33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 3 | 20231221 | 192000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20231221 | 191900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20231221 | 191800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20231221 | 191700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20231221 | 191600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20231221 | 191500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20231221 | 191400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20231221 | 191300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20231221 | 191200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20231221 | 191100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20231221 | 191000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20231221 | 190900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20231221 | 190800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20231221 | 190700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20231221 | 190600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20231221 | 190500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20231221 | 190400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20231221 | 190300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20231221 | 190200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20231221 | 190100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20231221 | 190000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20231221 | 185900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20231221 | 185800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20231221 | 185700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20231221 | 185600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20231221 | 185500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20231221 | 185400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20231221 | 185300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20231221 | 185200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20231221 | 185100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 33 | 20231221 | 185000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20231221 | 184900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20231221 | 184800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20231221 | 184700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20231221 | 184600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20231221 | 184500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20231221 | 184400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20231221 | 184300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20231221 | 184200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20231221 | 184100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20231221 | 184000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20231221 | 183900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20231221 | 183800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20231221 | 183700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20231221 | 183600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20231221 | 183500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20231221 | 183400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20231221 | 183300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20231221 | 183200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20231221 | 183100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20231221 | 183000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20231221 | 182900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20231221 | 182800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20231221 | 182700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20231221 | 182600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20231221 | 182500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20231221 | 182400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20231221 | 182300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20231221 | 182200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20231221 | 182100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 63 | 20231221 | 182000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20231221 | 181900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20231221 | 181800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20231221 | 181700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20231221 | 181600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20231221 | 181500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20231221 | 181400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20231221 | 181300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20231221 | 181200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20231221 | 181100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20231221 | 181000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20231221 | 180900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20231221 | 180800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20231221 | 180700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20231221 | 180600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20231221 | 180500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20231221 | 180400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20231221 | 180300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20231221 | 180200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20231221 | 180100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20231221 | 180000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20231221 | 175900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20231221 | 175800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20231221 | 175700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20231221 | 175600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20231221 | 175500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20231221 | 175400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20231221 | 175300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20231221 | 175200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20231221 | 175100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 93 | 20231221 | 175000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20231221 | 174900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20231221 | 174800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20231221 | 174700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20231221 | 174600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20231221 | 174500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20231221 | 174400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20231221 | 174300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20231221 | 174200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20231221 | 174100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20231221 | 174000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20231221 | 173900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20231221 | 173800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20231221 | 173700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20231221 | 173600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20231221 | 173500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20231221 | 173400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20231221 | 173300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20231221 | 173200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20231221 | 173100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20231221 | 173000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20231221 | 172900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20231221 | 172800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20231221 | 172700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20231221 | 172600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20231221 | 172500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20231221 | 172400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20231221 | 172300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20231221 | 172200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20231221 | 172100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 123 | 20231221 | 172000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20231221 | 171900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20231221 | 171800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20231221 | 171700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20231221 | 171600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20231221 | 171500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20231221 | 171400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20231221 | 171300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20231221 | 171200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20231221 | 171100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20231221 | 171000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20231221 | 170900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20231221 | 170800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20231221 | 170700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20231221 | 170600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20231221 | 170500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20231221 | 170400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20231221 | 170300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20231221 | 170200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20231221 | 170100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20231221 | 170000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20231221 | 165900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20231221 | 165800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20231221 | 165700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20231221 | 165600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20231221 | 165500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20231221 | 165400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20231221 | 165300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20231221 | 165200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20231221 | 165100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 153 | 20231221 | 165000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20231221 | 164900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20231221 | 164800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20231221 | 164700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20231221 | 164600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20231221 | 164500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20231221 | 164400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20231221 | 164300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20231221 | 164200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20231221 | 164100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20231221 | 164000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20231221 | 163900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20231221 | 163800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20231221 | 163700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20231221 | 163600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20231221 | 163500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20231221 | 163400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20231221 | 163300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20231221 | 163200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20231221 | 163100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20231221 | 163000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20231221 | 162900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20231221 | 162800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20231221 | 162700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20231221 | 162600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20231221 | 162500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20231221 | 162400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20231221 | 162300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20231221 | 162200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20231221 | 162100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 183 | 20231221 | 162000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20231221 | 161900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20231221 | 161800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20231221 | 161700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20231221 | 161600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20231221 | 161500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20231221 | 161400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20231221 | 161300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20231221 | 161200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20231221 | 161100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20231221 | 161000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20231221 | 160900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20231221 | 160800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20231221 | 160700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20231221 | 160600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20231221 | 160500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20231221 | 160400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20231221 | 160300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20231221 | 160200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20231221 | 160100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20231221 | 160000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20231221 | 155900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20231221 | 155800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20231221 | 155700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20231221 | 155600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20231221 | 155500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20231221 | 155400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20231221 | 155300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20231221 | 155200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20231221 | 155100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 213 | 20231221 | 155000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20231221 | 154900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20231221 | 154800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20231221 | 154700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20231221 | 154600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20231221 | 154500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20231221 | 154400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20231221 | 154300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20231221 | 154200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20231221 | 154100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20231221 | 154000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20231221 | 153900 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20231221 | 153800 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 226 | 20231221 | 153700 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 227 | 20231221 | 153600 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 228 | 20231221 | 153500 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 229 | 20231221 | 153400 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 230 | 20231221 | 153300 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 231 | 20231221 | 153200 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 232 | 20231221 | 153100 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 233 | 20231221 | 153000 | 11523286250 | 28800 | 28800 | 28800 | 28800 | 7454 |
| 234 | 20231221 | 152900 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20231221 | 152800 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 236 | 20231221 | 152700 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 237 | 20231221 | 152600 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 238 | 20231221 | 152500 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 239 | 20231221 | 152400 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 240 | 20231221 | 152300 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 241 | 20231221 | 152200 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 242 | 20231221 | 152100 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 243 | 20231221 | 152000 | 11308611050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 244 | 20231221 | 151900 | 11308611050 | 28950 | 29000 | 29050 | 28950 | 3560 |
| 245 | 20231221 | 151800 | 11205490950 | 28950 | 28950 | 29000 | 28900 | 2662 |
| 246 | 20231221 | 151700 | 11128353100 | 29000 | 29000 | 29050 | 28950 | 1402 |
| 247 | 20231221 | 151600 | 11087701300 | 29000 | 28950 | 29100 | 28950 | 12829 |
| 248 | 20231221 | 151500 | 10715236200 | 28950 | 28900 | 28950 | 28850 | 7570 |
| 249 | 20231221 | 151400 | 10496284650 | 28850 | 28900 | 28900 | 28850 | 557 |
| 250 | 20231221 | 151300 | 10480201350 | 28850 | 28850 | 28900 | 28850 | 731 |
| 251 | 20231221 | 151200 | 10459088850 | 28900 | 28850 | 28900 | 28850 | 3852 |
| 252 | 20231221 | 151100 | 10347876050 | 28850 | 28850 | 28850 | 28800 | 3544 |
| 253 | 20231221 | 151000 | 10245631850 | 28800 | 28850 | 28850 | 28800 | 761 |
| 254 | 20231221 | 150900 | 10223709200 | 28850 | 28800 | 28850 | 28750 | 770 |
| 255 | 20231221 | 150800 | 10201511950 | 28800 | 28750 | 28800 | 28750 | 497 |
| 256 | 20231221 | 150700 | 10187201350 | 28750 | 28850 | 28850 | 28750 | 746 |
| 257 | 20231221 | 150600 | 10165703400 | 28800 | 28750 | 28850 | 28700 | 8536 |
| 258 | 20231221 | 150500 | 9919970950 | 28700 | 28700 | 28700 | 28650 | 2592 |
| 259 | 20231221 | 150400 | 9845580750 | 28700 | 28650 | 28700 | 28650 | 355 |
| 260 | 20231221 | 150300 | 9835393000 | 28700 | 28650 | 28700 | 28650 | 1095 |
| 261 | 20231221 | 150200 | 9804021200 | 28650 | 28600 | 28650 | 28600 | 1124 |
| 262 | 20231221 | 150100 | 9771818800 | 28650 | 28650 | 28650 | 28650 | 153 |
| 263 | 20231221 | 150000 | 9767435350 | 28650 | 28600 | 28650 | 28600 | 299 |
| 264 | 20231221 | 145900 | 9758877550 | 28650 | 28650 | 28650 | 28600 | 81 |
| 265 | 20231221 | 145800 | 9756558200 | 28600 | 28650 | 28650 | 28600 | 83 |
| 266 | 20231221 | 145700 | 9754181000 | 28600 | 28600 | 28650 | 28600 | 134 |
| 267 | 20231221 | 145600 | 9750346250 | 28650 | 28550 | 28650 | 28550 | 795 |
| 268 | 20231221 | 145500 | 9727609350 | 28550 | 28600 | 28600 | 28550 | 3868 |
| 269 | 20231221 | 145400 | 9617169900 | 28600 | 28550 | 28600 | 28550 | 251 |
| 270 | 20231221 | 145300 | 9609992500 | 28550 | 28600 | 28600 | 28550 | 68 |
| 271 | 20231221 | 145200 | 9608049100 | 28550 | 28550 | 28600 | 28550 | 78 |
| 272 | 20231221 | 145100 | 9605820300 | 28550 | 28550 | 28600 | 28550 | 80 |
| 273 | 20231221 | 145000 | 9603535900 | 28600 | 28600 | 28600 | 28550 | 210 |
| 274 | 20231221 | 144900 | 9597538400 | 28600 | 28550 | 28600 | 28500 | 226 |
| 275 | 20231221 | 144800 | 9591084900 | 28550 | 28550 | 28600 | 28550 | 126 |
| 276 | 20231221 | 144700 | 9587485000 | 28600 | 28500 | 28600 | 28500 | 71 |
| 277 | 20231221 | 144600 | 9585457250 | 28500 | 28500 | 28550 | 28500 | 296 |
| 278 | 20231221 | 144500 | 9577018750 | 28500 | 28500 | 28550 | 28450 | 374 |
| 279 | 20231221 | 144400 | 9566358150 | 28500 | 28500 | 28600 | 28450 | 693 |
| 280 | 20231221 | 144300 | 9546593800 | 28550 | 28500 | 28550 | 28450 | 1664 |
| 281 | 20231221 | 144200 | 9499160300 | 28500 | 28500 | 28500 | 28450 | 1353 |
| 282 | 20231221 | 144100 | 9460600300 | 28500 | 28500 | 28550 | 28500 | 454 |
| 283 | 20231221 | 144000 | 9447656900 | 28500 | 28500 | 28550 | 28500 | 127 |
| 284 | 20231221 | 143900 | 9444034550 | 28450 | 28500 | 28500 | 28450 | 2285 |
| 285 | 20231221 | 143800 | 9378912350 | 28450 | 28500 | 28500 | 28450 | 288 |
| 286 | 20231221 | 143700 | 9370707000 | 28500 | 28450 | 28500 | 28450 | 171 |
| 287 | 20231221 | 143600 | 9365840050 | 28450 | 28450 | 28500 | 28450 | 244 |
| 288 | 20231221 | 143500 | 9358894550 | 28500 | 28500 | 28550 | 28450 | 1352 |
| 289 | 20231221 | 143400 | 9320362300 | 28500 | 28550 | 28550 | 28500 | 971 |
| 290 | 20231221 | 143300 | 9292674450 | 28500 | 28550 | 28550 | 28500 | 518 |
| 291 | 20231221 | 143200 | 9277890200 | 28500 | 28600 | 28650 | 28500 | 2552 |
| 292 | 20231221 | 143100 | 9204914550 | 28650 | 28650 | 28650 | 28600 | 424 |
| 293 | 20231221 | 143000 | 9192776700 | 28650 | 28600 | 28650 | 28550 | 1346 |
| 294 | 20231221 | 142900 | 9154266900 | 28600 | 28550 | 28600 | 28500 | 1807 |
| 295 | 20231221 | 142800 | 9102716650 | 28550 | 28550 | 28600 | 28550 | 1146 |
| 296 | 20231221 | 142700 | 9069975000 | 28550 | 28600 | 28600 | 28500 | 1329 |
| 297 | 20231221 | 142600 | 9032033100 | 28600 | 28550 | 28600 | 28550 | 535 |
| 298 | 20231221 | 142500 | 9016734100 | 28550 | 28550 | 28600 | 28550 | 829 |
| 299 | 20231221 | 142400 | 8993041150 | 28600 | 28550 | 28600 | 28550 | 1052 |
| 300 | 20231221 | 142300 | 8962984800 | 28600 | 28600 | 28650 | 28600 | 485 |
| 301 | 20231221 | 142200 | 8949107700 | 28650 | 28600 | 28650 | 28600 | 461 |
| 302 | 20231221 | 142100 | 8935903900 | 28650 | 28650 | 28650 | 28600 | 379 |
| 303 | 20231221 | 142000 | 8925053900 | 28600 | 28600 | 28600 | 28550 | 393 |
| 304 | 20231221 | 141900 | 8913814550 | 28550 | 28600 | 28600 | 28550 | 665 |
| 305 | 20231221 | 141800 | 8894796800 | 28550 | 28600 | 28600 | 28550 | 225 |
| 306 | 20231221 | 141700 | 8888364850 | 28550 | 28650 | 28700 | 28550 | 856 |
| 307 | 20231221 | 141600 | 8863868900 | 28700 | 28650 | 28700 | 28600 | 546 |
| 308 | 20231221 | 141500 | 8848214900 | 28600 | 28650 | 28700 | 28600 | 2399 |
| 309 | 20231221 | 141400 | 8779484400 | 28600 | 28650 | 28650 | 28600 | 1636 |
| 310 | 20231221 | 141300 | 8732674500 | 28600 | 28650 | 28650 | 28600 | 148 |
| 311 | 20231221 | 141200 | 8728434900 | 28600 | 28600 | 28650 | 28600 | 673 |
| 312 | 20231221 | 141100 | 8709182400 | 28600 | 28650 | 28650 | 28600 | 161 |
| 313 | 20231221 | 141000 | 8704577400 | 28600 | 28550 | 28600 | 28550 | 494 |
| 314 | 20231221 | 140900 | 8690449600 | 28550 | 28500 | 28600 | 28500 | 990 |
| 315 | 20231221 | 140800 | 8662188500 | 28500 | 28500 | 28500 | 28450 | 51 |
| 316 | 20231221 | 140700 | 8660735150 | 28500 | 28450 | 28500 | 28450 | 491 |
| 317 | 20231221 | 140600 | 8646741850 | 28450 | 28450 | 28500 | 28450 | 104 |
| 318 | 20231221 | 140500 | 8643779050 | 28450 | 28450 | 28500 | 28450 | 67 |
| 319 | 20231221 | 140400 | 8641871000 | 28500 | 28500 | 28500 | 28450 | 680 |
| 320 | 20231221 | 140300 | 8622508700 | 28450 | 28500 | 28500 | 28450 | 141 |
| 321 | 20231221 | 140200 | 8618490700 | 28500 | 28550 | 28550 | 28450 | 215 |
| 322 | 20231221 | 140100 | 8612357850 | 28550 | 28550 | 28600 | 28450 | 285 |
| 323 | 20231221 | 140000 | 8604227850 | 28550 | 28500 | 28600 | 28500 | 327 |
| 324 | 20231221 | 135900 | 8594902950 | 28500 | 28500 | 28600 | 28500 | 145 |
| 325 | 20231221 | 135800 | 8590761900 | 28500 | 28550 | 28550 | 28500 | 261 |
| 326 | 20231221 | 135700 | 8583321000 | 28500 | 28450 | 28550 | 28450 | 206 |
| 327 | 20231221 | 135600 | 8577447400 | 28450 | 28500 | 28550 | 28450 | 596 |
| 328 | 20231221 | 135500 | 8560451800 | 28500 | 28450 | 28550 | 28450 | 365 |
| 329 | 20231221 | 135400 | 8550047200 | 28500 | 28500 | 28550 | 28450 | 430 |
| 330 | 20231221 | 135300 | 8537780400 | 28500 | 28500 | 28550 | 28450 | 188 |
| 331 | 20231221 | 135200 | 8532420650 | 28500 | 28500 | 28550 | 28450 | 117 |
| 332 | 20231221 | 135100 | 8529087900 | 28500 | 28400 | 28500 | 28400 | 4007 |
| 333 | 20231221 | 135000 | 8414913900 | 28450 | 28450 | 28450 | 28400 | 257 |
| 334 | 20231221 | 134900 | 8407604450 | 28400 | 28450 | 28450 | 28400 | 682 |
| 335 | 20231221 | 134800 | 8388202800 | 28450 | 28450 | 28500 | 28450 | 160 |
| 336 | 20231221 | 134700 | 8383645650 | 28450 | 28500 | 28500 | 28450 | 1698 |
| 337 | 20231221 | 134600 | 8335335200 | 28450 | 28450 | 28500 | 28450 | 1307 |
| 338 | 20231221 | 134500 | 8298146250 | 28450 | 28450 | 28500 | 28450 | 126 |
| 339 | 20231221 | 134400 | 8294557300 | 28500 | 28500 | 28500 | 28450 | 1876 |
| 340 | 20231221 | 134300 | 8241101250 | 28500 | 28500 | 28500 | 28450 | 366 |
| 341 | 20231221 | 134200 | 8230681500 | 28550 | 28500 | 28550 | 28500 | 525 |
| 342 | 20231221 | 134100 | 8215703250 | 28550 | 28550 | 28600 | 28500 | 91 |
| 343 | 20231221 | 134000 | 8213106050 | 28500 | 28500 | 28550 | 28500 | 175 |
| 344 | 20231221 | 133900 | 8208110650 | 28500 | 28500 | 28500 | 28450 | 189 |
| 345 | 20231221 | 133800 | 8202725250 | 28500 | 28500 | 28550 | 28500 | 316 |
| 346 | 20231221 | 133700 | 8193716950 | 28500 | 28450 | 28550 | 28450 | 208 |
| 347 | 20231221 | 133600 | 8187792800 | 28450 | 28500 | 28500 | 28450 | 105 |
| 348 | 20231221 | 133500 | 8184802050 | 28550 | 28500 | 28550 | 28500 | 280 |
| 349 | 20231221 | 133400 | 8176815150 | 28500 | 28450 | 28500 | 28450 | 3841 |
| 350 | 20231221 | 133300 | 8067388550 | 28450 | 28450 | 28500 | 28450 | 556 |
| 351 | 20231221 | 133200 | 8051568450 | 28500 | 28650 | 28650 | 28500 | 4890 |
| 352 | 20231221 | 133100 | 7912029950 | 28550 | 28700 | 28700 | 28550 | 5836 |
| 353 | 20231221 | 133000 | 7745078800 | 28650 | 28700 | 28700 | 28650 | 102 |
| 354 | 20231221 | 132900 | 7742152800 | 28700 | 28700 | 28750 | 28700 | 293 |
| 355 | 20231221 | 132800 | 7733733400 | 28700 | 28700 | 28700 | 28650 | 580 |
| 356 | 20231221 | 132700 | 7717088900 | 28700 | 28650 | 28700 | 28650 | 677 |
| 357 | 20231221 | 132600 | 7697661800 | 28700 | 28700 | 28700 | 28700 | 78 |
| 358 | 20231221 | 132500 | 7695423200 | 28650 | 28650 | 28700 | 28650 | 48 |
| 359 | 20231221 | 132400 | 7694046450 | 28600 | 28650 | 28700 | 28600 | 456 |
| 360 | 20231221 | 132300 | 7680962650 | 28650 | 28650 | 28650 | 28650 | 1762 |
| 361 | 20231221 | 132200 | 7630481350 | 28650 | 28650 | 28650 | 28650 | 6 |
| 362 | 20231221 | 132100 | 7630309450 | 28650 | 28650 | 28700 | 28600 | 266 |
| 363 | 20231221 | 132000 | 7622693050 | 28650 | 28650 | 28700 | 28600 | 2722 |
| 364 | 20231221 | 131900 | 7544704300 | 28650 | 28700 | 28700 | 28650 | 621 |
| 365 | 20231221 | 131800 | 7526890550 | 28750 | 28700 | 28750 | 28700 | 249 |
| 366 | 20231221 | 131700 | 7519735150 | 28700 | 28700 | 28700 | 28650 | 797 |
| 367 | 20231221 | 131600 | 7496861650 | 28700 | 28700 | 28700 | 28650 | 97 |
| 368 | 20231221 | 131500 | 7494078900 | 28700 | 28650 | 28700 | 28650 | 205 |
| 369 | 20231221 | 131400 | 7488197550 | 28750 | 28700 | 28750 | 28700 | 1489 |
| 370 | 20231221 | 131300 | 7445450400 | 28700 | 28700 | 28750 | 28700 | 63 |
| 371 | 20231221 | 131200 | 7443640350 | 28700 | 28700 | 28750 | 28700 | 44 |
| 372 | 20231221 | 131100 | 7442376850 | 28750 | 28700 | 28750 | 28650 | 2168 |
| 373 | 20231221 | 131000 | 7380176650 | 28700 | 28650 | 28700 | 28650 | 3061 |
| 374 | 20231221 | 130900 | 7292334450 | 28650 | 28650 | 28650 | 28650 | 210 |
| 375 | 20231221 | 130800 | 7286317950 | 28650 | 28700 | 28700 | 28650 | 3932 |
| 376 | 20231221 | 130700 | 7173660000 | 28700 | 28650 | 28700 | 28650 | 110 |
| 377 | 20231221 | 130600 | 7170504500 | 28700 | 28700 | 28700 | 28700 | 182 |
| 378 | 20231221 | 130500 | 7165281100 | 28650 | 28750 | 28750 | 28650 | 278 |
| 379 | 20231221 | 130400 | 7157291800 | 28700 | 28700 | 28700 | 28650 | 1052 |
| 380 | 20231221 | 130300 | 7127102350 | 28650 | 28700 | 28700 | 28650 | 533 |
| 381 | 20231221 | 130200 | 7111807450 | 28700 | 28650 | 28700 | 28650 | 196 |
| 382 | 20231221 | 130100 | 7106190100 | 28650 | 28700 | 28700 | 28650 | 155 |
| 383 | 20231221 | 130000 | 7101743300 | 28700 | 28650 | 28700 | 28650 | 409 |
| 384 | 20231221 | 125900 | 7090006950 | 28650 | 28650 | 28700 | 28650 | 120 |
| 385 | 20231221 | 125800 | 7086567000 | 28700 | 28650 | 28700 | 28650 | 505 |
| 386 | 20231221 | 125700 | 7072082650 | 28650 | 28700 | 28700 | 28650 | 206 |
| 387 | 20231221 | 125600 | 7066172050 | 28650 | 28650 | 28700 | 28650 | 81 |
| 388 | 20231221 | 125500 | 7063849450 | 28700 | 28650 | 28700 | 28650 | 499 |
| 389 | 20231221 | 125400 | 7049529250 | 28700 | 28750 | 28750 | 28700 | 919 |
| 390 | 20231221 | 125300 | 7023134450 | 28700 | 28700 | 28700 | 28700 | 26 |
| 391 | 20231221 | 125200 | 7022388250 | 28700 | 28700 | 28750 | 28700 | 368 |
| 392 | 20231221 | 125100 | 7011825150 | 28750 | 28700 | 28750 | 28700 | 452 |
| 393 | 20231221 | 125000 | 6998850800 | 28700 | 28750 | 28750 | 28700 | 2192 |
| 394 | 20231221 | 124900 | 6935931650 | 28750 | 28750 | 28800 | 28700 | 246 |
| 395 | 20231221 | 124800 | 6928857600 | 28750 | 28800 | 28800 | 28750 | 804 |
| 396 | 20231221 | 124700 | 6905741300 | 28750 | 28750 | 28800 | 28750 | 865 |
| 397 | 20231221 | 124600 | 6880872500 | 28750 | 28750 | 28800 | 28750 | 998 |
| 398 | 20231221 | 124500 | 6852178000 | 28750 | 28750 | 28750 | 28750 | 226 |
| 399 | 20231221 | 124400 | 6845680500 | 28750 | 28750 | 28800 | 28750 | 303 |
| 400 | 20231221 | 124300 | 6836957500 | 28800 | 28750 | 28800 | 28750 | 294 |
| 401 | 20231221 | 124200 | 6828493300 | 28750 | 28800 | 28850 | 28750 | 940 |
| 402 | 20231221 | 124100 | 6801421450 | 28800 | 28850 | 28850 | 28750 | 633 |
| 403 | 20231221 | 124000 | 6783188800 | 28800 | 28850 | 28850 | 28800 | 174 |
| 404 | 20231221 | 123900 | 6778171050 | 28800 | 28800 | 28850 | 28800 | 394 |
| 405 | 20231221 | 123800 | 6766814450 | 28750 | 28800 | 28800 | 28750 | 289 |
| 406 | 20231221 | 123700 | 6758492800 | 28800 | 28800 | 28800 | 28750 | 398 |
| 407 | 20231221 | 123600 | 6747030900 | 28800 | 28800 | 28850 | 28800 | 500 |
| 408 | 20231221 | 123500 | 6732626400 | 28800 | 28800 | 28800 | 28750 | 883 |
| 409 | 20231221 | 123400 | 6707200300 | 28800 | 28750 | 28800 | 28750 | 1411 |
| 410 | 20231221 | 123300 | 6666616050 | 28750 | 28800 | 28800 | 28750 | 68 |
| 411 | 20231221 | 123200 | 6664658800 | 28800 | 28750 | 28800 | 28750 | 539 |
| 412 | 20231221 | 123100 | 6649137300 | 28750 | 28850 | 28850 | 28750 | 117 |
| 413 | 20231221 | 123000 | 6645763900 | 28850 | 28850 | 28900 | 28800 | 5239 |
| 414 | 20231221 | 122900 | 6494614300 | 28800 | 28750 | 28850 | 28750 | 1713 |
| 415 | 20231221 | 122800 | 6445279150 | 28750 | 28750 | 28800 | 28750 | 1429 |
| 416 | 20231221 | 122700 | 6404195350 | 28700 | 28700 | 28750 | 28700 | 1374 |
| 417 | 20231221 | 122600 | 6364701000 | 28700 | 28750 | 28750 | 28700 | 1293 |
| 418 | 20231221 | 122500 | 6327529600 | 28700 | 28700 | 28700 | 28650 | 1400 |
| 419 | 20231221 | 122400 | 6287350650 | 28700 | 28750 | 28750 | 28650 | 529 |
| 420 | 20231221 | 122300 | 6272156700 | 28700 | 28650 | 28700 | 28650 | 307 |
| 421 | 20231221 | 122200 | 6263351200 | 28700 | 28650 | 28700 | 28650 | 2159 |
| 422 | 20231221 | 122100 | 6201388650 | 28650 | 28700 | 28700 | 28600 | 210 |
| 423 | 20231221 | 122000 | 6195370500 | 28650 | 28650 | 28650 | 28600 | 1163 |
| 424 | 20231221 | 121900 | 6162054050 | 28650 | 28600 | 28650 | 28600 | 1437 |
| 425 | 20231221 | 121800 | 6120885500 | 28650 | 28600 | 28650 | 28600 | 14 |
| 426 | 20231221 | 121700 | 6120484600 | 28600 | 28600 | 28600 | 28550 | 128 |
| 427 | 20231221 | 121600 | 6116825300 | 28600 | 28600 | 28650 | 28550 | 567 |
| 428 | 20231221 | 121500 | 6100607200 | 28600 | 28600 | 28600 | 28600 | 1102 |
| 429 | 20231221 | 121400 | 6069090000 | 28600 | 28650 | 28650 | 28600 | 531 |
| 430 | 20231221 | 121300 | 6053882800 | 28650 | 28600 | 28650 | 28600 | 81 |
| 431 | 20231221 | 121200 | 6051565450 | 28600 | 28600 | 28600 | 28600 | 737 |
| 432 | 20231221 | 121100 | 6030487250 | 28550 | 28600 | 28650 | 28550 | 706 |
| 433 | 20231221 | 121000 | 6010279500 | 28600 | 28600 | 28600 | 28550 | 832 |
| 434 | 20231221 | 120900 | 5986484600 | 28600 | 28550 | 28650 | 28550 | 1202 |
| 435 | 20231221 | 120800 | 5952108000 | 28550 | 28600 | 28650 | 28550 | 196 |
| 436 | 20231221 | 120700 | 5946502750 | 28600 | 28600 | 28650 | 28600 | 858 |
| 437 | 20231221 | 120600 | 5921957150 | 28600 | 28550 | 28650 | 28550 | 635 |
| 438 | 20231221 | 120500 | 5903795300 | 28600 | 28550 | 28600 | 28550 | 531 |
| 439 | 20231221 | 120400 | 5888610100 | 28600 | 28550 | 28600 | 28500 | 867 |
| 440 | 20231221 | 120300 | 5863829600 | 28550 | 28500 | 28550 | 28500 | 168 |
| 441 | 20231221 | 120200 | 5859034500 | 28550 | 28550 | 28600 | 28550 | 949 |
| 442 | 20231221 | 120100 | 5831925150 | 28600 | 28550 | 28600 | 28550 | 5926 |
| 443 | 20231221 | 120000 | 5662669450 | 28550 | 28500 | 28550 | 28450 | 1220 |
| 444 | 20231221 | 115900 | 5627898650 | 28450 | 28450 | 28500 | 28450 | 359 |
| 445 | 20231221 | 115800 | 5617680250 | 28450 | 28450 | 28450 | 28400 | 193 |
| 446 | 20231221 | 115700 | 5612189700 | 28400 | 28450 | 28450 | 28400 | 117 |
| 447 | 20231221 | 115600 | 5608863900 | 28400 | 28450 | 28450 | 28400 | 334 |
| 448 | 20231221 | 115500 | 5599370700 | 28450 | 28450 | 28500 | 28400 | 382 |
| 449 | 20231221 | 115400 | 5588501350 | 28400 | 28450 | 28500 | 28400 | 2931 |
| 450 | 20231221 | 115300 | 5505132000 | 28450 | 28450 | 28500 | 28450 | 239 |
| 451 | 20231221 | 115200 | 5498325950 | 28500 | 28450 | 28500 | 28450 | 437 |
| 452 | 20231221 | 115100 | 5485874300 | 28450 | 28450 | 28450 | 28450 | 301 |
| 453 | 20231221 | 115000 | 5477310850 | 28450 | 28500 | 28500 | 28450 | 144 |
| 454 | 20231221 | 114900 | 5473209250 | 28450 | 28450 | 28500 | 28450 | 393 |
| 455 | 20231221 | 114800 | 5462019250 | 28500 | 28550 | 28550 | 28450 | 2101 |
| 456 | 20231221 | 114700 | 5402139100 | 28550 | 28550 | 28550 | 28500 | 114 |
| 457 | 20231221 | 114600 | 5398885000 | 28500 | 28550 | 28550 | 28500 | 541 |
| 458 | 20231221 | 114500 | 5383441200 | 28550 | 28550 | 28550 | 28500 | 197 |
| 459 | 20231221 | 114400 | 5377820250 | 28500 | 28450 | 28550 | 28450 | 4507 |
| 460 | 20231221 | 114300 | 5249361400 | 28450 | 28450 | 28500 | 28450 | 234 |
| 461 | 20231221 | 114200 | 5242701600 | 28450 | 28450 | 28500 | 28400 | 1479 |
| 462 | 20231221 | 114100 | 5200619200 | 28400 | 28400 | 28450 | 28400 | 2608 |
| 463 | 20231221 | 114000 | 5126422700 | 28400 | 28400 | 28400 | 28400 | 193 |
| 464 | 20231221 | 113900 | 5120941500 | 28400 | 28400 | 28450 | 28400 | 792 |
| 465 | 20231221 | 113800 | 5098446300 | 28400 | 28400 | 28450 | 28400 | 226 |
| 466 | 20231221 | 113700 | 5092027850 | 28400 | 28400 | 28450 | 28400 | 210 |
| 467 | 20231221 | 113600 | 5086057900 | 28400 | 28450 | 28500 | 28400 | 1041 |
| 468 | 20231221 | 113500 | 5056441300 | 28450 | 28450 | 28500 | 28450 | 440 |
| 469 | 20231221 | 113400 | 5043907550 | 28450 | 28450 | 28500 | 28450 | 656 |
| 470 | 20231221 | 113300 | 5025230900 | 28450 | 28500 | 28500 | 28450 | 510 |
| 471 | 20231221 | 113200 | 5010710500 | 28450 | 28400 | 28450 | 28400 | 222 |
| 472 | 20231221 | 113100 | 5004400250 | 28400 | 28450 | 28450 | 28400 | 241 |
| 473 | 20231221 | 113000 | 4997546850 | 28450 | 28450 | 28500 | 28450 | 400 |
| 474 | 20231221 | 112900 | 4986165850 | 28450 | 28400 | 28500 | 28400 | 3625 |
| 475 | 20231221 | 112800 | 4883044300 | 28400 | 28300 | 28400 | 28300 | 3960 |
| 476 | 20231221 | 112700 | 4770591950 | 28350 | 28300 | 28350 | 28250 | 1780 |
| 477 | 20231221 | 112600 | 4720143300 | 28250 | 28300 | 28300 | 28250 | 587 |
| 478 | 20231221 | 112500 | 4703531550 | 28350 | 28300 | 28350 | 28300 | 662 |
| 479 | 20231221 | 112400 | 4684784400 | 28300 | 28300 | 28300 | 28250 | 485 |
| 480 | 20231221 | 112300 | 4671063100 | 28250 | 28300 | 28300 | 28250 | 216 |
| 481 | 20231221 | 112200 | 4664951250 | 28300 | 28250 | 28350 | 28250 | 2445 |
| 482 | 20231221 | 112100 | 4595679300 | 28250 | 28300 | 28300 | 28250 | 1210 |
| 483 | 20231221 | 112000 | 4561438600 | 28250 | 28200 | 28250 | 28200 | 1410 |
| 484 | 20231221 | 111900 | 4521606400 | 28200 | 28200 | 28250 | 28150 | 474 |
| 485 | 20231221 | 111800 | 4508236300 | 28150 | 28250 | 28250 | 28150 | 168 |
| 486 | 20231221 | 111700 | 4503497750 | 28200 | 28200 | 28300 | 28200 | 370 |
| 487 | 20231221 | 111600 | 4493051750 | 28250 | 28250 | 28250 | 28200 | 234 |
| 488 | 20231221 | 111500 | 4486442900 | 28250 | 28250 | 28300 | 28200 | 955 |
| 489 | 20231221 | 111400 | 4459483900 | 28200 | 28200 | 28300 | 28150 | 1159 |
| 490 | 20231221 | 111300 | 4426745900 | 28250 | 28250 | 28300 | 28250 | 496 |
| 491 | 20231221 | 111200 | 4412730300 | 28250 | 28150 | 28300 | 28150 | 709 |
| 492 | 20231221 | 111100 | 4392696600 | 28200 | 28200 | 28250 | 28150 | 138 |
| 493 | 20231221 | 111000 | 4388804900 | 28200 | 28250 | 28250 | 28200 | 1486 |
| 494 | 20231221 | 110900 | 4346891950 | 28250 | 28150 | 28250 | 28150 | 624 |
| 495 | 20231221 | 110800 | 4329295800 | 28150 | 28050 | 28200 | 28050 | 1437 |
| 496 | 20231221 | 110700 | 4288850150 | 28050 | 28150 | 28150 | 28050 | 221 |
| 497 | 20231221 | 110600 | 4282641700 | 28050 | 28000 | 28150 | 27950 | 4171 |
| 498 | 20231221 | 110500 | 4165503050 | 27950 | 27850 | 27950 | 27850 | 1697 |
| 499 | 20231221 | 110400 | 4118144800 | 27850 | 27850 | 27900 | 27850 | 1168 |
| 500 | 20231221 | 110300 | 4085569500 | 27850 | 27900 | 27900 | 27850 | 2309 |
| 501 | 20231221 | 110200 | 4021218300 | 27900 | 27900 | 27900 | 27900 | 102 |
| 502 | 20231221 | 110100 | 4018372500 | 27850 | 27900 | 27900 | 27850 | 1132 |
| 503 | 20231221 | 110000 | 3986815300 | 27900 | 27850 | 27900 | 27850 | 618 |
| 504 | 20231221 | 105900 | 3969575300 | 27850 | 27900 | 27900 | 27850 | 401 |
| 505 | 20231221 | 105800 | 3958393500 | 27900 | 27950 | 27950 | 27900 | 1647 |
| 506 | 20231221 | 105700 | 3912439450 | 27900 | 27900 | 27950 | 27900 | 119 |
| 507 | 20231221 | 105600 | 3909119200 | 27900 | 27900 | 27950 | 27900 | 160 |
| 508 | 20231221 | 105500 | 3904653250 | 27900 | 27900 | 27900 | 27900 | 97 |
| 509 | 20231221 | 105400 | 3901946950 | 27900 | 27950 | 28000 | 27900 | 1645 |
| 510 | 20231221 | 105300 | 3855980200 | 27950 | 27850 | 28000 | 27850 | 810 |
| 511 | 20231221 | 105200 | 3833354050 | 27850 | 27900 | 27950 | 27850 | 3046 |
| 512 | 20231221 | 105100 | 3748336100 | 27900 | 27900 | 27950 | 27850 | 3681 |
| 513 | 20231221 | 105000 | 3645565750 | 27900 | 27850 | 27950 | 27850 | 381 |
| 514 | 20231221 | 104900 | 3634937850 | 27850 | 27900 | 27900 | 27850 | 2013 |
| 515 | 20231221 | 104800 | 3578855950 | 27900 | 27900 | 27900 | 27900 | 853 |
| 516 | 20231221 | 104700 | 3555057250 | 27900 | 27900 | 27950 | 27900 | 478 |
| 517 | 20231221 | 104600 | 3541715550 | 27950 | 27900 | 27950 | 27900 | 252 |
| 518 | 20231221 | 104500 | 3534674650 | 27950 | 27950 | 27950 | 27950 | 1583 |
| 519 | 20231221 | 104400 | 3490429800 | 27900 | 27900 | 27950 | 27900 | 424 |
| 520 | 20231221 | 104300 | 3478585550 | 27900 | 27900 | 27950 | 27900 | 356 |
| 521 | 20231221 | 104200 | 3468650850 | 27900 | 27950 | 27950 | 27900 | 885 |
| 522 | 20231221 | 104100 | 3443929300 | 27900 | 27900 | 27900 | 27900 | 406 |
| 523 | 20231221 | 104000 | 3432601900 | 27900 | 27900 | 27950 | 27900 | 952 |
| 524 | 20231221 | 103900 | 3406040050 | 27900 | 27950 | 27950 | 27900 | 535 |
| 525 | 20231221 | 103800 | 3391111550 | 27900 | 27900 | 27950 | 27900 | 595 |
| 526 | 20231221 | 103700 | 3374510700 | 27900 | 27950 | 27950 | 27900 | 182 |
| 527 | 20231221 | 103600 | 3369425950 | 27950 | 27950 | 27950 | 27900 | 197 |
| 528 | 20231221 | 103500 | 3363929000 | 27950 | 28050 | 28050 | 27900 | 5641 |
| 529 | 20231221 | 103400 | 3206124750 | 28050 | 28050 | 28100 | 28000 | 411 |
| 530 | 20231221 | 103300 | 3194588500 | 28050 | 28000 | 28050 | 28000 | 51 |
| 531 | 20231221 | 103200 | 3193159750 | 28000 | 28050 | 28050 | 28000 | 126 |
| 532 | 20231221 | 103100 | 3189627800 | 28000 | 28000 | 28050 | 28000 | 365 |
| 533 | 20231221 | 103000 | 3179407700 | 28050 | 28050 | 28100 | 28050 | 1912 |
| 534 | 20231221 | 102900 | 3125768100 | 28050 | 28100 | 28150 | 28050 | 1640 |
| 535 | 20231221 | 102800 | 3079699400 | 28100 | 28100 | 28100 | 28100 | 43 |
| 536 | 20231221 | 102700 | 3078491100 | 28200 | 28100 | 28200 | 28100 | 258 |
| 537 | 20231221 | 102600 | 3071221000 | 28100 | 28150 | 28150 | 28100 | 177 |
| 538 | 20231221 | 102500 | 3066241600 | 28150 | 28150 | 28150 | 28100 | 123 |
| 539 | 20231221 | 102400 | 3062781300 | 28250 | 28150 | 28250 | 28100 | 561 |
| 540 | 20231221 | 102300 | 3046958550 | 28100 | 28100 | 28150 | 28100 | 330 |
| 541 | 20231221 | 102200 | 3037672450 | 28100 | 28100 | 28200 | 28100 | 191 |
| 542 | 20231221 | 102100 | 3032301750 | 28100 | 28150 | 28150 | 28100 | 396 |
| 543 | 20231221 | 102000 | 3021167400 | 28100 | 28150 | 28200 | 28100 | 3915 |
| 544 | 20231221 | 101900 | 2911125050 | 28150 | 28150 | 28150 | 28150 | 843 |
| 545 | 20231221 | 101800 | 2887394600 | 28150 | 28150 | 28200 | 28150 | 125 |
| 546 | 20231221 | 101700 | 2883873950 | 28200 | 28200 | 28250 | 28200 | 4063 |
| 547 | 20231221 | 101600 | 2769297200 | 28200 | 28200 | 28200 | 28200 | 247 |
| 548 | 20231221 | 101500 | 2762331800 | 28200 | 28200 | 28250 | 28200 | 81 |
| 549 | 20231221 | 101400 | 2760047350 | 28250 | 28250 | 28300 | 28200 | 338 |
| 550 | 20231221 | 101300 | 2750495500 | 28250 | 28200 | 28250 | 28200 | 126 |
| 551 | 20231221 | 101200 | 2746937750 | 28250 | 28250 | 28250 | 28200 | 1236 |
| 552 | 20231221 | 101100 | 2712025850 | 28250 | 28250 | 28250 | 28200 | 193 |
| 553 | 20231221 | 101000 | 2706575950 | 28250 | 28250 | 28250 | 28200 | 609 |
| 554 | 20231221 | 100900 | 2689373850 | 28250 | 28200 | 28250 | 28200 | 124 |
| 555 | 20231221 | 100800 | 2685874900 | 28200 | 28200 | 28200 | 28200 | 45 |
| 556 | 20231221 | 100700 | 2684605900 | 28250 | 28200 | 28250 | 28200 | 339 |
| 557 | 20231221 | 100600 | 2675042400 | 28200 | 28200 | 28250 | 28200 | 569 |
| 558 | 20231221 | 100500 | 2658972450 | 28250 | 28150 | 28250 | 28150 | 1657 |
| 559 | 20231221 | 100400 | 2612203850 | 28150 | 28200 | 28250 | 28150 | 387 |
| 560 | 20231221 | 100300 | 2601290500 | 28150 | 28150 | 28200 | 28150 | 157 |
| 561 | 20231221 | 100200 | 2596870900 | 28150 | 28150 | 28200 | 28150 | 95 |
| 562 | 20231221 | 100100 | 2594196150 | 28150 | 28150 | 28200 | 28150 | 290 |
| 563 | 20231221 | 100000 | 2586032300 | 28250 | 28200 | 28250 | 28200 | 532 |
| 564 | 20231221 | 095900 | 2571029800 | 28200 | 28200 | 28250 | 28200 | 103 |
| 565 | 20231221 | 095800 | 2568125100 | 28200 | 28200 | 28200 | 28200 | 287 |
| 566 | 20231221 | 095700 | 2560031700 | 28200 | 28200 | 28250 | 28200 | 131 |
| 567 | 20231221 | 095600 | 2556337450 | 28200 | 28200 | 28200 | 28200 | 53 |
| 568 | 20231221 | 095500 | 2554842850 | 28200 | 28150 | 28200 | 28150 | 62 |
| 569 | 20231221 | 095400 | 2553096250 | 28150 | 28150 | 28300 | 28150 | 388 |
| 570 | 20231221 | 095300 | 2542140150 | 28150 | 28150 | 28250 | 28150 | 1365 |
| 571 | 20231221 | 095200 | 2503640450 | 28150 | 28150 | 28150 | 28150 | 310 |
| 572 | 20231221 | 095100 | 2494913950 | 28150 | 28200 | 28200 | 28150 | 474 |
| 573 | 20231221 | 095000 | 2481554000 | 28200 | 28250 | 28250 | 28200 | 1307 |
| 574 | 20231221 | 094900 | 2444696250 | 28250 | 28200 | 28250 | 28200 | 1899 |
| 575 | 20231221 | 094800 | 2391144300 | 28200 | 28250 | 28250 | 28200 | 646 |
| 576 | 20231221 | 094700 | 2372925300 | 28250 | 28300 | 28300 | 28250 | 1835 |
| 577 | 20231221 | 094600 | 2321083500 | 28300 | 28300 | 28300 | 28250 | 247 |
| 578 | 20231221 | 094500 | 2314097300 | 28250 | 28300 | 28300 | 28250 | 256 |
| 579 | 20231221 | 094400 | 2306853300 | 28300 | 28400 | 28400 | 28300 | 6397 |
| 580 | 20231221 | 094300 | 2125654600 | 28400 | 28400 | 28400 | 28350 | 346 |
| 581 | 20231221 | 094200 | 2115831750 | 28350 | 28350 | 28350 | 28300 | 1690 |
| 582 | 20231221 | 094100 | 2067923600 | 28350 | 28350 | 28350 | 28300 | 762 |
| 583 | 20231221 | 094000 | 2046331250 | 28350 | 28300 | 28350 | 28300 | 530 |
| 584 | 20231221 | 093900 | 2031309600 | 28300 | 28400 | 28400 | 28300 | 1780 |
| 585 | 20231221 | 093800 | 1980865500 | 28350 | 28300 | 28350 | 28250 | 2688 |
| 586 | 20231221 | 093700 | 1904712300 | 28300 | 28300 | 28300 | 28250 | 342 |
| 587 | 20231221 | 093600 | 1895039750 | 28300 | 28300 | 28350 | 28300 | 948 |
| 588 | 20231221 | 093500 | 1868208800 | 28300 | 28250 | 28350 | 28250 | 1760 |
| 589 | 20231221 | 093400 | 1818404150 | 28250 | 28250 | 28300 | 28200 | 2632 |
| 590 | 20231221 | 093300 | 1744051900 | 28250 | 28200 | 28300 | 28200 | 1424 |
| 591 | 20231221 | 093200 | 1703814500 | 28200 | 28250 | 28300 | 28200 | 820 |
| 592 | 20231221 | 093100 | 1680624700 | 28200 | 28250 | 28250 | 28200 | 1307 |
| 593 | 20231221 | 093000 | 1643714650 | 28250 | 28300 | 28300 | 28250 | 782 |
| 594 | 20231221 | 092900 | 1621584900 | 28300 | 28250 | 28300 | 28200 | 998 |
| 595 | 20231221 | 092800 | 1593368300 | 28250 | 28250 | 28250 | 28200 | 1783 |
| 596 | 20231221 | 092700 | 1543021850 | 28250 | 28200 | 28250 | 28200 | 168 |
| 597 | 20231221 | 092600 | 1538280400 | 28200 | 28150 | 28200 | 28150 | 3255 |
| 598 | 20231221 | 092500 | 1446573200 | 28150 | 28150 | 28150 | 28100 | 53 |
| 599 | 20231221 | 092400 | 1445082850 | 28150 | 28050 | 28150 | 28050 | 1493 |
| 600 | 20231221 | 092300 | 1403144300 | 28050 | 28000 | 28050 | 28000 | 1318 |
| 601 | 20231221 | 092200 | 1366177400 | 28050 | 28000 | 28050 | 27950 | 1703 |
| 602 | 20231221 | 092100 | 1318494100 | 28050 | 28050 | 28050 | 28000 | 1296 |
| 603 | 20231221 | 092000 | 1282187800 | 28100 | 28100 | 28100 | 28050 | 1068 |
| 604 | 20231221 | 091900 | 1252222800 | 28100 | 28050 | 28100 | 28000 | 3022 |
| 605 | 20231221 | 091800 | 1167481100 | 28050 | 28050 | 28050 | 28000 | 80 |
| 606 | 20231221 | 091700 | 1165240150 | 28000 | 28050 | 28050 | 28000 | 879 |
| 607 | 20231221 | 091600 | 1140624650 | 28000 | 28050 | 28050 | 28000 | 363 |
| 608 | 20231221 | 091500 | 1130455150 | 28000 | 28050 | 28050 | 28000 | 600 |
| 609 | 20231221 | 091400 | 1113637350 | 28000 | 28000 | 28050 | 28000 | 1562 |
| 610 | 20231221 | 091300 | 1069894800 | 28050 | 28050 | 28100 | 28050 | 2073 |
| 611 | 20231221 | 091200 | 1011746550 | 28050 | 28200 | 28200 | 28050 | 4241 |
| 612 | 20231221 | 091100 | 892628900 | 28150 | 28300 | 28350 | 28150 | 3847 |
| 613 | 20231221 | 091000 | 784149200 | 28350 | 28300 | 28350 | 28250 | 1247 |
| 614 | 20231221 | 090900 | 748862350 | 28300 | 28300 | 28300 | 28250 | 1348 |
| 615 | 20231221 | 090800 | 710766250 | 28300 | 28200 | 28350 | 28200 | 2624 |
| 616 | 20231221 | 090700 | 636673750 | 28150 | 28100 | 28150 | 28100 | 1217 |
| 617 | 20231221 | 090600 | 602437050 | 28050 | 28100 | 28100 | 28050 | 1442 |
| 618 | 20231221 | 090500 | 561980250 | 28100 | 28100 | 28100 | 28050 | 3017 |
| 619 | 20231221 | 090400 | 477305150 | 28050 | 28000 | 28100 | 28000 | 3904 |
| 620 | 20231221 | 090300 | 367753600 | 28000 | 27950 | 28000 | 27900 | 1319 |
| 621 | 20231221 | 090200 | 330884800 | 28000 | 28000 | 28050 | 27950 | 1241 |
| 622 | 20231221 | 090100 | 296172250 | 27850 | 27900 | 28000 | 27750 | 3991 |
| 623 | 20231221 | 090000 | 185038350 | 27900 | 27700 | 27900 | 27600 | 6673 |