35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 3 | 20231218 | 190200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20231218 | 190100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20231218 | 190000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20231218 | 185900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20231218 | 185800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20231218 | 185700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20231218 | 185600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20231218 | 185500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20231218 | 185400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20231218 | 185300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20231218 | 185200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20231218 | 185100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20231218 | 185000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20231218 | 184900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20231218 | 184800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20231218 | 184700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20231218 | 184600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20231218 | 184500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20231218 | 184400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20231218 | 184300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20231218 | 184200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20231218 | 184100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20231218 | 184000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20231218 | 183900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20231218 | 183800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20231218 | 183700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20231218 | 183600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20231218 | 183500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20231218 | 183400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20231218 | 183300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 33 | 20231218 | 183200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20231218 | 183100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20231218 | 183000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20231218 | 182900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20231218 | 182800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20231218 | 182700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20231218 | 182600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20231218 | 182500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20231218 | 182400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20231218 | 182300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20231218 | 182200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20231218 | 182100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20231218 | 182000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20231218 | 181900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20231218 | 181800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20231218 | 181700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20231218 | 181600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20231218 | 181500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20231218 | 181400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20231218 | 181300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20231218 | 181200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20231218 | 181100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20231218 | 181000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20231218 | 180900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20231218 | 180800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20231218 | 180700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20231218 | 180600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20231218 | 180500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20231218 | 180400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20231218 | 180300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 63 | 20231218 | 180200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20231218 | 180100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20231218 | 180000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20231218 | 175900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20231218 | 175800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20231218 | 175700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20231218 | 175600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20231218 | 175500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20231218 | 175400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20231218 | 175300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20231218 | 175200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20231218 | 175100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20231218 | 175000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20231218 | 174900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20231218 | 174800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20231218 | 174700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20231218 | 174600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20231218 | 174500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20231218 | 174400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20231218 | 174300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20231218 | 174200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20231218 | 174100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20231218 | 174000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20231218 | 173900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20231218 | 173800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20231218 | 173700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20231218 | 173600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20231218 | 173500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20231218 | 173400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20231218 | 173300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 93 | 20231218 | 173200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20231218 | 173100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20231218 | 173000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20231218 | 172900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20231218 | 172800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20231218 | 172700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20231218 | 172600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20231218 | 172500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20231218 | 172400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20231218 | 172300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20231218 | 172200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20231218 | 172100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20231218 | 172000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20231218 | 171900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20231218 | 171800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20231218 | 171700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20231218 | 171600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20231218 | 171500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20231218 | 171400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20231218 | 171300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20231218 | 171200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20231218 | 171100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20231218 | 171000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20231218 | 170900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20231218 | 170800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20231218 | 170700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20231218 | 170600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20231218 | 170500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20231218 | 170400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20231218 | 170300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 123 | 20231218 | 170200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20231218 | 170100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20231218 | 170000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20231218 | 165900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20231218 | 165800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20231218 | 165700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20231218 | 165600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20231218 | 165500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20231218 | 165400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20231218 | 165300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20231218 | 165200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20231218 | 165100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20231218 | 165000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20231218 | 164900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20231218 | 164800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20231218 | 164700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20231218 | 164600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20231218 | 164500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20231218 | 164400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20231218 | 164300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20231218 | 164200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20231218 | 164100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20231218 | 164000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20231218 | 163900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20231218 | 163800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20231218 | 163700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20231218 | 163600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20231218 | 163500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20231218 | 163400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20231218 | 163300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 153 | 20231218 | 163200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20231218 | 163100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20231218 | 163000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20231218 | 162900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20231218 | 162800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20231218 | 162700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20231218 | 162600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20231218 | 162500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20231218 | 162400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20231218 | 162300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20231218 | 162200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20231218 | 162100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20231218 | 162000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20231218 | 161900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20231218 | 161800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20231218 | 161700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20231218 | 161600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20231218 | 161500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20231218 | 161400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20231218 | 161300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20231218 | 161200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20231218 | 161100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20231218 | 161000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20231218 | 160900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20231218 | 160800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20231218 | 160700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20231218 | 160600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20231218 | 160500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20231218 | 160400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20231218 | 160300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 183 | 20231218 | 160200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20231218 | 160100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 185 | 20231218 | 160000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 186 | 20231218 | 155900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 187 | 20231218 | 155800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 188 | 20231218 | 155700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 189 | 20231218 | 155600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 190 | 20231218 | 155500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 191 | 20231218 | 155400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 192 | 20231218 | 155300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 193 | 20231218 | 155200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 194 | 20231218 | 155100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 195 | 20231218 | 155000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 196 | 20231218 | 154900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 197 | 20231218 | 154800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 198 | 20231218 | 154700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 199 | 20231218 | 154600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 200 | 20231218 | 154500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 201 | 20231218 | 154400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 202 | 20231218 | 154300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 203 | 20231218 | 154200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 204 | 20231218 | 154100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 205 | 20231218 | 154000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 206 | 20231218 | 153900 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 207 | 20231218 | 153800 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 208 | 20231218 | 153700 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 209 | 20231218 | 153600 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 210 | 20231218 | 153500 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 211 | 20231218 | 153400 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 212 | 20231218 | 153300 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 213 | 20231218 | 153200 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 214 | 20231218 | 153100 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 215 | 20231218 | 153000 | 25399839500 | 168000 | 168000 | 168000 | 168000 | 12325 |
| 216 | 20231218 | 152900 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 217 | 20231218 | 152800 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 218 | 20231218 | 152700 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 219 | 20231218 | 152600 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 220 | 20231218 | 152500 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 221 | 20231218 | 152400 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 222 | 20231218 | 152300 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 223 | 20231218 | 152200 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 224 | 20231218 | 152100 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 225 | 20231218 | 152000 | 23329239500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 226 | 20231218 | 151900 | 23329239500 | 167700 | 167800 | 168000 | 167700 | 257 |
| 227 | 20231218 | 151800 | 23286115700 | 167800 | 167900 | 167900 | 167600 | 359 |
| 228 | 20231218 | 151700 | 23225886500 | 167800 | 168100 | 168600 | 167800 | 313 |
| 229 | 20231218 | 151600 | 23173260800 | 168100 | 168400 | 168600 | 168100 | 330 |
| 230 | 20231218 | 151500 | 23117691700 | 168400 | 168300 | 168600 | 168300 | 230 |
| 231 | 20231218 | 151400 | 23078941400 | 168400 | 168300 | 168400 | 168200 | 196 |
| 232 | 20231218 | 151300 | 23045946900 | 168300 | 168400 | 168500 | 168300 | 192 |
| 233 | 20231218 | 151200 | 23013623300 | 168400 | 168600 | 168600 | 168300 | 323 |
| 234 | 20231218 | 151100 | 22959206300 | 168600 | 168500 | 168700 | 168500 | 255 |
| 235 | 20231218 | 151000 | 22916214100 | 168600 | 168800 | 168800 | 168500 | 164 |
| 236 | 20231218 | 150900 | 22888551300 | 168700 | 168600 | 168800 | 168600 | 343 |
| 237 | 20231218 | 150800 | 22830691700 | 168600 | 168500 | 168700 | 168500 | 203 |
| 238 | 20231218 | 150700 | 22796464500 | 168600 | 168500 | 168700 | 168500 | 158 |
| 239 | 20231218 | 150600 | 22769825500 | 168500 | 168300 | 168700 | 168200 | 423 |
| 240 | 20231218 | 150500 | 22698589900 | 168400 | 168600 | 168700 | 168400 | 580 |
| 241 | 20231218 | 150400 | 22600807200 | 168700 | 168700 | 168700 | 168600 | 327 |
| 242 | 20231218 | 150300 | 22545642600 | 168700 | 168700 | 168800 | 168700 | 337 |
| 243 | 20231218 | 150200 | 22488773400 | 168700 | 168700 | 168800 | 168600 | 242 |
| 244 | 20231218 | 150100 | 22447954600 | 168800 | 169000 | 169100 | 168600 | 243 |
| 245 | 20231218 | 150000 | 22406922100 | 169000 | 168900 | 169000 | 168900 | 469 |
| 246 | 20231218 | 145900 | 22327689700 | 168900 | 169100 | 169300 | 168800 | 765 |
| 247 | 20231218 | 145800 | 22198275200 | 169100 | 169000 | 169200 | 168900 | 544 |
| 248 | 20231218 | 145700 | 22106308400 | 169000 | 169000 | 169300 | 168900 | 499 |
| 249 | 20231218 | 145600 | 22021905800 | 169000 | 168900 | 169100 | 168900 | 522 |
| 250 | 20231218 | 145500 | 21933654300 | 169000 | 168900 | 169000 | 168800 | 290 |
| 251 | 20231218 | 145400 | 21884661900 | 168900 | 168500 | 168900 | 168500 | 217 |
| 252 | 20231218 | 145300 | 21848029500 | 168500 | 169000 | 169000 | 168500 | 777 |
| 253 | 20231218 | 145200 | 21716822800 | 168800 | 169100 | 169100 | 168800 | 664 |
| 254 | 20231218 | 145100 | 21604569600 | 169100 | 169000 | 169200 | 169000 | 377 |
| 255 | 20231218 | 145000 | 21540836800 | 169100 | 169000 | 169200 | 169000 | 484 |
| 256 | 20231218 | 144900 | 21458981500 | 169000 | 169200 | 169200 | 169000 | 556 |
| 257 | 20231218 | 144800 | 21364931500 | 169200 | 169300 | 169300 | 169100 | 609 |
| 258 | 20231218 | 144700 | 21261875500 | 169200 | 169000 | 169400 | 169000 | 3435 |
| 259 | 20231218 | 144600 | 20680336300 | 169100 | 169000 | 169100 | 168900 | 254 |
| 260 | 20231218 | 144500 | 20637415300 | 168900 | 169000 | 169100 | 168900 | 825 |
| 261 | 20231218 | 144400 | 20498003600 | 169000 | 168900 | 169000 | 168900 | 482 |
| 262 | 20231218 | 144300 | 20416565900 | 168900 | 168900 | 169000 | 168800 | 457 |
| 263 | 20231218 | 144200 | 20339353300 | 169000 | 168600 | 169000 | 168600 | 427 |
| 264 | 20231218 | 144100 | 20267238200 | 168900 | 168700 | 168900 | 168500 | 624 |
| 265 | 20231218 | 144000 | 20161934700 | 168700 | 168500 | 168800 | 168500 | 382 |
| 266 | 20231218 | 143900 | 20097482600 | 168500 | 168500 | 168700 | 168400 | 498 |
| 267 | 20231218 | 143800 | 20013527900 | 168400 | 168500 | 168600 | 168300 | 529 |
| 268 | 20231218 | 143700 | 19924391900 | 168500 | 168500 | 168600 | 168500 | 441 |
| 269 | 20231218 | 143600 | 19850062600 | 168600 | 168700 | 168900 | 168500 | 508 |
| 270 | 20231218 | 143500 | 19764390300 | 168700 | 168600 | 168900 | 168500 | 475 |
| 271 | 20231218 | 143400 | 19684229600 | 168700 | 168700 | 168900 | 168600 | 761 |
| 272 | 20231218 | 143300 | 19555795600 | 168700 | 168600 | 168700 | 168600 | 368 |
| 273 | 20231218 | 143200 | 19493722700 | 168600 | 168600 | 168700 | 168200 | 193 |
| 274 | 20231218 | 143100 | 19461199900 | 168600 | 168700 | 168800 | 168200 | 586 |
| 275 | 20231218 | 143000 | 19362361900 | 168700 | 168900 | 168900 | 168600 | 619 |
| 276 | 20231218 | 142900 | 19257924200 | 168900 | 168900 | 169000 | 168800 | 876 |
| 277 | 20231218 | 142800 | 19109948800 | 168800 | 168700 | 168900 | 168600 | 179 |
| 278 | 20231218 | 142700 | 19079731900 | 168700 | 168700 | 169000 | 168400 | 538 |
| 279 | 20231218 | 142600 | 18988988100 | 168600 | 168900 | 169000 | 168500 | 697 |
| 280 | 20231218 | 142500 | 18871294200 | 168900 | 168800 | 168900 | 168800 | 405 |
| 281 | 20231218 | 142400 | 18802913600 | 168800 | 168800 | 168900 | 168700 | 608 |
| 282 | 20231218 | 142300 | 18700261500 | 168900 | 168700 | 168900 | 168700 | 507 |
| 283 | 20231218 | 142200 | 18614668100 | 168800 | 168600 | 168800 | 168600 | 306 |
| 284 | 20231218 | 142100 | 18563037600 | 168700 | 168800 | 168900 | 168600 | 503 |
| 285 | 20231218 | 142000 | 18478163100 | 168800 | 168600 | 168900 | 168500 | 1042 |
| 286 | 20231218 | 141900 | 18302339600 | 168600 | 168800 | 168800 | 168200 | 748 |
| 287 | 20231218 | 141800 | 18176220700 | 168700 | 168900 | 169000 | 168700 | 412 |
| 288 | 20231218 | 141700 | 18106652000 | 168700 | 169100 | 169100 | 168700 | 766 |
| 289 | 20231218 | 141600 | 17977241900 | 169000 | 169100 | 169200 | 168900 | 427 |
| 290 | 20231218 | 141500 | 17905046300 | 169200 | 169100 | 169200 | 169000 | 376 |
| 291 | 20231218 | 141400 | 17841448200 | 169100 | 169000 | 169200 | 169000 | 939 |
| 292 | 20231218 | 141300 | 17682633000 | 169000 | 169100 | 169200 | 169000 | 562 |
| 293 | 20231218 | 141200 | 17587598000 | 169100 | 169100 | 169100 | 169000 | 407 |
| 294 | 20231218 | 141100 | 17518791100 | 169100 | 169100 | 169200 | 168900 | 464 |
| 295 | 20231218 | 141000 | 17440339700 | 169000 | 168900 | 169100 | 168900 | 459 |
| 296 | 20231218 | 140900 | 17362732200 | 169100 | 168900 | 169200 | 168900 | 567 |
| 297 | 20231218 | 140800 | 17266895000 | 168900 | 169100 | 169100 | 168800 | 606 |
| 298 | 20231218 | 140700 | 17164501500 | 169000 | 169100 | 169100 | 169000 | 641 |
| 299 | 20231218 | 140600 | 17056126500 | 169000 | 169100 | 169200 | 169000 | 692 |
| 300 | 20231218 | 140500 | 16939075600 | 169200 | 168900 | 169200 | 168900 | 222 |
| 301 | 20231218 | 140400 | 16901540200 | 169000 | 169100 | 169100 | 168900 | 876 |
| 302 | 20231218 | 140300 | 16753488600 | 169100 | 169100 | 169300 | 169000 | 913 |
| 303 | 20231218 | 140200 | 16598994200 | 169100 | 169100 | 169200 | 169100 | 848 |
| 304 | 20231218 | 140100 | 16455541300 | 169200 | 169000 | 169200 | 169000 | 324 |
| 305 | 20231218 | 140000 | 16400759800 | 169100 | 169000 | 169100 | 168900 | 590 |
| 306 | 20231218 | 135900 | 16301012000 | 169100 | 168900 | 169200 | 168900 | 675 |
| 307 | 20231218 | 135800 | 16186921100 | 168900 | 168700 | 169100 | 168600 | 478 |
| 308 | 20231218 | 135700 | 16106168900 | 168700 | 169100 | 169200 | 168600 | 808 |
| 309 | 20231218 | 135600 | 15969615800 | 169100 | 168600 | 169400 | 168600 | 2857 |
| 310 | 20231218 | 135500 | 15486945100 | 168600 | 168500 | 168700 | 168500 | 288 |
| 311 | 20231218 | 135400 | 15438373600 | 168500 | 168500 | 168700 | 168400 | 773 |
| 312 | 20231218 | 135300 | 15308092100 | 168500 | 168500 | 168700 | 168400 | 532 |
| 313 | 20231218 | 135200 | 15218415200 | 168600 | 168500 | 168600 | 168500 | 437 |
| 314 | 20231218 | 135100 | 15144741400 | 168400 | 168400 | 168500 | 168400 | 505 |
| 315 | 20231218 | 135000 | 15059667500 | 168400 | 168400 | 168500 | 168400 | 567 |
| 316 | 20231218 | 134900 | 14964160800 | 168400 | 168400 | 168500 | 168400 | 618 |
| 317 | 20231218 | 134800 | 14860051300 | 168300 | 168300 | 168500 | 168300 | 613 |
| 318 | 20231218 | 134700 | 14756837800 | 168400 | 168300 | 168400 | 168200 | 816 |
| 319 | 20231218 | 134600 | 14619500000 | 168300 | 168300 | 168300 | 168200 | 318 |
| 320 | 20231218 | 134500 | 14565993600 | 168200 | 168500 | 168500 | 168200 | 728 |
| 321 | 20231218 | 134400 | 14443483600 | 168500 | 168300 | 168500 | 168300 | 779 |
| 322 | 20231218 | 134300 | 14312266100 | 168300 | 168200 | 168300 | 168100 | 718 |
| 323 | 20231218 | 134200 | 14191455400 | 168200 | 168100 | 168200 | 168000 | 647 |
| 324 | 20231218 | 134100 | 14082690300 | 168100 | 167900 | 168100 | 167900 | 795 |
| 325 | 20231218 | 134000 | 13949114400 | 168000 | 167800 | 168000 | 167800 | 690 |
| 326 | 20231218 | 133900 | 13833276100 | 167800 | 167800 | 167900 | 167700 | 632 |
| 327 | 20231218 | 133800 | 13727229300 | 167700 | 167600 | 167700 | 167500 | 599 |
| 328 | 20231218 | 133700 | 13626800000 | 167600 | 167500 | 167600 | 167400 | 919 |
| 329 | 20231218 | 133600 | 13472885300 | 167400 | 167400 | 167500 | 167300 | 508 |
| 330 | 20231218 | 133500 | 13387837300 | 167400 | 167200 | 167400 | 167200 | 620 |
| 331 | 20231218 | 133400 | 13284136400 | 167100 | 167100 | 167100 | 167000 | 2243 |
| 332 | 20231218 | 133300 | 12909339000 | 167100 | 167000 | 167100 | 166900 | 342 |
| 333 | 20231218 | 133200 | 12852219700 | 167100 | 167000 | 167100 | 167000 | 355 |
| 334 | 20231218 | 133100 | 12792905200 | 167000 | 167100 | 167100 | 166900 | 498 |
| 335 | 20231218 | 133000 | 12709734700 | 167100 | 167000 | 167100 | 166900 | 614 |
| 336 | 20231218 | 132900 | 12607213100 | 167000 | 167000 | 167000 | 166900 | 520 |
| 337 | 20231218 | 132800 | 12520373300 | 167000 | 166900 | 167000 | 166800 | 591 |
| 338 | 20231218 | 132700 | 12421707600 | 166900 | 166700 | 166900 | 166700 | 544 |
| 339 | 20231218 | 132600 | 12330976900 | 166700 | 166500 | 166700 | 166500 | 102 |
| 340 | 20231218 | 132500 | 12313979800 | 166600 | 166600 | 166600 | 166500 | 84 |
| 341 | 20231218 | 132400 | 12299985500 | 166500 | 166600 | 166700 | 166400 | 379 |
| 342 | 20231218 | 132300 | 12236855700 | 166600 | 166600 | 166700 | 166600 | 49 |
| 343 | 20231218 | 132200 | 12228692000 | 166600 | 166600 | 166700 | 166500 | 112 |
| 344 | 20231218 | 132100 | 12210030600 | 166700 | 166700 | 166700 | 166600 | 130 |
| 345 | 20231218 | 132000 | 12188368700 | 166700 | 166700 | 166700 | 166600 | 75 |
| 346 | 20231218 | 131900 | 12175866700 | 166600 | 166600 | 166800 | 166600 | 240 |
| 347 | 20231218 | 131800 | 12135871500 | 166600 | 166500 | 166700 | 166500 | 327 |
| 348 | 20231218 | 131700 | 12081406500 | 166500 | 166700 | 166700 | 166500 | 149 |
| 349 | 20231218 | 131600 | 12056581000 | 166600 | 166600 | 166700 | 166600 | 98 |
| 350 | 20231218 | 131500 | 12040251000 | 166600 | 166600 | 166700 | 166600 | 95 |
| 351 | 20231218 | 131400 | 12024422600 | 166700 | 166600 | 166700 | 166500 | 207 |
| 352 | 20231218 | 131300 | 11989922800 | 166600 | 166700 | 166700 | 166500 | 133 |
| 353 | 20231218 | 131200 | 11967767900 | 166700 | 166600 | 166700 | 166600 | 150 |
| 354 | 20231218 | 131100 | 11942776100 | 166700 | 166500 | 166700 | 166500 | 113 |
| 355 | 20231218 | 131000 | 11923947000 | 166600 | 166600 | 166700 | 166600 | 108 |
| 356 | 20231218 | 130900 | 11905949000 | 166600 | 166500 | 166700 | 166500 | 260 |
| 357 | 20231218 | 130800 | 11862621300 | 166600 | 166700 | 166700 | 166500 | 68 |
| 358 | 20231218 | 130700 | 11851295900 | 166700 | 166600 | 166700 | 166600 | 85 |
| 359 | 20231218 | 130600 | 11837130200 | 166700 | 166700 | 166800 | 166700 | 127 |
| 360 | 20231218 | 130500 | 11815948500 | 166800 | 166400 | 166800 | 166400 | 59 |
| 361 | 20231218 | 130400 | 11806121100 | 166400 | 166700 | 166900 | 166400 | 329 |
| 362 | 20231218 | 130300 | 11751284500 | 166700 | 166900 | 166900 | 166700 | 249 |
| 363 | 20231218 | 130200 | 11709743300 | 166900 | 166800 | 166900 | 166800 | 27 |
| 364 | 20231218 | 130100 | 11705237900 | 166800 | 166800 | 166900 | 166800 | 162 |
| 365 | 20231218 | 130000 | 11678209800 | 166800 | 166900 | 166900 | 166800 | 342 |
| 366 | 20231218 | 125900 | 11621143300 | 166900 | 166800 | 166900 | 166800 | 183 |
| 367 | 20231218 | 125800 | 11590601100 | 166700 | 166700 | 166800 | 166500 | 147 |
| 368 | 20231218 | 125700 | 11566095200 | 166700 | 166900 | 166900 | 166600 | 332 |
| 369 | 20231218 | 125600 | 11510714000 | 166900 | 167000 | 167000 | 166900 | 539 |
| 370 | 20231218 | 125500 | 11420720000 | 166900 | 166900 | 167000 | 166800 | 399 |
| 371 | 20231218 | 125400 | 11354133800 | 167000 | 167000 | 167000 | 166900 | 760 |
| 372 | 20231218 | 125300 | 11227236600 | 167000 | 167000 | 167000 | 166900 | 216 |
| 373 | 20231218 | 125200 | 11191164800 | 166900 | 167000 | 167000 | 166900 | 149 |
| 374 | 20231218 | 125100 | 11166285000 | 166900 | 166400 | 167000 | 166400 | 3151 |
| 375 | 20231218 | 125000 | 10641081900 | 166500 | 166400 | 166500 | 166400 | 161 |
| 376 | 20231218 | 124900 | 10614280000 | 166400 | 166500 | 166500 | 166400 | 242 |
| 377 | 20231218 | 124800 | 10573991200 | 166400 | 166500 | 166500 | 166400 | 170 |
| 378 | 20231218 | 124700 | 10545695300 | 166500 | 166500 | 166500 | 166400 | 64 |
| 379 | 20231218 | 124600 | 10535040200 | 166500 | 166300 | 166500 | 166300 | 168 |
| 380 | 20231218 | 124500 | 10507088100 | 166400 | 166300 | 166400 | 166200 | 194 |
| 381 | 20231218 | 124400 | 10474823300 | 166300 | 166400 | 166400 | 166300 | 351 |
| 382 | 20231218 | 124300 | 10416435500 | 166300 | 166300 | 166400 | 166200 | 106 |
| 383 | 20231218 | 124200 | 10398806700 | 166300 | 166500 | 166500 | 166300 | 327 |
| 384 | 20231218 | 124100 | 10344392600 | 166500 | 166200 | 166500 | 166200 | 1131 |
| 385 | 20231218 | 124000 | 10156219000 | 166300 | 166200 | 166300 | 166200 | 116 |
| 386 | 20231218 | 123900 | 10136936300 | 166300 | 166100 | 166300 | 166100 | 1216 |
| 387 | 20231218 | 123800 | 9934830600 | 166000 | 166100 | 166100 | 166000 | 32 |
| 388 | 20231218 | 123700 | 9929517200 | 166000 | 166100 | 166100 | 166000 | 170 |
| 389 | 20231218 | 123600 | 9901289000 | 166100 | 166100 | 166100 | 166000 | 168 |
| 390 | 20231218 | 123500 | 9873384500 | 166100 | 166300 | 166300 | 166100 | 229 |
| 391 | 20231218 | 123400 | 9835323100 | 166200 | 166000 | 166300 | 166000 | 233 |
| 392 | 20231218 | 123300 | 9796613100 | 166100 | 166100 | 166100 | 166100 | 33 |
| 393 | 20231218 | 123200 | 9791131800 | 166100 | 166100 | 166100 | 166000 | 85 |
| 394 | 20231218 | 123100 | 9777014300 | 166000 | 166200 | 166200 | 166000 | 176 |
| 395 | 20231218 | 123000 | 9747771000 | 166200 | 166300 | 166300 | 166200 | 172 |
| 396 | 20231218 | 122900 | 9719178500 | 166200 | 166100 | 166300 | 166000 | 1195 |
| 397 | 20231218 | 122800 | 9520638200 | 166200 | 166200 | 166200 | 166100 | 257 |
| 398 | 20231218 | 122700 | 9477934000 | 166100 | 166100 | 166200 | 166100 | 81 |
| 399 | 20231218 | 122600 | 9464473800 | 166100 | 166000 | 166300 | 166000 | 577 |
| 400 | 20231218 | 122500 | 9368582000 | 166000 | 166000 | 166100 | 166000 | 203 |
| 401 | 20231218 | 122400 | 9334883300 | 166000 | 165700 | 166000 | 165700 | 4205 |
| 402 | 20231218 | 122300 | 8637197800 | 165700 | 165600 | 165700 | 165500 | 134 |
| 403 | 20231218 | 122200 | 8615004100 | 165600 | 165500 | 165600 | 165500 | 153 |
| 404 | 20231218 | 122100 | 8589679500 | 165600 | 165600 | 165600 | 165600 | 174 |
| 405 | 20231218 | 122000 | 8560865100 | 165600 | 165500 | 165600 | 165500 | 24 |
| 406 | 20231218 | 121900 | 8556891300 | 165600 | 165300 | 165700 | 165300 | 217 |
| 407 | 20231218 | 121800 | 8520960700 | 165400 | 165600 | 165600 | 165300 | 588 |
| 408 | 20231218 | 121700 | 8423652600 | 165500 | 165300 | 165500 | 165300 | 882 |
| 409 | 20231218 | 121600 | 8277705400 | 165300 | 165200 | 165300 | 165200 | 92 |
| 410 | 20231218 | 121500 | 8262505500 | 165200 | 165200 | 165200 | 165200 | 39 |
| 411 | 20231218 | 121400 | 8256062700 | 165200 | 165000 | 165400 | 165000 | 220 |
| 412 | 20231218 | 121300 | 8219723000 | 164900 | 165000 | 165000 | 164900 | 153 |
| 413 | 20231218 | 121200 | 8194489000 | 165000 | 165000 | 165100 | 165000 | 134 |
| 414 | 20231218 | 121100 | 8172377900 | 165100 | 165200 | 165200 | 165100 | 137 |
| 415 | 20231218 | 121000 | 8149755200 | 165300 | 165200 | 165300 | 165200 | 190 |
| 416 | 20231218 | 120900 | 8118359100 | 165200 | 165000 | 165400 | 164900 | 175 |
| 417 | 20231218 | 120800 | 8089444500 | 165000 | 164900 | 165000 | 164900 | 77 |
| 418 | 20231218 | 120700 | 8076745000 | 165000 | 165200 | 165200 | 164900 | 133 |
| 419 | 20231218 | 120600 | 8054796300 | 165100 | 165100 | 165200 | 165100 | 64 |
| 420 | 20231218 | 120500 | 8044229500 | 165100 | 165000 | 165100 | 165000 | 85 |
| 421 | 20231218 | 120400 | 8030203200 | 165000 | 165200 | 165200 | 164900 | 101 |
| 422 | 20231218 | 120300 | 8013531200 | 165000 | 165100 | 165100 | 164900 | 75 |
| 423 | 20231218 | 120200 | 8001156100 | 165000 | 165100 | 165100 | 165000 | 75 |
| 424 | 20231218 | 120100 | 7988775000 | 165100 | 165200 | 165200 | 165100 | 183 |
| 425 | 20231218 | 120000 | 7958558900 | 165200 | 165200 | 165200 | 165100 | 30 |
| 426 | 20231218 | 115900 | 7953603100 | 165200 | 164600 | 165200 | 164600 | 179 |
| 427 | 20231218 | 115800 | 7924049800 | 164900 | 164800 | 164900 | 164500 | 367 |
| 428 | 20231218 | 115700 | 7863588700 | 164900 | 165000 | 165000 | 164800 | 323 |
| 429 | 20231218 | 115600 | 7810334200 | 165000 | 165000 | 165100 | 165000 | 73 |
| 430 | 20231218 | 115500 | 7798287400 | 165000 | 165100 | 165100 | 165000 | 89 |
| 431 | 20231218 | 115400 | 7783596500 | 165100 | 165000 | 165100 | 164900 | 86 |
| 432 | 20231218 | 115300 | 7769406500 | 164900 | 164900 | 164900 | 164700 | 345 |
| 433 | 20231218 | 115200 | 7712524400 | 164800 | 164900 | 164900 | 164800 | 103 |
| 434 | 20231218 | 115100 | 7695548700 | 164900 | 164900 | 164900 | 164800 | 73 |
| 435 | 20231218 | 115000 | 7683511200 | 164800 | 164700 | 164800 | 164700 | 82 |
| 436 | 20231218 | 114900 | 7669999800 | 164800 | 164900 | 164900 | 164800 | 110 |
| 437 | 20231218 | 114800 | 7651866600 | 164900 | 164700 | 164900 | 164700 | 68 |
| 438 | 20231218 | 114700 | 7640654300 | 164800 | 164800 | 164800 | 164700 | 127 |
| 439 | 20231218 | 114600 | 7619733200 | 164800 | 164700 | 164800 | 164700 | 141 |
| 440 | 20231218 | 114500 | 7596500300 | 164600 | 164600 | 164600 | 164500 | 275 |
| 441 | 20231218 | 114400 | 7551239500 | 164600 | 164600 | 164700 | 164600 | 64 |
| 442 | 20231218 | 114300 | 7540703000 | 164600 | 164900 | 164900 | 164500 | 242 |
| 443 | 20231218 | 114200 | 7500850000 | 164800 | 164800 | 164900 | 164800 | 28 |
| 444 | 20231218 | 114100 | 7496233200 | 164900 | 164900 | 164900 | 164600 | 279 |
| 445 | 20231218 | 114000 | 7450254300 | 164700 | 164700 | 165100 | 164500 | 223 |
| 446 | 20231218 | 113900 | 7413506300 | 165100 | 165100 | 165100 | 164600 | 869 |
| 447 | 20231218 | 113800 | 7270378100 | 165000 | 164800 | 165100 | 164800 | 303 |
| 448 | 20231218 | 113700 | 7220420600 | 164900 | 165000 | 165100 | 164900 | 242 |
| 449 | 20231218 | 113600 | 7180502600 | 165000 | 165100 | 165100 | 164900 | 126 |
| 450 | 20231218 | 113500 | 7159720100 | 165100 | 165100 | 165100 | 164900 | 120 |
| 451 | 20231218 | 113400 | 7139915800 | 165000 | 165100 | 165100 | 165000 | 111 |
| 452 | 20231218 | 113300 | 7121597700 | 165100 | 165000 | 165100 | 165000 | 129 |
| 453 | 20231218 | 113200 | 7100300100 | 165000 | 165000 | 165100 | 165000 | 120 |
| 454 | 20231218 | 113100 | 7080497800 | 165000 | 165300 | 165300 | 165000 | 83 |
| 455 | 20231218 | 113000 | 7066791500 | 165200 | 165300 | 165300 | 165100 | 132 |
| 456 | 20231218 | 112900 | 7044980200 | 165300 | 165400 | 165400 | 165200 | 71 |
| 457 | 20231218 | 112800 | 7033244300 | 165400 | 165400 | 165400 | 165300 | 78 |
| 458 | 20231218 | 112700 | 7020344900 | 165300 | 165300 | 165300 | 165100 | 128 |
| 459 | 20231218 | 112600 | 6999198900 | 165200 | 165400 | 165400 | 165200 | 211 |
| 460 | 20231218 | 112500 | 6964311500 | 165400 | 165400 | 165400 | 165300 | 178 |
| 461 | 20231218 | 112400 | 6934870400 | 165300 | 165400 | 165400 | 165300 | 66 |
| 462 | 20231218 | 112300 | 6923954500 | 165300 | 165400 | 165400 | 165300 | 122 |
| 463 | 20231218 | 112200 | 6903784200 | 165400 | 165400 | 165400 | 165300 | 128 |
| 464 | 20231218 | 112100 | 6882613300 | 165400 | 165200 | 165400 | 165200 | 14 |
| 465 | 20231218 | 112000 | 6880298600 | 165400 | 165300 | 165400 | 165200 | 125 |
| 466 | 20231218 | 111900 | 6859634600 | 165200 | 165400 | 165400 | 165200 | 141 |
| 467 | 20231218 | 111800 | 6836322100 | 165500 | 165500 | 165500 | 165400 | 37 |
| 468 | 20231218 | 111700 | 6830200200 | 165400 | 165500 | 165500 | 165300 | 269 |
| 469 | 20231218 | 111600 | 6785712500 | 165500 | 165500 | 165500 | 165400 | 248 |
| 470 | 20231218 | 111500 | 6744671000 | 165500 | 165400 | 165500 | 165400 | 104 |
| 471 | 20231218 | 111400 | 6727463000 | 165500 | 165500 | 165500 | 165400 | 145 |
| 472 | 20231218 | 111300 | 6703474500 | 165500 | 165500 | 165500 | 165400 | 147 |
| 473 | 20231218 | 111200 | 6679148100 | 165500 | 165500 | 165500 | 165400 | 201 |
| 474 | 20231218 | 111100 | 6645882900 | 165500 | 165000 | 165500 | 165000 | 1141 |
| 475 | 20231218 | 111000 | 6457308300 | 165000 | 165000 | 165000 | 164900 | 72 |
| 476 | 20231218 | 110900 | 6445430700 | 164900 | 164700 | 164900 | 164600 | 2002 |
| 477 | 20231218 | 110800 | 6115569300 | 164600 | 164600 | 164700 | 164600 | 151 |
| 478 | 20231218 | 110700 | 6090713500 | 164600 | 164700 | 164700 | 164600 | 16 |
| 479 | 20231218 | 110600 | 6088079400 | 164600 | 164500 | 164600 | 164500 | 288 |
| 480 | 20231218 | 110500 | 6040693200 | 164500 | 164600 | 164700 | 164500 | 161 |
| 481 | 20231218 | 110400 | 6014192800 | 164600 | 164700 | 164700 | 164600 | 102 |
| 482 | 20231218 | 110300 | 5997393900 | 164700 | 164600 | 164700 | 164600 | 219 |
| 483 | 20231218 | 110200 | 5961346300 | 164600 | 164600 | 164600 | 164500 | 140 |
| 484 | 20231218 | 110100 | 5938309500 | 164600 | 164600 | 164700 | 164600 | 202 |
| 485 | 20231218 | 110000 | 5905056100 | 164600 | 164600 | 164700 | 164600 | 84 |
| 486 | 20231218 | 105900 | 5891228500 | 164700 | 164800 | 164800 | 164600 | 200 |
| 487 | 20231218 | 105800 | 5858295500 | 164800 | 164800 | 164800 | 164700 | 63 |
| 488 | 20231218 | 105700 | 5847913200 | 164700 | 164800 | 164800 | 164700 | 158 |
| 489 | 20231218 | 105600 | 5821886000 | 164800 | 164900 | 164900 | 164700 | 70 |
| 490 | 20231218 | 105500 | 5810346000 | 164900 | 164700 | 164900 | 164700 | 58 |
| 491 | 20231218 | 105400 | 5800782000 | 164800 | 164600 | 164800 | 164600 | 258 |
| 492 | 20231218 | 105300 | 5758284900 | 164700 | 164500 | 164700 | 164500 | 193 |
| 493 | 20231218 | 105200 | 5726519100 | 164600 | 164600 | 164600 | 164500 | 35 |
| 494 | 20231218 | 105100 | 5720761200 | 164600 | 164500 | 164600 | 164500 | 193 |
| 495 | 20231218 | 105000 | 5689011500 | 164500 | 164700 | 164700 | 164500 | 55 |
| 496 | 20231218 | 104900 | 5679958500 | 164600 | 164600 | 164600 | 164600 | 10 |
| 497 | 20231218 | 104800 | 5678312500 | 164600 | 164700 | 164700 | 164600 | 71 |
| 498 | 20231218 | 104700 | 5666625200 | 164700 | 164600 | 164700 | 164600 | 249 |
| 499 | 20231218 | 104600 | 5625639700 | 164500 | 164500 | 164600 | 164500 | 8 |
| 500 | 20231218 | 104500 | 5624323200 | 164500 | 164500 | 164500 | 164500 | 239 |
| 501 | 20231218 | 104400 | 5585007700 | 164500 | 164500 | 164600 | 164500 | 99 |
| 502 | 20231218 | 104300 | 5568722100 | 164500 | 164500 | 164500 | 164400 | 103 |
| 503 | 20231218 | 104200 | 5551778900 | 164500 | 164500 | 164600 | 164500 | 139 |
| 504 | 20231218 | 104100 | 5528912300 | 164600 | 164700 | 164700 | 164600 | 46 |
| 505 | 20231218 | 104000 | 5521338900 | 164700 | 164600 | 164700 | 164500 | 13 |
| 506 | 20231218 | 103900 | 5519199100 | 164600 | 164600 | 164600 | 164500 | 141 |
| 507 | 20231218 | 103800 | 5495990600 | 164600 | 164700 | 164700 | 164600 | 82 |
| 508 | 20231218 | 103700 | 5482492400 | 164700 | 164600 | 164700 | 164600 | 74 |
| 509 | 20231218 | 103600 | 5470311100 | 164600 | 164800 | 164800 | 164600 | 60 |
| 510 | 20231218 | 103500 | 5460432200 | 164700 | 164700 | 164800 | 164700 | 100 |
| 511 | 20231218 | 103400 | 5443959800 | 164800 | 164700 | 164800 | 164600 | 142 |
| 512 | 20231218 | 103300 | 5420569700 | 164600 | 164600 | 164600 | 164600 | 1 |
| 513 | 20231218 | 103200 | 5420405100 | 164800 | 164800 | 164800 | 164700 | 84 |
| 514 | 20231218 | 103100 | 5406568900 | 164800 | 164800 | 164800 | 164800 | 281 |
| 515 | 20231218 | 103000 | 5360260100 | 164800 | 165000 | 165000 | 164800 | 250 |
| 516 | 20231218 | 102900 | 5319037500 | 165000 | 165200 | 165200 | 165000 | 110 |
| 517 | 20231218 | 102800 | 5300882400 | 165100 | 165000 | 165300 | 165000 | 1230 |
| 518 | 20231218 | 102700 | 5097628500 | 165000 | 165000 | 165100 | 165000 | 104 |
| 519 | 20231218 | 102600 | 5080467500 | 165100 | 165000 | 165100 | 165000 | 248 |
| 520 | 20231218 | 102500 | 5039539700 | 165000 | 164800 | 165000 | 164800 | 266 |
| 521 | 20231218 | 102400 | 4995677600 | 164800 | 164800 | 164800 | 164700 | 89 |
| 522 | 20231218 | 102300 | 4981015100 | 164800 | 164600 | 164900 | 164600 | 434 |
| 523 | 20231218 | 102200 | 4909522400 | 164600 | 164600 | 164600 | 164600 | 61 |
| 524 | 20231218 | 102100 | 4899481800 | 164600 | 164600 | 164600 | 164600 | 10 |
| 525 | 20231218 | 102000 | 4897835800 | 164700 | 164500 | 164700 | 164500 | 342 |
| 526 | 20231218 | 101900 | 4841557400 | 164400 | 164200 | 164400 | 164200 | 360 |
| 527 | 20231218 | 101800 | 4782407900 | 164200 | 164200 | 164200 | 164100 | 126 |
| 528 | 20231218 | 101700 | 4761718800 | 164200 | 164300 | 164300 | 164200 | 111 |
| 529 | 20231218 | 101600 | 4743492500 | 164200 | 164200 | 164300 | 164200 | 45 |
| 530 | 20231218 | 101500 | 4736102600 | 164200 | 164300 | 164300 | 164200 | 146 |
| 531 | 20231218 | 101400 | 4712122400 | 164200 | 164100 | 164300 | 164100 | 290 |
| 532 | 20231218 | 101300 | 4664503900 | 164200 | 164100 | 164200 | 164100 | 16 |
| 533 | 20231218 | 101200 | 4661876900 | 164200 | 164200 | 164200 | 164100 | 106 |
| 534 | 20231218 | 101100 | 4644478400 | 164200 | 164300 | 164300 | 164200 | 18 |
| 535 | 20231218 | 101000 | 4641522300 | 164100 | 164200 | 164200 | 164100 | 151 |
| 536 | 20231218 | 100900 | 4616741800 | 164200 | 164100 | 164300 | 164100 | 185 |
| 537 | 20231218 | 100800 | 4586371700 | 164100 | 164300 | 164300 | 164100 | 376 |
| 538 | 20231218 | 100700 | 4524633300 | 164200 | 164100 | 164200 | 164000 | 263 |
| 539 | 20231218 | 100600 | 4481472500 | 164200 | 164300 | 164300 | 164200 | 114 |
| 540 | 20231218 | 100500 | 4462747500 | 164300 | 164300 | 164400 | 164300 | 34 |
| 541 | 20231218 | 100400 | 4457159300 | 164300 | 164100 | 164300 | 164100 | 290 |
| 542 | 20231218 | 100300 | 4409526800 | 164100 | 164300 | 164300 | 164100 | 60 |
| 543 | 20231218 | 100200 | 4399670000 | 164400 | 164300 | 164400 | 164200 | 94 |
| 544 | 20231218 | 100100 | 4384225400 | 164300 | 164400 | 164400 | 164300 | 13 |
| 545 | 20231218 | 100000 | 4382089300 | 164400 | 164000 | 164400 | 164000 | 291 |
| 546 | 20231218 | 095900 | 4334322700 | 164000 | 163700 | 164000 | 163700 | 206 |
| 547 | 20231218 | 095800 | 4300564800 | 163800 | 163600 | 163800 | 163600 | 270 |
| 548 | 20231218 | 095700 | 4256358400 | 163600 | 164000 | 164100 | 163600 | 556 |
| 549 | 20231218 | 095600 | 4165263900 | 164100 | 164000 | 164100 | 164000 | 50 |
| 550 | 20231218 | 095500 | 4157059600 | 164100 | 164100 | 164200 | 164000 | 62 |
| 551 | 20231218 | 095400 | 4146885000 | 164200 | 164300 | 164300 | 164100 | 225 |
| 552 | 20231218 | 095300 | 4109937400 | 164400 | 164000 | 164400 | 163900 | 228 |
| 553 | 20231218 | 095200 | 4072498100 | 163900 | 163800 | 163900 | 163800 | 240 |
| 554 | 20231218 | 095100 | 4033162600 | 163800 | 163800 | 163900 | 163700 | 334 |
| 555 | 20231218 | 095000 | 3978454200 | 163900 | 163800 | 163900 | 163600 | 239 |
| 556 | 20231218 | 094900 | 3939313000 | 163700 | 163800 | 163900 | 163500 | 666 |
| 557 | 20231218 | 094800 | 3830310400 | 163900 | 164100 | 164200 | 163800 | 281 |
| 558 | 20231218 | 094700 | 3784223500 | 164200 | 164200 | 164200 | 164000 | 47 |
| 559 | 20231218 | 094600 | 3776508000 | 164100 | 163900 | 164100 | 163900 | 131 |
| 560 | 20231218 | 094500 | 3755023000 | 163900 | 164300 | 164400 | 163800 | 1814 |
| 561 | 20231218 | 094400 | 3457466300 | 164300 | 164200 | 164300 | 163700 | 608 |
| 562 | 20231218 | 094300 | 3357662900 | 163700 | 164300 | 164300 | 163200 | 2015 |
| 563 | 20231218 | 094200 | 3027512900 | 164400 | 164400 | 164400 | 164300 | 164 |
| 564 | 20231218 | 094100 | 3000563600 | 164400 | 164500 | 164600 | 164400 | 292 |
| 565 | 20231218 | 094000 | 2952532200 | 164500 | 164800 | 164900 | 164500 | 1033 |
| 566 | 20231218 | 093900 | 2782372200 | 164800 | 164800 | 164900 | 164800 | 113 |
| 567 | 20231218 | 093800 | 2763746600 | 164900 | 164900 | 164900 | 164800 | 146 |
| 568 | 20231218 | 093700 | 2739675100 | 165000 | 164900 | 165000 | 164800 | 341 |
| 569 | 20231218 | 093600 | 2683451400 | 165000 | 165000 | 165000 | 164900 | 37 |
| 570 | 20231218 | 093500 | 2677348800 | 164900 | 164900 | 165000 | 164800 | 300 |
| 571 | 20231218 | 093400 | 2627876000 | 164800 | 165000 | 165000 | 164800 | 158 |
| 572 | 20231218 | 093300 | 2601818800 | 165000 | 165000 | 165200 | 165000 | 198 |
| 573 | 20231218 | 093200 | 2569138500 | 165200 | 165000 | 165200 | 165000 | 627 |
| 574 | 20231218 | 093100 | 2465678100 | 164800 | 164800 | 165000 | 164800 | 289 |
| 575 | 20231218 | 093000 | 2418035300 | 164900 | 164900 | 164900 | 164800 | 126 |
| 576 | 20231218 | 092900 | 2397258100 | 164800 | 164900 | 164900 | 164800 | 34 |
| 577 | 20231218 | 092800 | 2391652700 | 165000 | 165000 | 165000 | 164900 | 30 |
| 578 | 20231218 | 092700 | 2386704500 | 165000 | 165200 | 165200 | 165000 | 374 |
| 579 | 20231218 | 092600 | 2324956400 | 165200 | 165000 | 165200 | 165000 | 211 |
| 580 | 20231218 | 092500 | 2290120900 | 164700 | 164600 | 165000 | 164500 | 859 |
| 581 | 20231218 | 092400 | 2148713900 | 164600 | 164700 | 164700 | 164500 | 406 |
| 582 | 20231218 | 092300 | 2081855600 | 164700 | 165100 | 165100 | 164700 | 141 |
| 583 | 20231218 | 092200 | 2058610300 | 165100 | 165100 | 165200 | 165100 | 249 |
| 584 | 20231218 | 092100 | 2017500300 | 165100 | 165100 | 165200 | 164600 | 556 |
| 585 | 20231218 | 092000 | 1925727800 | 165100 | 165200 | 165200 | 165100 | 210 |
| 586 | 20231218 | 091900 | 1891044200 | 165200 | 164800 | 165300 | 164700 | 368 |
| 587 | 20231218 | 091800 | 1830357600 | 164800 | 164900 | 164900 | 164800 | 174 |
| 588 | 20231218 | 091700 | 1801681200 | 164800 | 164900 | 164900 | 164700 | 346 |
| 589 | 20231218 | 091600 | 1744660400 | 164900 | 165300 | 165500 | 164900 | 1485 |
| 590 | 20231218 | 091500 | 1499261900 | 165400 | 165400 | 165400 | 165300 | 262 |
| 591 | 20231218 | 091400 | 1455944400 | 165300 | 165500 | 165500 | 165300 | 116 |
| 592 | 20231218 | 091300 | 1436758900 | 165500 | 165400 | 165500 | 165300 | 392 |
| 593 | 20231218 | 091200 | 1371900900 | 165500 | 165500 | 165500 | 165300 | 199 |
| 594 | 20231218 | 091100 | 1339001400 | 165500 | 165400 | 165600 | 165300 | 895 |
| 595 | 20231218 | 091000 | 1190932100 | 165400 | 165300 | 165500 | 165300 | 154 |
| 596 | 20231218 | 090900 | 1165458700 | 165300 | 165300 | 165500 | 165200 | 155 |
| 597 | 20231218 | 090800 | 1139835500 | 165300 | 164800 | 165300 | 164700 | 265 |
| 598 | 20231218 | 090700 | 1096145500 | 164800 | 164700 | 164800 | 164600 | 646 |
| 599 | 20231218 | 090600 | 989707700 | 164800 | 165100 | 165200 | 164800 | 316 |
| 600 | 20231218 | 090500 | 937560300 | 165200 | 165500 | 165900 | 165200 | 281 |
| 601 | 20231218 | 090400 | 891070500 | 165500 | 166000 | 166500 | 165500 | 1307 |
| 602 | 20231218 | 090300 | 673977100 | 166000 | 165600 | 166000 | 165500 | 453 |
| 603 | 20231218 | 090200 | 598912400 | 165600 | 164600 | 166200 | 164500 | 995 |
| 604 | 20231218 | 090100 | 434472800 | 164600 | 165200 | 165200 | 164400 | 123 |
| 605 | 20231218 | 090000 | 414172200 | 165200 | 164100 | 165400 | 164000 | 2481 |