20231212 | 100600 | 5194318950 | 24700 | 24650 | 24700 | 24600 | 182 |
| 549 | 20231212 | 100500 | 5189826950 | 24600 | 24600 | 24600 | 24600 | 136 |
| 550 | 20231212 | 100400 | 5186481350 | 24700 | 24600 | 24700 | 24550 | 69 |
| 551 | 20231212 | 100300 | 5184783850 | 24650 | 24650 | 24650 | 24500 | 219 |
| 552 | 20231212 | 100200 | 5179398250 | 24550 | 24500 | 24550 | 24500 | 312 |
| 553 | 20231212 | 100100 | 5171753850 | 24500 | 24550 | 24650 | 24500 | 1247 |
| 554 | 20231212 | 100000 | 5141188650 | 24550 | 24600 | 24650 | 24550 | 854 |
| 555 | 20231212 | 095900 | 5120202100 | 24600 | 24650 | 24700 | 24600 | 583 |
| 556 | 20231212 | 095800 | 5105837950 | 24650 | 24750 | 24750 | 24650 | 2341 |
| 557 | 20231212 | 095700 | 5047949600 | 24750 | 24750 | 24750 | 24700 | 738 |
| 558 | 20231212 | 095600 | 5029707700 | 24700 | 24700 | 24700 | 24650 | 1575 |
| 559 | 20231212 | 095500 | 4990836200 | 24700 | 24650 | 24700 | 24600 | 579 |
| 560 | 20231212 | 095400 | 4976562350 | 24650 | 24650 | 24650 | 24550 | 585 |
| 561 | 20231212 | 095300 | 4962147200 | 24650 | 24450 | 24650 | 24450 | 1455 |
| 562 | 20231212 | 095200 | 4926410800 | 24450 | 24550 | 24550 | 24450 | 155 |
| 563 | 20231212 | 095100 | 4922612200 | 24550 | 24550 | 24600 | 24450 | 659 |
| 564 | 20231212 | 095000 | 4906434350 | 24500 | 24450 | 24550 | 24450 | 2049 |
| 565 | 20231212 | 094900 | 4856255700 | 24500 | 24500 | 24500 | 24450 | 215 |
| 566 | 20231212 | 094800 | 4850995950 | 24500 | 24500 | 24500 | 24450 | 201 |
| 567 | 20231212 | 094700 | 4846073800 | 24450 | 24450 | 24500 | 24450 | 492 |
| 568 | 20231212 | 094600 | 4834032500 | 24500 | 24450 | 24500 | 24450 | 264 |
| 569 | 20231212 | 094500 | 4827565600 | 24500 | 24450 | 24550 | 24400 | 1915 |
| 570 | 20231212 | 094400 | 4780784300 | 24550 | 24450 | 24550 | 24450 | 873 |
| 571 | 20231212 | 094300 | 4759439300 | 24450 | 24500 | 24550 | 24450 | 767 |
| 572 | 20231212 | 094200 | 4740652850 | 24500 | 24450 | 24500 | 24400 | 1214 |
| 573 | 20231212 | 094100 | 4710949700 | 24500 | 24450 | 24500 | 24450 | 947 |
| 574 | 20231212 | 094000 | 4687774500 | 24500 | 24600 | 24650 | 24500 | 2230 |
| 575 | 20231212 | 093900 | 4633007100 | 24600 | 24600 | 24650 | 24550 | 1631 |
| 576 | 20231212 | 093800 | 4592899850 | 24600 | 24600 | 24600 | 24550 | 390 |
| 577 | 20231212 | 093700 | 4583307050 | 24600 | 24450 | 24600 | 24450 | 1550 |
| 578 | 20231212 | 093600 | 4545245150 | 24450 | 24500 | 24500 | 24400 | 538 |
| 579 | 20231212 | 093500 | 4532113300 | 24400 | 24450 | 24500 | 24400 | 1592 |
| 580 | 20231212 | 093400 | 4493184900 | 24450 | 24500 | 24500 | 24450 | 239 |
| 581 | 20231212 | 093300 | 4487338850 | 24500 | 24550 | 24550 | 24450 | 631 |
| 582 | 20231212 | 093200 | 4471878050 | 24500 | 24400 | 24500 | 24350 | 2726 |
| 583 | 20231212 | 093100 | 4405373700 | 24450 | 24500 | 24550 | 24400 | 2321 |
| 584 | 20231212 | 093000 | 4348564200 | 24500 | 24550 | 24600 | 24450 | 2052 |
| 585 | 20231212 | 092900 | 4298239200 | 24550 | 24550 | 24600 | 24500 | 1754 |
| 586 | 20231212 | 092800 | 4255145000 | 24550 | 24550 | 24550 | 24500 | 1558 |
| 587 | 20231212 | 092700 | 4216908750 | 24550 | 24500 | 24600 | 24500 | 1375 |
| 588 | 20231212 | 092600 | 4183203800 | 24500 | 24600 | 24600 | 24450 | 2717 |
| 589 | 20231212 | 092500 | 4116619350 | 24600 | 24500 | 24600 | 24500 | 2287 |
| 590 | 20231212 | 092400 | 4060426400 | 24550 | 24400 | 24600 | 24400 | 1662 |
| 591 | 20231212 | 092300 | 4019735200 | 24350 | 24350 | 24500 | 24250 | 4726 |
| 592 | 20231212 | 092200 | 3904561050 | 24400 | 24450 | 24450 | 24400 | 1681 |
| 593 | 20231212 | 092100 | 3863522850 | 24450 | 24600 | 24600 | 24400 | 1229 |
| 594 | 20231212 | 092000 | 3833454900 | 24500 | 24500 | 24600 | 24450 | 2728 |
| 595 | 20231212 | 091900 | 3766558650 | 24550 | 24500 | 24550 | 24500 | 965 |
| 596 | 20231212 | 091800 | 3742895550 | 24500 | 24650 | 24700 | 24500 | 3399 |
| 597 | 20231212 | 091700 | 3659281750 | 24650 | 24550 | 24650 | 24500 | 2819 |
| 598 | 20231212 | 091600 | 3589956850 | 24550 | 24400 | 24600 | 24250 | 7654 |
| 599 | 20231212 | 091500 | 3403447550 | 24400 | 24400 | 24400 | 24300 | 2830 |
| 600 | 20231212 | 091400 | 3334515100 | 24350 | 24500 | 24500 | 24350 | 3752 |
| 601 | 20231212 | 091300 | 3242945100 | 24450 | 24450 | 24500 | 24450 | 1237 |
| 602 | 20231212 | 091200 | 3212665550 | 24450 | 24450 | 24600 | 24300 | 3646 |
| 603 | 20231212 | 091100 | 3123513200 | 24300 | 24450 | 24500 | 24300 | 6648 |
| 604 | 20231212 | 091000 | 2961390300 | 24500 | 24550 | 24700 | 24500 | 7297 |
| 605 | 20231212 | 090900 | 2782161350 | 24500 | 24400 | 24600 | 24400 | 5554 |
| 606 | 20231212 | 090800 | 2646063100 | 24400 | 24450 | 24550 | 24350 | 6679 |
| 607 | 20231212 | 090700 | 2482878250 | 24550 | 24550 | 24600 | 24250 | 20501 |
| 608 | 20231212 | 090600 | 1982206550 | 24500 | 24800 | 24800 | 24500 | 10999 |
| 609 | 20231212 | 090500 | 1711161700 | 24800 | 24800 | 24900 | 24650 | 8150 |
| 610 | 20231212 | 090400 | 1509038450 | 24800 | 24950 | 24950 | 24500 | 22954 |
| 611 | 20231212 | 090300 | 942787150 | 25000 | 25450 | 25550 | 25000 | 15955 |
| 612 | 20231212 | 090200 | 540505700 | 25450 | 25650 | 25650 | 25450 | 1665 |
| 613 | 20231212 | 090100 | 498064050 | 25650 | 25500 | 25750 | 25400 | 3447 |
| 614 | 20231212 | 090000 | 409949250 | 25650 | 25550 | 25650 | 25300 | 15965 |