33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 3 | 20231219 | 191800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20231219 | 191700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20231219 | 191600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20231219 | 191500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20231219 | 191400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20231219 | 191300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20231219 | 191200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20231219 | 191100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20231219 | 191000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20231219 | 190900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20231219 | 190800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20231219 | 190700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20231219 | 190600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20231219 | 190500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20231219 | 190400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20231219 | 190300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20231219 | 190200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20231219 | 190100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20231219 | 190000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20231219 | 185900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20231219 | 185800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20231219 | 185700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20231219 | 185600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20231219 | 185500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20231219 | 185400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20231219 | 185300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20231219 | 185200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20231219 | 185100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20231219 | 185000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20231219 | 184900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 33 | 20231219 | 184800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20231219 | 184700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20231219 | 184600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20231219 | 184500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20231219 | 184400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20231219 | 184300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20231219 | 184200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20231219 | 184100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20231219 | 184000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20231219 | 183900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20231219 | 183800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20231219 | 183700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20231219 | 183600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20231219 | 183500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20231219 | 183400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20231219 | 183300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20231219 | 183200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20231219 | 183100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20231219 | 183000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20231219 | 182900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20231219 | 182800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20231219 | 182700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20231219 | 182600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20231219 | 182500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20231219 | 182400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20231219 | 182300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20231219 | 182200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20231219 | 182100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20231219 | 182000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20231219 | 181900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 63 | 20231219 | 181800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20231219 | 181700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20231219 | 181600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20231219 | 181500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20231219 | 181400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20231219 | 181300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20231219 | 181200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20231219 | 181100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20231219 | 181000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20231219 | 180900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20231219 | 180800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20231219 | 180700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20231219 | 180600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20231219 | 180500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20231219 | 180400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20231219 | 180300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20231219 | 180200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20231219 | 180100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20231219 | 180000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20231219 | 175900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20231219 | 175800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20231219 | 175700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20231219 | 175600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20231219 | 175500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20231219 | 175400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20231219 | 175300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20231219 | 175200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20231219 | 175100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20231219 | 175000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20231219 | 174900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 93 | 20231219 | 174800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20231219 | 174700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20231219 | 174600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20231219 | 174500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20231219 | 174400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20231219 | 174300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20231219 | 174200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20231219 | 174100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20231219 | 174000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20231219 | 173900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20231219 | 173800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20231219 | 173700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20231219 | 173600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20231219 | 173500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20231219 | 173400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20231219 | 173300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20231219 | 173200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20231219 | 173100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20231219 | 173000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20231219 | 172900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20231219 | 172800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20231219 | 172700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20231219 | 172600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20231219 | 172500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20231219 | 172400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20231219 | 172300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20231219 | 172200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20231219 | 172100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20231219 | 172000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20231219 | 171900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 123 | 20231219 | 171800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20231219 | 171700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20231219 | 171600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20231219 | 171500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20231219 | 171400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20231219 | 171300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20231219 | 171200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20231219 | 171100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20231219 | 171000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20231219 | 170900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20231219 | 170800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20231219 | 170700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20231219 | 170600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20231219 | 170500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20231219 | 170400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20231219 | 170300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20231219 | 170200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20231219 | 170100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20231219 | 170000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20231219 | 165900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20231219 | 165800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20231219 | 165700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20231219 | 165600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20231219 | 165500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20231219 | 165400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20231219 | 165300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20231219 | 165200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20231219 | 165100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20231219 | 165000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20231219 | 164900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 153 | 20231219 | 164800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20231219 | 164700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20231219 | 164600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20231219 | 164500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20231219 | 164400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20231219 | 164300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20231219 | 164200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20231219 | 164100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20231219 | 164000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20231219 | 163900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20231219 | 163800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20231219 | 163700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20231219 | 163600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20231219 | 163500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20231219 | 163400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20231219 | 163300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20231219 | 163200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20231219 | 163100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20231219 | 163000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20231219 | 162900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20231219 | 162800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20231219 | 162700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20231219 | 162600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20231219 | 162500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20231219 | 162400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20231219 | 162300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20231219 | 162200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20231219 | 162100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20231219 | 162000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20231219 | 161900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 183 | 20231219 | 161800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20231219 | 161700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20231219 | 161600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20231219 | 161500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20231219 | 161400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20231219 | 161300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20231219 | 161200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20231219 | 161100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20231219 | 161000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20231219 | 160900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20231219 | 160800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20231219 | 160700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20231219 | 160600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20231219 | 160500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20231219 | 160400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20231219 | 160300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20231219 | 160200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20231219 | 160100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20231219 | 160000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20231219 | 155900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20231219 | 155800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20231219 | 155700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20231219 | 155600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20231219 | 155500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20231219 | 155400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20231219 | 155300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20231219 | 155200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20231219 | 155100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20231219 | 155000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20231219 | 154900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 213 | 20231219 | 154800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20231219 | 154700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20231219 | 154600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20231219 | 154500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20231219 | 154400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20231219 | 154300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20231219 | 154200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20231219 | 154100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20231219 | 154000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20231219 | 153900 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20231219 | 153800 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20231219 | 153700 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20231219 | 153600 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20231219 | 153500 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20231219 | 153400 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20231219 | 153300 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20231219 | 153200 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20231219 | 153100 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20231219 | 153000 | 5908307000 | 25100 | 25100 | 25100 | 25100 | 6985 |
| 232 | 20231219 | 152900 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20231219 | 152800 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20231219 | 152700 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20231219 | 152600 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20231219 | 152500 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20231219 | 152400 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20231219 | 152300 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20231219 | 152200 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20231219 | 152100 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 241 | 20231219 | 152000 | 5732983500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 242 | 20231219 | 151900 | 5732983500 | 25200 | 25100 | 25200 | 25100 | 592 |
| 243 | 20231219 | 151800 | 5718098050 | 25100 | 25150 | 25150 | 25100 | 486 |
| 244 | 20231219 | 151700 | 5705898400 | 25100 | 25100 | 25150 | 25100 | 1297 |
| 245 | 20231219 | 151600 | 5673294400 | 25100 | 25150 | 25150 | 25100 | 1148 |
| 246 | 20231219 | 151500 | 5644427150 | 25150 | 25150 | 25200 | 25150 | 809 |
| 247 | 20231219 | 151400 | 5624078150 | 25150 | 25150 | 25200 | 25150 | 630 |
| 248 | 20231219 | 151300 | 5608233500 | 25150 | 25100 | 25150 | 25100 | 768 |
| 249 | 20231219 | 151200 | 5588940850 | 25100 | 25150 | 25200 | 25100 | 567 |
| 250 | 20231219 | 151100 | 5574690050 | 25150 | 25150 | 25150 | 25100 | 324 |
| 251 | 20231219 | 151000 | 5566554800 | 25200 | 25150 | 25250 | 25150 | 1288 |
| 252 | 20231219 | 150900 | 5534155250 | 25200 | 25100 | 25200 | 25100 | 2251 |
| 253 | 20231219 | 150800 | 5477553800 | 25100 | 25100 | 25200 | 25100 | 2667 |
| 254 | 20231219 | 150700 | 5410507200 | 25100 | 25150 | 25150 | 25100 | 334 |
| 255 | 20231219 | 150600 | 5402123750 | 25150 | 25100 | 25150 | 25100 | 773 |
| 256 | 20231219 | 150500 | 5382721200 | 25100 | 25150 | 25150 | 25100 | 1454 |
| 257 | 20231219 | 150400 | 5346224250 | 25100 | 25100 | 25150 | 25100 | 609 |
| 258 | 20231219 | 150300 | 5330938300 | 25100 | 25150 | 25150 | 25100 | 364 |
| 259 | 20231219 | 150200 | 5321798900 | 25150 | 25100 | 25150 | 25100 | 853 |
| 260 | 20231219 | 150100 | 5300367150 | 25150 | 25150 | 25150 | 25100 | 1106 |
| 261 | 20231219 | 150000 | 5272572250 | 25150 | 25200 | 25200 | 25150 | 1222 |
| 262 | 20231219 | 145900 | 5241835200 | 25150 | 25150 | 25200 | 25100 | 663 |
| 263 | 20231219 | 145800 | 5225164500 | 25150 | 25200 | 25200 | 25150 | 1878 |
| 264 | 20231219 | 145700 | 5177910200 | 25200 | 25200 | 25200 | 25150 | 393 |
| 265 | 20231219 | 145600 | 5168016750 | 25200 | 25150 | 25200 | 25100 | 1358 |
| 266 | 20231219 | 145500 | 5133905950 | 25150 | 25150 | 25200 | 25100 | 2437 |
| 267 | 20231219 | 145400 | 5072612750 | 25150 | 25150 | 25150 | 25150 | 9 |
| 268 | 20231219 | 145300 | 5072386400 | 25150 | 25150 | 25150 | 25150 | 228 |
| 269 | 20231219 | 145200 | 5066652200 | 25150 | 25200 | 25200 | 25150 | 1477 |
| 270 | 20231219 | 145100 | 5029502800 | 25200 | 25150 | 25200 | 25150 | 1393 |
| 271 | 20231219 | 145000 | 4994445900 | 25200 | 25050 | 25200 | 25050 | 4438 |
| 272 | 20231219 | 144900 | 4883017350 | 25100 | 25100 | 25150 | 25100 | 3532 |
| 273 | 20231219 | 144800 | 4794363200 | 25150 | 25150 | 25150 | 25100 | 954 |
| 274 | 20231219 | 144700 | 4770374850 | 25150 | 25150 | 25200 | 25100 | 1722 |
| 275 | 20231219 | 144600 | 4727075800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 276 | 20231219 | 144500 | 4727075800 | 25150 | 25150 | 25150 | 25100 | 486 |
| 277 | 20231219 | 144400 | 4714859750 | 25150 | 25150 | 25150 | 25100 | 383 |
| 278 | 20231219 | 144300 | 4705232100 | 25150 | 25150 | 25200 | 25150 | 323 |
| 279 | 20231219 | 144200 | 4697107950 | 25150 | 25150 | 25150 | 25100 | 342 |
| 280 | 20231219 | 144100 | 4688506900 | 25150 | 25150 | 25200 | 25100 | 966 |
| 281 | 20231219 | 144000 | 4664221850 | 25150 | 25150 | 25150 | 25150 | 861 |
| 282 | 20231219 | 143900 | 4642567700 | 25150 | 25150 | 25150 | 25150 | 1240 |
| 283 | 20231219 | 143800 | 4611381700 | 25150 | 25150 | 25200 | 25150 | 677 |
| 284 | 20231219 | 143700 | 4594346050 | 25150 | 25150 | 25150 | 25150 | 786 |
| 285 | 20231219 | 143600 | 4574578150 | 25150 | 25150 | 25150 | 25100 | 5438 |
| 286 | 20231219 | 143500 | 4438074400 | 25100 | 25200 | 25200 | 25100 | 4985 |
| 287 | 20231219 | 143400 | 4312852350 | 25150 | 25200 | 25200 | 25150 | 416 |
| 288 | 20231219 | 143300 | 4302374250 | 25150 | 25200 | 25200 | 25150 | 5041 |
| 289 | 20231219 | 143200 | 4175565850 | 25200 | 25200 | 25250 | 25200 | 1656 |
| 290 | 20231219 | 143100 | 4133834150 | 25200 | 25250 | 25250 | 25200 | 1569 |
| 291 | 20231219 | 143000 | 4094292500 | 25250 | 25250 | 25250 | 25250 | 8 |
| 292 | 20231219 | 142900 | 4094090500 | 25250 | 25250 | 25250 | 25200 | 234 |
| 293 | 20231219 | 142800 | 4088190150 | 25250 | 25250 | 25250 | 25250 | 229 |
| 294 | 20231219 | 142700 | 4082407900 | 25250 | 25250 | 25300 | 25250 | 531 |
| 295 | 20231219 | 142600 | 4068990050 | 25250 | 25250 | 25250 | 25250 | 265 |
| 296 | 20231219 | 142500 | 4062298800 | 25250 | 25250 | 25250 | 25200 | 310 |
| 297 | 20231219 | 142400 | 4054477300 | 25250 | 25250 | 25250 | 25250 | 1 |
| 298 | 20231219 | 142300 | 4054452050 | 25200 | 25200 | 25200 | 25200 | 112 |
| 299 | 20231219 | 142200 | 4051629650 | 25200 | 25200 | 25250 | 25200 | 254 |
| 300 | 20231219 | 142100 | 4045217750 | 25250 | 25250 | 25250 | 25200 | 322 |
| 301 | 20231219 | 142000 | 4037094500 | 25200 | 25200 | 25200 | 25200 | 448 |
| 302 | 20231219 | 141900 | 4025804900 | 25250 | 25250 | 25300 | 25250 | 520 |
| 303 | 20231219 | 141800 | 4012666450 | 25250 | 25250 | 25250 | 25250 | 301 |
| 304 | 20231219 | 141700 | 4005066200 | 25250 | 25250 | 25300 | 25250 | 883 |
| 305 | 20231219 | 141600 | 3982770400 | 25250 | 25250 | 25300 | 25250 | 112 |
| 306 | 20231219 | 141500 | 3979942300 | 25250 | 25250 | 25250 | 25250 | 164 |
| 307 | 20231219 | 141400 | 3975801300 | 25250 | 25250 | 25250 | 25250 | 578 |
| 308 | 20231219 | 141300 | 3961206800 | 25250 | 25300 | 25300 | 25250 | 209 |
| 309 | 20231219 | 141200 | 3955928350 | 25300 | 25300 | 25300 | 25300 | 7 |
| 310 | 20231219 | 141100 | 3955751250 | 25300 | 25250 | 25300 | 25250 | 227 |
| 311 | 20231219 | 141000 | 3950019350 | 25250 | 25300 | 25300 | 25250 | 368 |
| 312 | 20231219 | 140900 | 3940719800 | 25300 | 25300 | 25300 | 25250 | 162 |
| 313 | 20231219 | 140800 | 3936629000 | 25250 | 25250 | 25250 | 25250 | 535 |
| 314 | 20231219 | 140700 | 3923120250 | 25250 | 25250 | 25250 | 25250 | 114 |
| 315 | 20231219 | 140600 | 3920241750 | 25250 | 25300 | 25300 | 25250 | 39 |
| 316 | 20231219 | 140500 | 3919256900 | 25300 | 25300 | 25300 | 25250 | 239 |
| 317 | 20231219 | 140400 | 3913217650 | 25250 | 25300 | 25300 | 25250 | 820 |
| 318 | 20231219 | 140300 | 3892503650 | 25300 | 25250 | 25300 | 25250 | 2930 |
| 319 | 20231219 | 140200 | 3818481150 | 25300 | 25250 | 25300 | 25250 | 114 |
| 320 | 20231219 | 140100 | 3815602550 | 25250 | 25300 | 25300 | 25250 | 1132 |
| 321 | 20231219 | 140000 | 3786986350 | 25300 | 25300 | 25300 | 25300 | 72 |
| 322 | 20231219 | 135900 | 3785164750 | 25300 | 25300 | 25300 | 25250 | 233 |
| 323 | 20231219 | 135800 | 3779274700 | 25250 | 25250 | 25250 | 25250 | 18 |
| 324 | 20231219 | 135700 | 3778820200 | 25250 | 25300 | 25300 | 25250 | 125 |
| 325 | 20231219 | 135600 | 3775663650 | 25300 | 25300 | 25350 | 25300 | 435 |
| 326 | 20231219 | 135500 | 3764653850 | 25300 | 25250 | 25300 | 25250 | 460 |
| 327 | 20231219 | 135400 | 3753037850 | 25300 | 25300 | 25300 | 25300 | 200 |
| 328 | 20231219 | 135300 | 3747977850 | 25300 | 25300 | 25300 | 25300 | 241 |
| 329 | 20231219 | 135200 | 3741880550 | 25300 | 25300 | 25300 | 25300 | 201 |
| 330 | 20231219 | 135100 | 3736795250 | 25300 | 25300 | 25350 | 25300 | 367 |
| 331 | 20231219 | 135000 | 3727509400 | 25350 | 25350 | 25350 | 25350 | 1 |
| 332 | 20231219 | 134900 | 3727484050 | 25300 | 25300 | 25300 | 25300 | 237 |
| 333 | 20231219 | 134800 | 3721487950 | 25300 | 25350 | 25350 | 25300 | 160 |
| 334 | 20231219 | 134700 | 3717439900 | 25300 | 25300 | 25300 | 25300 | 108 |
| 335 | 20231219 | 134600 | 3714707500 | 25300 | 25300 | 25300 | 25300 | 699 |
| 336 | 20231219 | 134500 | 3697022800 | 25300 | 25350 | 25350 | 25300 | 196 |
| 337 | 20231219 | 134400 | 3692063950 | 25300 | 25300 | 25350 | 25300 | 68 |
| 338 | 20231219 | 134300 | 3690343450 | 25300 | 25300 | 25300 | 25300 | 242 |
| 339 | 20231219 | 134200 | 3684220850 | 25300 | 25300 | 25300 | 25300 | 115 |
| 340 | 20231219 | 134100 | 3681311350 | 25300 | 25300 | 25300 | 25300 | 127 |
| 341 | 20231219 | 134000 | 3678098250 | 25350 | 25350 | 25350 | 25350 | 20 |
| 342 | 20231219 | 133900 | 3677591250 | 25350 | 25300 | 25350 | 25300 | 405 |
| 343 | 20231219 | 133800 | 3667344700 | 25300 | 25300 | 25300 | 25300 | 187 |
| 344 | 20231219 | 133700 | 3662613600 | 25300 | 25300 | 25300 | 25300 | 193 |
| 345 | 20231219 | 133600 | 3657730700 | 25300 | 25300 | 25300 | 25300 | 306 |
| 346 | 20231219 | 133500 | 3649988900 | 25300 | 25300 | 25350 | 25300 | 376 |
| 347 | 20231219 | 133400 | 3640476050 | 25350 | 25350 | 25350 | 25350 | 0 |
| 348 | 20231219 | 133300 | 3640476050 | 25350 | 25350 | 25350 | 25300 | 266 |
| 349 | 20231219 | 133200 | 3633742900 | 25350 | 25300 | 25350 | 25300 | 780 |
| 350 | 20231219 | 133100 | 3614002100 | 25350 | 25350 | 25350 | 25300 | 3514 |
| 351 | 20231219 | 133000 | 3524966950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 352 | 20231219 | 132900 | 3524966950 | 25400 | 25350 | 25400 | 25350 | 183 |
| 353 | 20231219 | 132800 | 3520327850 | 25350 | 25350 | 25350 | 25350 | 17 |
| 354 | 20231219 | 132700 | 3519896900 | 25350 | 25350 | 25400 | 25350 | 175 |
| 355 | 20231219 | 132600 | 3515460550 | 25350 | 25350 | 25350 | 25350 | 77 |
| 356 | 20231219 | 132500 | 3513508600 | 25350 | 25350 | 25350 | 25350 | 214 |
| 357 | 20231219 | 132400 | 3508083700 | 25350 | 25350 | 25350 | 25350 | 128 |
| 358 | 20231219 | 132300 | 3504838900 | 25350 | 25350 | 25400 | 25350 | 188 |
| 359 | 20231219 | 132200 | 3500069600 | 25400 | 25400 | 25400 | 25400 | 20 |
| 360 | 20231219 | 132100 | 3499561600 | 25350 | 25400 | 25400 | 25350 | 163 |
| 361 | 20231219 | 132000 | 3495429500 | 25400 | 25400 | 25400 | 25400 | 89 |
| 362 | 20231219 | 131900 | 3493168900 | 25400 | 25400 | 25400 | 25350 | 326 |
| 363 | 20231219 | 131800 | 3484892950 | 25400 | 25400 | 25400 | 25400 | 52 |
| 364 | 20231219 | 131700 | 3483572150 | 25350 | 25400 | 25400 | 25350 | 135 |
| 365 | 20231219 | 131600 | 3480149850 | 25400 | 25400 | 25400 | 25400 | 10 |
| 366 | 20231219 | 131500 | 3479895850 | 25400 | 25350 | 25400 | 25350 | 104 |
| 367 | 20231219 | 131400 | 3477259400 | 25350 | 25350 | 25350 | 25350 | 1148 |
| 368 | 20231219 | 131300 | 3448157600 | 25400 | 25400 | 25400 | 25350 | 580 |
| 369 | 20231219 | 131200 | 3433449900 | 25400 | 25400 | 25400 | 25400 | 325 |
| 370 | 20231219 | 131100 | 3425194900 | 25400 | 25400 | 25400 | 25400 | 2040 |
| 371 | 20231219 | 131000 | 3373378900 | 25400 | 25400 | 25400 | 25400 | 100 |
| 372 | 20231219 | 130900 | 3370838900 | 25400 | 25400 | 25400 | 25400 | 208 |
| 373 | 20231219 | 130800 | 3365555700 | 25450 | 25400 | 25450 | 25400 | 268 |
| 374 | 20231219 | 130700 | 3358748250 | 25400 | 25400 | 25400 | 25400 | 138 |
| 375 | 20231219 | 130600 | 3355243050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 376 | 20231219 | 130500 | 3355243050 | 25400 | 25400 | 25400 | 25400 | 135 |
| 377 | 20231219 | 130400 | 3351814050 | 25450 | 25450 | 25450 | 25450 | 6 |
| 378 | 20231219 | 130300 | 3351661350 | 25400 | 25400 | 25400 | 25400 | 137 |
| 379 | 20231219 | 130200 | 3348181550 | 25450 | 25400 | 25450 | 25400 | 10 |
| 380 | 20231219 | 130100 | 3347927300 | 25400 | 25450 | 25450 | 25400 | 305 |
| 381 | 20231219 | 130000 | 3340165100 | 25450 | 25500 | 25500 | 25450 | 303 |
| 382 | 20231219 | 125900 | 3332453700 | 25450 | 25450 | 25450 | 25450 | 118 |
| 383 | 20231219 | 125800 | 3329450600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 384 | 20231219 | 125700 | 3329450600 | 25450 | 25450 | 25450 | 25450 | 233 |
| 385 | 20231219 | 125600 | 3323520750 | 25500 | 25500 | 25500 | 25500 | 1 |
| 386 | 20231219 | 125500 | 3323495250 | 25450 | 25500 | 25500 | 25450 | 110 |
| 387 | 20231219 | 125400 | 3320695600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 388 | 20231219 | 125300 | 3320695600 | 25450 | 25450 | 25450 | 25450 | 239 |
| 389 | 20231219 | 125200 | 3314613050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 390 | 20231219 | 125100 | 3314613050 | 25450 | 25450 | 25450 | 25450 | 137 |
| 391 | 20231219 | 125000 | 3311126400 | 25500 | 25500 | 25500 | 25500 | 272 |
| 392 | 20231219 | 124900 | 3304190400 | 25500 | 25450 | 25500 | 25450 | 172 |
| 393 | 20231219 | 124800 | 3299812150 | 25450 | 25450 | 25450 | 25450 | 72 |
| 394 | 20231219 | 124700 | 3297979750 | 25450 | 25450 | 25500 | 25450 | 181 |
| 395 | 20231219 | 124600 | 3293369300 | 25500 | 25500 | 25500 | 25500 | 0 |
| 396 | 20231219 | 124500 | 3293369300 | 25500 | 25450 | 25500 | 25450 | 143 |
| 397 | 20231219 | 124400 | 3289729600 | 25500 | 25500 | 25500 | 25500 | 1 |
| 398 | 20231219 | 124300 | 3289704100 | 25450 | 25450 | 25450 | 25450 | 168 |
| 399 | 20231219 | 124200 | 3285428500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 400 | 20231219 | 124100 | 3285428500 | 25450 | 25450 | 25500 | 25450 | 222 |
| 401 | 20231219 | 124000 | 3279778100 | 25450 | 25450 | 25450 | 25450 | 270 |
| 402 | 20231219 | 123900 | 3272906600 | 25450 | 25450 | 25450 | 25450 | 982 |
| 403 | 20231219 | 123800 | 3247914700 | 25450 | 25500 | 25500 | 25450 | 22 |
| 404 | 20231219 | 123700 | 3247354100 | 25450 | 25500 | 25500 | 25450 | 181 |
| 405 | 20231219 | 123600 | 3242740600 | 25500 | 25500 | 25500 | 25500 | 1 |
| 406 | 20231219 | 123500 | 3242715100 | 25500 | 25450 | 25500 | 25450 | 197 |
| 407 | 20231219 | 123400 | 3237696750 | 25450 | 25450 | 25450 | 25450 | 160 |
| 408 | 20231219 | 123300 | 3233624750 | 25450 | 25450 | 25450 | 25400 | 1998 |
| 409 | 20231219 | 123200 | 3182820950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 410 | 20231219 | 123100 | 3182820950 | 25500 | 25450 | 25500 | 25450 | 129 |
| 411 | 20231219 | 123000 | 3179537850 | 25450 | 25450 | 25450 | 25450 | 300 |
| 412 | 20231219 | 122900 | 3171902850 | 25450 | 25500 | 25500 | 25450 | 291 |
| 413 | 20231219 | 122800 | 3164496200 | 25500 | 25500 | 25500 | 25500 | 36 |
| 414 | 20231219 | 122700 | 3163578200 | 25450 | 25450 | 25450 | 25450 | 740 |
| 415 | 20231219 | 122600 | 3144745200 | 25450 | 25500 | 25500 | 25450 | 2140 |
| 416 | 20231219 | 122500 | 3090206550 | 25550 | 25550 | 25550 | 25550 | 229 |
| 417 | 20231219 | 122400 | 3084355600 | 25550 | 25550 | 25550 | 25550 | 161 |
| 418 | 20231219 | 122300 | 3080242050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 419 | 20231219 | 122200 | 3080242050 | 25550 | 25550 | 25550 | 25550 | 108 |
| 420 | 20231219 | 122100 | 3077482650 | 25600 | 25550 | 25600 | 25550 | 6 |
| 421 | 20231219 | 122000 | 3077329250 | 25550 | 25600 | 25600 | 25550 | 279 |
| 422 | 20231219 | 121900 | 3070193900 | 25550 | 25600 | 25600 | 25550 | 206 |
| 423 | 20231219 | 121800 | 3064925300 | 25550 | 25550 | 25600 | 25550 | 416 |
| 424 | 20231219 | 121700 | 3054296450 | 25550 | 25550 | 25550 | 25550 | 65 |
| 425 | 20231219 | 121600 | 3052635700 | 25550 | 25550 | 25600 | 25550 | 133 |
| 426 | 20231219 | 121500 | 3049237500 | 25550 | 25550 | 25600 | 25550 | 31 |
| 427 | 20231219 | 121400 | 3048445250 | 25550 | 25550 | 25550 | 25500 | 638 |
| 428 | 20231219 | 121300 | 3032149500 | 25500 | 25500 | 25500 | 25500 | 334 |
| 429 | 20231219 | 121200 | 3023632500 | 25500 | 25550 | 25550 | 25500 | 156 |
| 430 | 20231219 | 121100 | 3019654000 | 25550 | 25550 | 25550 | 25550 | 260 |
| 431 | 20231219 | 121000 | 3013011000 | 25550 | 25600 | 25600 | 25550 | 106 |
| 432 | 20231219 | 120900 | 3010301700 | 25600 | 25550 | 25600 | 25550 | 145 |
| 433 | 20231219 | 120800 | 3006591850 | 25500 | 25550 | 25550 | 25500 | 310 |
| 434 | 20231219 | 120700 | 2998682550 | 25550 | 25550 | 25600 | 25550 | 227 |
| 435 | 20231219 | 120600 | 2992880950 | 25550 | 25500 | 25550 | 25500 | 105 |
| 436 | 20231219 | 120500 | 2990202450 | 25550 | 25550 | 25550 | 25550 | 1 |
| 437 | 20231219 | 120400 | 2990176900 | 25550 | 25500 | 25550 | 25500 | 210 |
| 438 | 20231219 | 120300 | 2984811600 | 25500 | 25500 | 25500 | 25500 | 67 |
| 439 | 20231219 | 120200 | 2983103100 | 25500 | 25550 | 25550 | 25500 | 103 |
| 440 | 20231219 | 120100 | 2980475600 | 25550 | 25550 | 25550 | 25550 | 1 |
| 441 | 20231219 | 120000 | 2980450050 | 25500 | 25550 | 25550 | 25500 | 124 |
| 442 | 20231219 | 115900 | 2977287850 | 25550 | 25500 | 25550 | 25500 | 32 |
| 443 | 20231219 | 115800 | 2976471800 | 25550 | 25500 | 25550 | 25500 | 117 |
| 444 | 20231219 | 115700 | 2973488250 | 25500 | 25500 | 25500 | 25500 | 324 |
| 445 | 20231219 | 115600 | 2965226250 | 25500 | 25550 | 25600 | 25500 | 337 |
| 446 | 20231219 | 115500 | 2956622600 | 25550 | 25550 | 25550 | 25550 | 253 |
| 447 | 20231219 | 115400 | 2950158450 | 25550 | 25600 | 25600 | 25550 | 98 |
| 448 | 20231219 | 115300 | 2947654500 | 25600 | 25600 | 25600 | 25600 | 2 |
| 449 | 20231219 | 115200 | 2947603300 | 25550 | 25600 | 25600 | 25500 | 902 |
| 450 | 20231219 | 115100 | 2924584700 | 25550 | 25550 | 25550 | 25550 | 51 |
| 451 | 20231219 | 115000 | 2923281650 | 25600 | 25650 | 25650 | 25600 | 10 |
| 452 | 20231219 | 114900 | 2923025500 | 25650 | 25550 | 25650 | 25550 | 506 |
| 453 | 20231219 | 114800 | 2910092200 | 25550 | 25550 | 25550 | 25550 | 368 |
| 454 | 20231219 | 114700 | 2900689800 | 25650 | 25600 | 25650 | 25600 | 326 |
| 455 | 20231219 | 114600 | 2892344150 | 25600 | 25600 | 25600 | 25600 | 128 |
| 456 | 20231219 | 114500 | 2889067350 | 25650 | 25650 | 25650 | 25650 | 423 |
| 457 | 20231219 | 114400 | 2878217400 | 25650 | 25650 | 25650 | 25600 | 161 |
| 458 | 20231219 | 114300 | 2874095050 | 25650 | 25600 | 25650 | 25600 | 564 |
| 459 | 20231219 | 114200 | 2859656500 | 25600 | 25600 | 25600 | 25550 | 92 |
| 460 | 20231219 | 114100 | 2857305600 | 25550 | 25500 | 25550 | 25500 | 1445 |
| 461 | 20231219 | 114000 | 2820439900 | 25500 | 25500 | 25550 | 25450 | 585 |
| 462 | 20231219 | 113900 | 2805522450 | 25450 | 25500 | 25500 | 25350 | 994 |
| 463 | 20231219 | 113800 | 2780247750 | 25500 | 25500 | 25500 | 25350 | 613 |
| 464 | 20231219 | 113700 | 2764653650 | 25500 | 25450 | 25500 | 25450 | 189 |
| 465 | 20231219 | 113600 | 2759838100 | 25450 | 25450 | 25500 | 25450 | 280 |
| 466 | 20231219 | 113500 | 2752706350 | 25450 | 25500 | 25500 | 25450 | 43 |
| 467 | 20231219 | 113400 | 2751610350 | 25500 | 25500 | 25550 | 25450 | 318 |
| 468 | 20231219 | 113300 | 2743511200 | 25500 | 25450 | 25500 | 25450 | 845 |
| 469 | 20231219 | 113200 | 2721989650 | 25450 | 25450 | 25500 | 25450 | 349 |
| 470 | 20231219 | 113100 | 2713102350 | 25450 | 25400 | 25450 | 25400 | 349 |
| 471 | 20231219 | 113000 | 2704229100 | 25400 | 25450 | 25450 | 25350 | 1377 |
| 472 | 20231219 | 112900 | 2669273350 | 25450 | 25450 | 25450 | 25450 | 83 |
| 473 | 20231219 | 112800 | 2667161000 | 25450 | 25450 | 25450 | 25450 | 80 |
| 474 | 20231219 | 112700 | 2665125000 | 25450 | 25450 | 25450 | 25450 | 42 |
| 475 | 20231219 | 112600 | 2664056100 | 25450 | 25450 | 25450 | 25450 | 240 |
| 476 | 20231219 | 112500 | 2657948100 | 25450 | 25450 | 25500 | 25450 | 467 |
| 477 | 20231219 | 112400 | 2646053400 | 25450 | 25500 | 25500 | 25450 | 633 |
| 478 | 20231219 | 112300 | 2629942900 | 25450 | 25450 | 25500 | 25450 | 242 |
| 479 | 20231219 | 112200 | 2623778950 | 25450 | 25450 | 25450 | 25450 | 112 |
| 480 | 20231219 | 112100 | 2620928550 | 25500 | 25500 | 25500 | 25500 | 1270 |
| 481 | 20231219 | 112000 | 2588543550 | 25500 | 25550 | 25550 | 25500 | 147 |
| 482 | 20231219 | 111900 | 2584795000 | 25500 | 25500 | 25500 | 25500 | 74 |
| 483 | 20231219 | 111800 | 2582908000 | 25500 | 25550 | 25550 | 25500 | 106 |
| 484 | 20231219 | 111700 | 2580204500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 485 | 20231219 | 111600 | 2580204500 | 25550 | 25550 | 25550 | 25500 | 186 |
| 486 | 20231219 | 111500 | 2575458850 | 25500 | 25500 | 25500 | 25500 | 72 |
| 487 | 20231219 | 111400 | 2573622850 | 25500 | 25500 | 25500 | 25500 | 99 |
| 488 | 20231219 | 111300 | 2571098350 | 25550 | 25500 | 25550 | 25500 | 326 |
| 489 | 20231219 | 111200 | 2562784100 | 25450 | 25500 | 25500 | 25450 | 148 |
| 490 | 20231219 | 111100 | 2559017250 | 25500 | 25550 | 25550 | 25500 | 123 |
| 491 | 20231219 | 111000 | 2555880500 | 25500 | 25500 | 25550 | 25500 | 139 |
| 492 | 20231219 | 110900 | 2552335750 | 25500 | 25500 | 25500 | 25500 | 617 |
| 493 | 20231219 | 110800 | 2536602250 | 25500 | 25500 | 25500 | 25500 | 136 |
| 494 | 20231219 | 110700 | 2533134250 | 25550 | 25550 | 25550 | 25550 | 66 |
| 495 | 20231219 | 110600 | 2531447950 | 25500 | 25450 | 25500 | 25450 | 1458 |
| 496 | 20231219 | 110500 | 2494277450 | 25450 | 25500 | 25500 | 25450 | 21 |
| 497 | 20231219 | 110400 | 2493742450 | 25450 | 25450 | 25450 | 25450 | 349 |
| 498 | 20231219 | 110300 | 2484860400 | 25450 | 25350 | 25450 | 25350 | 913 |
| 499 | 20231219 | 110200 | 2461654650 | 25350 | 25350 | 25400 | 25350 | 180 |
| 500 | 20231219 | 110100 | 2457091600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 501 | 20231219 | 110000 | 2457091600 | 25350 | 25400 | 25400 | 25350 | 125 |
| 502 | 20231219 | 105900 | 2453922800 | 25450 | 25350 | 25450 | 25350 | 1610 |
| 503 | 20231219 | 105800 | 2413074250 | 25350 | 25400 | 25400 | 25350 | 138 |
| 504 | 20231219 | 105700 | 2409574450 | 25400 | 25350 | 25400 | 25350 | 504 |
| 505 | 20231219 | 105600 | 2396781350 | 25350 | 25350 | 25350 | 25350 | 191 |
| 506 | 20231219 | 105500 | 2391939500 | 25350 | 25400 | 25400 | 25350 | 529 |
| 507 | 20231219 | 105400 | 2378508700 | 25400 | 25350 | 25400 | 25350 | 335 |
| 508 | 20231219 | 105300 | 2370015750 | 25350 | 25350 | 25350 | 25350 | 219 |
| 509 | 20231219 | 105200 | 2364464100 | 25400 | 25350 | 25400 | 25350 | 207 |
| 510 | 20231219 | 105100 | 2359216450 | 25350 | 25350 | 25400 | 25350 | 286 |
| 511 | 20231219 | 105000 | 2351966300 | 25350 | 25400 | 25450 | 25350 | 362 |
| 512 | 20231219 | 104900 | 2342778400 | 25400 | 25400 | 25450 | 25400 | 269 |
| 513 | 20231219 | 104800 | 2335939200 | 25400 | 25400 | 25400 | 25400 | 1464 |
| 514 | 20231219 | 104700 | 2298753600 | 25400 | 25400 | 25450 | 25400 | 42 |
| 515 | 20231219 | 104600 | 2297686700 | 25400 | 25450 | 25450 | 25400 | 96 |
| 516 | 20231219 | 104500 | 2295247900 | 25450 | 25400 | 25450 | 25400 | 791 |
| 517 | 20231219 | 104400 | 2275152300 | 25400 | 25450 | 25450 | 25400 | 126 |
| 518 | 20231219 | 104300 | 2271951800 | 25450 | 25450 | 25450 | 25450 | 379 |
| 519 | 20231219 | 104200 | 2262306250 | 25450 | 25400 | 25450 | 25400 | 1321 |
| 520 | 20231219 | 104100 | 2228744350 | 25400 | 25450 | 25450 | 25400 | 362 |
| 521 | 20231219 | 104000 | 2219536450 | 25450 | 25500 | 25500 | 25450 | 421 |
| 522 | 20231219 | 103900 | 2208814900 | 25500 | 25500 | 25500 | 25500 | 521 |
| 523 | 20231219 | 103800 | 2195529400 | 25500 | 25500 | 25500 | 25500 | 107 |
| 524 | 20231219 | 103700 | 2192800900 | 25500 | 25400 | 25500 | 25400 | 3409 |
| 525 | 20231219 | 103600 | 2106074950 | 25400 | 25400 | 25450 | 25400 | 1163 |
| 526 | 20231219 | 103500 | 2076534250 | 25450 | 25450 | 25450 | 25450 | 53 |
| 527 | 20231219 | 103400 | 2075185400 | 25450 | 25450 | 25450 | 25400 | 1757 |
| 528 | 20231219 | 103300 | 2030524150 | 25450 | 25500 | 25500 | 25450 | 1784 |
| 529 | 20231219 | 103200 | 1985069650 | 25500 | 25550 | 25550 | 25500 | 160 |
| 530 | 20231219 | 103100 | 1980988550 | 25500 | 25550 | 25550 | 25500 | 893 |
| 531 | 20231219 | 103000 | 1958172900 | 25550 | 25500 | 25550 | 25500 | 971 |
| 532 | 20231219 | 102900 | 1933405350 | 25450 | 25450 | 25450 | 25450 | 124 |
| 533 | 20231219 | 102800 | 1930249550 | 25400 | 25450 | 25450 | 25400 | 189 |
| 534 | 20231219 | 102700 | 1925447000 | 25400 | 25450 | 25450 | 25400 | 20 |
| 535 | 20231219 | 102600 | 1924938750 | 25400 | 25400 | 25450 | 25350 | 1939 |
| 536 | 20231219 | 102500 | 1875736700 | 25400 | 25400 | 25450 | 25350 | 1160 |
| 537 | 20231219 | 102400 | 1846251150 | 25400 | 25450 | 25450 | 25400 | 223 |
| 538 | 20231219 | 102300 | 1840581750 | 25450 | 25350 | 25450 | 25350 | 1595 |
| 539 | 20231219 | 102200 | 1800061800 | 25350 | 25400 | 25400 | 25350 | 594 |
| 540 | 20231219 | 102100 | 1784996400 | 25400 | 25350 | 25400 | 25350 | 203 |
| 541 | 20231219 | 102000 | 1779842450 | 25350 | 25350 | 25400 | 25350 | 1011 |
| 542 | 20231219 | 101900 | 1754213350 | 25350 | 25350 | 25400 | 25350 | 1844 |
| 543 | 20231219 | 101800 | 1707436500 | 25350 | 25350 | 25400 | 25350 | 1207 |
| 544 | 20231219 | 101700 | 1676793500 | 25350 | 25450 | 25450 | 25350 | 2815 |
| 545 | 20231219 | 101600 | 1605341900 | 25400 | 25400 | 25450 | 25400 | 734 |
| 546 | 20231219 | 101500 | 1586689850 | 25400 | 25450 | 25450 | 25400 | 248 |
| 547 | 20231219 | 101400 | 1580387600 | 25450 | 25450 | 25500 | 25450 | 656 |
| 548 | 20231219 | 101300 | 1563691950 | 25450 | 25450 | 25500 | 25450 | 36 |
| 549 | 20231219 | 101200 | 1562775150 | 25500 | 25550 | 25550 | 25450 | 1051 |
| 550 | 20231219 | 101100 | 1536008850 | 25500 | 25500 | 25500 | 25500 | 101 |
| 551 | 20231219 | 101000 | 1533433350 | 25500 | 25450 | 25550 | 25400 | 2311 |
| 552 | 20231219 | 100900 | 1474587500 | 25450 | 25500 | 25500 | 25450 | 1475 |
| 553 | 20231219 | 100800 | 1437036650 | 25500 | 25500 | 25550 | 25500 | 606 |
| 554 | 20231219 | 100700 | 1421583400 | 25500 | 25550 | 25550 | 25500 | 2042 |
| 555 | 20231219 | 100600 | 1369494500 | 25550 | 25550 | 25550 | 25550 | 895 |
| 556 | 20231219 | 100500 | 1346627250 | 25550 | 25600 | 25600 | 25550 | 2634 |
| 557 | 20231219 | 100400 | 1279268350 | 25600 | 25700 | 25700 | 25600 | 638 |
| 558 | 20231219 | 100300 | 1262908050 | 25650 | 25700 | 25700 | 25650 | 10 |
| 559 | 20231219 | 100200 | 1262651300 | 25650 | 25650 | 25750 | 25650 | 309 |
| 560 | 20231219 | 100100 | 1254719900 | 25700 | 25650 | 25700 | 25650 | 620 |
| 561 | 20231219 | 100000 | 1238810900 | 25650 | 25700 | 25700 | 25650 | 1124 |
| 562 | 20231219 | 095900 | 1209980250 | 25650 | 25700 | 25700 | 25650 | 276 |
| 563 | 20231219 | 095800 | 1202888300 | 25650 | 25650 | 25700 | 25650 | 153 |
| 564 | 20231219 | 095700 | 1198962100 | 25650 | 25650 | 25650 | 25600 | 227 |
| 565 | 20231219 | 095600 | 1193147050 | 25600 | 25650 | 25650 | 25600 | 1736 |
| 566 | 20231219 | 095500 | 1148703150 | 25650 | 25700 | 25700 | 25650 | 1869 |
| 567 | 20231219 | 095400 | 1100738100 | 25750 | 25700 | 25750 | 25650 | 372 |
| 568 | 20231219 | 095300 | 1091178200 | 25750 | 25800 | 25800 | 25750 | 75 |
| 569 | 20231219 | 095200 | 1089246900 | 25800 | 25750 | 25800 | 25700 | 49 |
| 570 | 20231219 | 095100 | 1087985350 | 25800 | 25800 | 25800 | 25700 | 2028 |
| 571 | 20231219 | 095000 | 1035851550 | 25800 | 25750 | 25800 | 25700 | 2246 |
| 572 | 20231219 | 094900 | 978065300 | 25750 | 25800 | 25800 | 25750 | 103 |
| 573 | 20231219 | 094800 | 975408400 | 25700 | 25750 | 25750 | 25700 | 770 |
| 574 | 20231219 | 094700 | 955604400 | 25750 | 25800 | 25800 | 25750 | 956 |
| 575 | 20231219 | 094600 | 930957500 | 25850 | 25850 | 25850 | 25850 | 4 |
| 576 | 20231219 | 094500 | 930854100 | 25850 | 25800 | 25850 | 25800 | 324 |
| 577 | 20231219 | 094400 | 922489200 | 25800 | 25800 | 25850 | 25800 | 294 |
| 578 | 20231219 | 094300 | 914901400 | 25800 | 25850 | 25850 | 25800 | 772 |
| 579 | 20231219 | 094200 | 894969800 | 25850 | 25850 | 25850 | 25850 | 307 |
| 580 | 20231219 | 094100 | 887033850 | 25850 | 25850 | 25850 | 25850 | 77 |
| 581 | 20231219 | 094000 | 885043400 | 25850 | 25850 | 25850 | 25850 | 202 |
| 582 | 20231219 | 093900 | 879821700 | 25850 | 25900 | 25950 | 25850 | 204 |
| 583 | 20231219 | 093800 | 874536550 | 25950 | 25900 | 25950 | 25900 | 959 |
| 584 | 20231219 | 093700 | 849664000 | 25900 | 25850 | 25950 | 25850 | 1030 |
| 585 | 20231219 | 093600 | 822994650 | 25800 | 25900 | 25900 | 25800 | 1492 |
| 586 | 20231219 | 093500 | 784401050 | 25900 | 25900 | 25900 | 25900 | 29 |
| 587 | 20231219 | 093400 | 783649950 | 25900 | 25900 | 25900 | 25900 | 494 |
| 588 | 20231219 | 093300 | 770855350 | 25900 | 25950 | 25950 | 25900 | 523 |
| 589 | 20231219 | 093200 | 757297600 | 25900 | 25900 | 25950 | 25900 | 357 |
| 590 | 20231219 | 093100 | 748051200 | 25900 | 25900 | 25900 | 25900 | 105 |
| 591 | 20231219 | 093000 | 745331700 | 25850 | 25850 | 25850 | 25650 | 3259 |
| 592 | 20231219 | 092900 | 661447200 | 25900 | 25900 | 25900 | 25850 | 303 |
| 593 | 20231219 | 092800 | 653601050 | 25900 | 25850 | 25900 | 25850 | 920 |
| 594 | 20231219 | 092700 | 629818350 | 25850 | 25900 | 25900 | 25850 | 205 |
| 595 | 20231219 | 092600 | 624509800 | 25900 | 26050 | 26050 | 25900 | 409 |
| 596 | 20231219 | 092500 | 613896200 | 26050 | 26050 | 26050 | 25950 | 1067 |
| 597 | 20231219 | 092400 | 586159600 | 26050 | 26050 | 26050 | 26050 | 426 |
| 598 | 20231219 | 092300 | 575062300 | 26050 | 26050 | 26100 | 26050 | 385 |
| 599 | 20231219 | 092200 | 565024200 | 26050 | 26050 | 26050 | 26000 | 320 |
| 600 | 20231219 | 092100 | 556688800 | 26050 | 26000 | 26050 | 26000 | 544 |
| 601 | 20231219 | 092000 | 542530200 | 26000 | 26000 | 26000 | 25950 | 687 |
| 602 | 20231219 | 091900 | 524683850 | 26000 | 25900 | 26000 | 25900 | 1049 |
| 603 | 20231219 | 091800 | 497477550 | 25900 | 25800 | 25950 | 25800 | 371 |
| 604 | 20231219 | 091700 | 487871150 | 25800 | 25700 | 25800 | 25700 | 744 |
| 605 | 20231219 | 091600 | 468683950 | 25700 | 25700 | 25700 | 25650 | 1421 |
| 606 | 20231219 | 091500 | 432199650 | 25700 | 25750 | 25750 | 25700 | 517 |
| 607 | 20231219 | 091400 | 418902400 | 25750 | 25800 | 25800 | 25750 | 263 |
| 608 | 20231219 | 091300 | 412118000 | 25850 | 25800 | 25850 | 25750 | 1194 |
| 609 | 20231219 | 091200 | 381355850 | 25800 | 25850 | 25850 | 25800 | 93 |
| 610 | 20231219 | 091100 | 378952850 | 25900 | 25850 | 25900 | 25850 | 132 |
| 611 | 20231219 | 091000 | 375534400 | 25850 | 25900 | 25900 | 25850 | 544 |
| 612 | 20231219 | 090900 | 361459400 | 25900 | 25900 | 25900 | 25900 | 288 |
| 613 | 20231219 | 090800 | 354000200 | 25850 | 25800 | 25850 | 25800 | 309 |
| 614 | 20231219 | 090700 | 346027000 | 25750 | 25800 | 25800 | 25700 | 444 |
| 615 | 20231219 | 090600 | 334594350 | 25800 | 25750 | 25800 | 25700 | 961 |
| 616 | 20231219 | 090500 | 309844550 | 25750 | 25750 | 25750 | 25700 | 549 |
| 617 | 20231219 | 090400 | 295725200 | 25750 | 25800 | 25800 | 25700 | 3385 |
| 618 | 20231219 | 090300 | 208550850 | 25750 | 25700 | 25800 | 25700 | 1046 |
| 619 | 20231219 | 090200 | 181604650 | 25700 | 25750 | 25850 | 25700 | 506 |
| 620 | 20231219 | 090100 | 168580250 | 25800 | 25800 | 25800 | 25600 | 595 |
| 621 | 20231219 | 090000 | 153332350 | 25550 | 25850 | 25850 | 25550 | 5958 |