31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 3 | 20231214 | 185000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20231214 | 184900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20231214 | 184800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20231214 | 184700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20231214 | 184600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20231214 | 184500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20231214 | 184400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20231214 | 184300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20231214 | 184200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20231214 | 184100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20231214 | 184000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20231214 | 183900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20231214 | 183800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20231214 | 183700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20231214 | 183600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20231214 | 183500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20231214 | 183400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20231214 | 183300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20231214 | 183200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20231214 | 183100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20231214 | 183000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20231214 | 182900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20231214 | 182800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20231214 | 182700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20231214 | 182600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20231214 | 182500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20231214 | 182400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20231214 | 182300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20231214 | 182200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20231214 | 182100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 33 | 20231214 | 182000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20231214 | 181900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20231214 | 181800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20231214 | 181700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20231214 | 181600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20231214 | 181500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20231214 | 181400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20231214 | 181300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20231214 | 181200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20231214 | 181100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20231214 | 181000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20231214 | 180900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20231214 | 180800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20231214 | 180700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20231214 | 180600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20231214 | 180500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20231214 | 180400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20231214 | 180300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20231214 | 180200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20231214 | 180100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20231214 | 180000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20231214 | 175900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20231214 | 175800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20231214 | 175700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20231214 | 175600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20231214 | 175500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20231214 | 175400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20231214 | 175300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20231214 | 175200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20231214 | 175100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 63 | 20231214 | 175000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20231214 | 174900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20231214 | 174800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20231214 | 174700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20231214 | 174600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20231214 | 174500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20231214 | 174400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20231214 | 174300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20231214 | 174200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20231214 | 174100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20231214 | 174000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20231214 | 173900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20231214 | 173800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20231214 | 173700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20231214 | 173600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20231214 | 173500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20231214 | 173400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20231214 | 173300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20231214 | 173200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20231214 | 173100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20231214 | 173000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20231214 | 172900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20231214 | 172800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20231214 | 172700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20231214 | 172600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20231214 | 172500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20231214 | 172400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20231214 | 172300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20231214 | 172200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20231214 | 172100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 93 | 20231214 | 172000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20231214 | 171900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20231214 | 171800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20231214 | 171700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20231214 | 171600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20231214 | 171500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20231214 | 171400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20231214 | 171300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20231214 | 171200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20231214 | 171100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20231214 | 171000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20231214 | 170900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20231214 | 170800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20231214 | 170700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20231214 | 170600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20231214 | 170500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20231214 | 170400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20231214 | 170300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20231214 | 170200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20231214 | 170100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20231214 | 170000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20231214 | 165900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20231214 | 165800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20231214 | 165700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20231214 | 165600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20231214 | 165500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20231214 | 165400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20231214 | 165300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20231214 | 165200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20231214 | 165100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 123 | 20231214 | 165000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20231214 | 164900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20231214 | 164800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20231214 | 164700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20231214 | 164600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20231214 | 164500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20231214 | 164400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20231214 | 164300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20231214 | 164200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20231214 | 164100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20231214 | 164000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20231214 | 163900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20231214 | 163800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20231214 | 163700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20231214 | 163600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20231214 | 163500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20231214 | 163400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20231214 | 163300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20231214 | 163200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20231214 | 163100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20231214 | 163000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20231214 | 162900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20231214 | 162800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20231214 | 162700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20231214 | 162600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20231214 | 162500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20231214 | 162400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20231214 | 162300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20231214 | 162200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20231214 | 162100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 153 | 20231214 | 162000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20231214 | 161900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20231214 | 161800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20231214 | 161700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20231214 | 161600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20231214 | 161500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20231214 | 161400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20231214 | 161300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20231214 | 161200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20231214 | 161100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20231214 | 161000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20231214 | 160900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20231214 | 160800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20231214 | 160700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20231214 | 160600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20231214 | 160500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20231214 | 160400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20231214 | 160300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20231214 | 160200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20231214 | 160100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20231214 | 160000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20231214 | 155900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20231214 | 155800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20231214 | 155700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20231214 | 155600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20231214 | 155500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20231214 | 155400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20231214 | 155300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20231214 | 155200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20231214 | 155100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 183 | 20231214 | 155000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20231214 | 154900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20231214 | 154800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20231214 | 154700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20231214 | 154600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20231214 | 154500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20231214 | 154400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20231214 | 154300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20231214 | 154200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20231214 | 154100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20231214 | 154000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20231214 | 153900 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20231214 | 153800 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20231214 | 153700 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20231214 | 153600 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20231214 | 153500 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20231214 | 153400 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20231214 | 153300 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20231214 | 153200 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20231214 | 153100 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20231214 | 153000 | 7000044350 | 37100 | 37100 | 37100 | 37100 | 53359 |
| 204 | 20231214 | 152900 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20231214 | 152800 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20231214 | 152700 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20231214 | 152600 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20231214 | 152500 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20231214 | 152400 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20231214 | 152300 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20231214 | 152200 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20231214 | 152100 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 213 | 20231214 | 152000 | 5020425450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20231214 | 151900 | 5020425450 | 37150 | 37300 | 37300 | 37150 | 881 |
| 215 | 20231214 | 151800 | 4987584650 | 37350 | 37300 | 37350 | 37300 | 347 |
| 216 | 20231214 | 151700 | 4974630100 | 37250 | 37200 | 37300 | 37200 | 373 |
| 217 | 20231214 | 151600 | 4960733200 | 37200 | 37200 | 37250 | 37200 | 601 |
| 218 | 20231214 | 151500 | 4938373850 | 37250 | 37200 | 37250 | 37200 | 450 |
| 219 | 20231214 | 151400 | 4921619450 | 37250 | 37200 | 37250 | 37200 | 178 |
| 220 | 20231214 | 151300 | 4914997000 | 37250 | 37200 | 37250 | 37150 | 166 |
| 221 | 20231214 | 151200 | 4908823500 | 37250 | 37250 | 37250 | 37150 | 1130 |
| 222 | 20231214 | 151100 | 4866748100 | 37250 | 37300 | 37300 | 37250 | 252 |
| 223 | 20231214 | 151000 | 4857359950 | 37300 | 37200 | 37300 | 37200 | 243 |
| 224 | 20231214 | 150900 | 4848312250 | 37200 | 37300 | 37300 | 37200 | 156 |
| 225 | 20231214 | 150800 | 4842500550 | 37300 | 37300 | 37350 | 37250 | 1310 |
| 226 | 20231214 | 150700 | 4793640750 | 37300 | 37200 | 37300 | 37200 | 294 |
| 227 | 20231214 | 150600 | 4782686400 | 37250 | 37150 | 37250 | 37150 | 181 |
| 228 | 20231214 | 150500 | 4775952850 | 37200 | 37150 | 37200 | 37150 | 187 |
| 229 | 20231214 | 150400 | 4769003300 | 37200 | 37200 | 37200 | 37150 | 872 |
| 230 | 20231214 | 150300 | 4736594650 | 37200 | 37200 | 37250 | 37150 | 293 |
| 231 | 20231214 | 150200 | 4725696700 | 37250 | 37200 | 37250 | 37150 | 481 |
| 232 | 20231214 | 150100 | 4707803300 | 37150 | 37300 | 37300 | 37150 | 417 |
| 233 | 20231214 | 150000 | 4692285600 | 37300 | 37250 | 37300 | 37250 | 442 |
| 234 | 20231214 | 145900 | 4675810450 | 37150 | 37300 | 37300 | 37150 | 206 |
| 235 | 20231214 | 145800 | 4668139550 | 37150 | 37200 | 37300 | 37150 | 208 |
| 236 | 20231214 | 145700 | 4660400850 | 37200 | 37150 | 37200 | 37150 | 464 |
| 237 | 20231214 | 145600 | 4643146550 | 37200 | 37300 | 37300 | 37150 | 532 |
| 238 | 20231214 | 145500 | 4623342400 | 37300 | 37150 | 37300 | 37150 | 331 |
| 239 | 20231214 | 145400 | 4611027400 | 37200 | 37300 | 37300 | 37150 | 346 |
| 240 | 20231214 | 145300 | 4598161100 | 37300 | 37200 | 37300 | 37150 | 401 |
| 241 | 20231214 | 145200 | 4583237400 | 37200 | 37150 | 37200 | 37150 | 199 |
| 242 | 20231214 | 145100 | 4575839800 | 37200 | 37150 | 37350 | 37150 | 441 |
| 243 | 20231214 | 145000 | 4559406500 | 37150 | 37300 | 37350 | 37150 | 290 |
| 244 | 20231214 | 144900 | 4548593000 | 37350 | 37300 | 37350 | 37200 | 312 |
| 245 | 20231214 | 144800 | 4536952600 | 37200 | 37250 | 37300 | 37150 | 163 |
| 246 | 20231214 | 144700 | 4530882000 | 37200 | 37350 | 37350 | 37200 | 528 |
| 247 | 20231214 | 144600 | 4511181500 | 37200 | 37200 | 37350 | 37200 | 192 |
| 248 | 20231214 | 144500 | 4504028800 | 37200 | 37300 | 37350 | 37150 | 473 |
| 249 | 20231214 | 144400 | 4486398700 | 37300 | 37150 | 37350 | 37150 | 195 |
| 250 | 20231214 | 144300 | 4479131500 | 37150 | 37300 | 37300 | 37150 | 403 |
| 251 | 20231214 | 144200 | 4464117400 | 37300 | 37250 | 37300 | 37150 | 225 |
| 252 | 20231214 | 144100 | 4455736900 | 37150 | 37350 | 37350 | 37150 | 319 |
| 253 | 20231214 | 144000 | 4443847750 | 37350 | 37300 | 37400 | 37150 | 422 |
| 254 | 20231214 | 143900 | 4428103100 | 37350 | 37300 | 37400 | 37300 | 273 |
| 255 | 20231214 | 143800 | 4417909850 | 37400 | 37350 | 37400 | 37200 | 365 |
| 256 | 20231214 | 143700 | 4404276750 | 37400 | 37350 | 37400 | 37300 | 259 |
| 257 | 20231214 | 143600 | 4394604300 | 37350 | 37200 | 37400 | 37200 | 291 |
| 258 | 20231214 | 143500 | 4383750300 | 37300 | 37350 | 37350 | 37150 | 310 |
| 259 | 20231214 | 143400 | 4372192950 | 37300 | 37200 | 37350 | 37150 | 754 |
| 260 | 20231214 | 143300 | 4344050500 | 37250 | 37350 | 37350 | 37200 | 343 |
| 261 | 20231214 | 143200 | 4331265100 | 37350 | 37200 | 37350 | 37200 | 607 |
| 262 | 20231214 | 143100 | 4308627300 | 37250 | 37350 | 37350 | 37200 | 267 |
| 263 | 20231214 | 143000 | 4298682950 | 37350 | 37250 | 37400 | 37200 | 593 |
| 264 | 20231214 | 142900 | 4276540800 | 37400 | 37350 | 37400 | 37200 | 506 |
| 265 | 20231214 | 142800 | 4257672400 | 37350 | 37400 | 37400 | 37200 | 239 |
| 266 | 20231214 | 142700 | 4248755500 | 37400 | 37300 | 37400 | 37300 | 472 |
| 267 | 20231214 | 142600 | 4231130800 | 37350 | 37400 | 37400 | 37300 | 395 |
| 268 | 20231214 | 142500 | 4216376950 | 37400 | 37350 | 37400 | 37350 | 515 |
| 269 | 20231214 | 142400 | 4197122300 | 37400 | 37300 | 37400 | 37300 | 539 |
| 270 | 20231214 | 142300 | 4176987700 | 37350 | 37300 | 37350 | 37200 | 385 |
| 271 | 20231214 | 142200 | 4162635600 | 37250 | 37300 | 37350 | 37250 | 125 |
| 272 | 20231214 | 142100 | 4157970700 | 37300 | 37250 | 37350 | 37250 | 964 |
| 273 | 20231214 | 142000 | 4121988950 | 37300 | 37300 | 37300 | 37250 | 339 |
| 274 | 20231214 | 141900 | 4109348550 | 37250 | 37250 | 37300 | 37200 | 292 |
| 275 | 20231214 | 141800 | 4098469600 | 37200 | 37250 | 37300 | 37200 | 358 |
| 276 | 20231214 | 141700 | 4085124950 | 37250 | 37250 | 37350 | 37200 | 570 |
| 277 | 20231214 | 141600 | 4063881700 | 37250 | 37250 | 37300 | 37200 | 365 |
| 278 | 20231214 | 141500 | 4050287700 | 37200 | 37250 | 37300 | 37200 | 429 |
| 279 | 20231214 | 141400 | 4034298250 | 37250 | 37250 | 37300 | 37200 | 225 |
| 280 | 20231214 | 141300 | 4025912300 | 37250 | 37250 | 37300 | 37150 | 390 |
| 281 | 20231214 | 141200 | 4011381200 | 37300 | 37200 | 37300 | 37100 | 532 |
| 282 | 20231214 | 141100 | 3991599700 | 37200 | 37300 | 37300 | 37200 | 398 |
| 283 | 20231214 | 141000 | 3976778150 | 37300 | 37300 | 37300 | 37200 | 347 |
| 284 | 20231214 | 140900 | 3963851400 | 37300 | 37350 | 37400 | 37250 | 241 |
| 285 | 20231214 | 140800 | 3954865800 | 37400 | 37300 | 37400 | 37200 | 1024 |
| 286 | 20231214 | 140700 | 3916637650 | 37300 | 37400 | 37400 | 37300 | 245 |
| 287 | 20231214 | 140600 | 3907482000 | 37400 | 37350 | 37450 | 37350 | 458 |
| 288 | 20231214 | 140500 | 3890354000 | 37400 | 37400 | 37450 | 37350 | 529 |
| 289 | 20231214 | 140400 | 3870568550 | 37450 | 37400 | 37450 | 37350 | 402 |
| 290 | 20231214 | 140300 | 3855519700 | 37400 | 37400 | 37450 | 37350 | 252 |
| 291 | 20231214 | 140200 | 3846089650 | 37450 | 37450 | 37450 | 37350 | 559 |
| 292 | 20231214 | 140100 | 3825164900 | 37400 | 37450 | 37450 | 37350 | 273 |
| 293 | 20231214 | 140000 | 3814953600 | 37400 | 37400 | 37500 | 37350 | 823 |
| 294 | 20231214 | 135900 | 3784151800 | 37400 | 37400 | 37500 | 37350 | 236 |
| 295 | 20231214 | 135800 | 3775318050 | 37350 | 37500 | 37500 | 37350 | 285 |
| 296 | 20231214 | 135700 | 3764643500 | 37500 | 37400 | 37500 | 37350 | 260 |
| 297 | 20231214 | 135600 | 3754905100 | 37450 | 37450 | 37500 | 37350 | 1758 |
| 298 | 20231214 | 135500 | 3689002100 | 37400 | 37350 | 37450 | 37350 | 435 |
| 299 | 20231214 | 135400 | 3672719400 | 37350 | 37500 | 37500 | 37350 | 523 |
| 300 | 20231214 | 135300 | 3653129950 | 37500 | 37500 | 37500 | 37400 | 600 |
| 301 | 20231214 | 135200 | 3630637200 | 37500 | 37500 | 37500 | 37400 | 1462 |
| 302 | 20231214 | 135100 | 3575822600 | 37500 | 37350 | 37500 | 37350 | 355 |
| 303 | 20231214 | 135000 | 3562532150 | 37400 | 37350 | 37400 | 37300 | 287 |
| 304 | 20231214 | 134900 | 3551803700 | 37400 | 37400 | 37400 | 37350 | 428 |
| 305 | 20231214 | 134800 | 3535800400 | 37350 | 37400 | 37400 | 37350 | 185 |
| 306 | 20231214 | 134700 | 3528884100 | 37400 | 37450 | 37450 | 37350 | 488 |
| 307 | 20231214 | 134600 | 3510617350 | 37450 | 37400 | 37450 | 37400 | 221 |
| 308 | 20231214 | 134500 | 3502346550 | 37450 | 37450 | 37450 | 37400 | 343 |
| 309 | 20231214 | 134400 | 3489502250 | 37400 | 37450 | 37450 | 37350 | 412 |
| 310 | 20231214 | 134300 | 3474093350 | 37450 | 37450 | 37500 | 37350 | 324 |
| 311 | 20231214 | 134200 | 3461964050 | 37500 | 37500 | 37500 | 37400 | 365 |
| 312 | 20231214 | 134100 | 3448294150 | 37500 | 37400 | 37500 | 37400 | 713 |
| 313 | 20231214 | 134000 | 3421572850 | 37450 | 37500 | 37500 | 37400 | 352 |
| 314 | 20231214 | 133900 | 3408390200 | 37450 | 37400 | 37500 | 37400 | 5510 |
| 315 | 20231214 | 133800 | 3202266600 | 37350 | 37400 | 37400 | 37300 | 356 |
| 316 | 20231214 | 133700 | 3188956650 | 37350 | 37400 | 37400 | 37350 | 221 |
| 317 | 20231214 | 133600 | 3180695500 | 37350 | 37300 | 37400 | 37300 | 2426 |
| 318 | 20231214 | 133500 | 3090084800 | 37300 | 37300 | 37350 | 37250 | 816 |
| 319 | 20231214 | 133400 | 3059653350 | 37300 | 37250 | 37300 | 37200 | 368 |
| 320 | 20231214 | 133300 | 3045929850 | 37300 | 37250 | 37300 | 37250 | 348 |
| 321 | 20231214 | 133200 | 3032961900 | 37300 | 37200 | 37300 | 37200 | 462 |
| 322 | 20231214 | 133100 | 3015745250 | 37200 | 37150 | 37250 | 37150 | 128 |
| 323 | 20231214 | 133000 | 3010985150 | 37150 | 37200 | 37250 | 37100 | 701 |
| 324 | 20231214 | 132900 | 2984904150 | 37200 | 37250 | 37250 | 37200 | 432 |
| 325 | 20231214 | 132800 | 2968824550 | 37250 | 37250 | 37250 | 37200 | 151 |
| 326 | 20231214 | 132700 | 2963199900 | 37200 | 37150 | 37250 | 37150 | 749 |
| 327 | 20231214 | 132600 | 2935355250 | 37150 | 37100 | 37150 | 37100 | 205 |
| 328 | 20231214 | 132500 | 2927739600 | 37150 | 37200 | 37200 | 37100 | 144 |
| 329 | 20231214 | 132400 | 2922385800 | 37150 | 37200 | 37200 | 37150 | 134 |
| 330 | 20231214 | 132300 | 2917401200 | 37200 | 37150 | 37200 | 37100 | 511 |
| 331 | 20231214 | 132200 | 2898414400 | 37150 | 37150 | 37150 | 37100 | 143 |
| 332 | 20231214 | 132100 | 2893102100 | 37150 | 37100 | 37150 | 37100 | 229 |
| 333 | 20231214 | 132000 | 2884603050 | 37100 | 37100 | 37150 | 37000 | 596 |
| 334 | 20231214 | 131900 | 2862491100 | 37050 | 37100 | 37100 | 37050 | 109 |
| 335 | 20231214 | 131800 | 2858447350 | 37100 | 37050 | 37100 | 37050 | 117 |
| 336 | 20231214 | 131700 | 2854107350 | 37100 | 37000 | 37100 | 36950 | 869 |
| 337 | 20231214 | 131600 | 2821943850 | 37000 | 37000 | 37000 | 36950 | 62 |
| 338 | 20231214 | 131500 | 2819650000 | 37000 | 36950 | 37000 | 36950 | 513 |
| 339 | 20231214 | 131400 | 2800690200 | 36950 | 36900 | 36950 | 36900 | 149 |
| 340 | 20231214 | 131300 | 2795184750 | 36950 | 36900 | 36950 | 36900 | 13 |
| 341 | 20231214 | 131200 | 2794704950 | 36900 | 36900 | 36900 | 36900 | 2 |
| 342 | 20231214 | 131100 | 2794631150 | 36950 | 36950 | 36950 | 36950 | 137 |
| 343 | 20231214 | 131000 | 2789569000 | 36900 | 36900 | 36900 | 36900 | 100 |
| 344 | 20231214 | 130900 | 2785879000 | 36950 | 36950 | 36950 | 36950 | 0 |
| 345 | 20231214 | 130800 | 2785879000 | 36950 | 36900 | 36950 | 36900 | 95 |
| 346 | 20231214 | 130700 | 2782371600 | 36850 | 36900 | 36900 | 36850 | 2 |
| 347 | 20231214 | 130600 | 2782297850 | 36900 | 36850 | 36900 | 36850 | 2 |
| 348 | 20231214 | 130500 | 2782224100 | 36900 | 36900 | 36900 | 36900 | 100 |
| 349 | 20231214 | 130400 | 2778534100 | 36900 | 36800 | 36900 | 36800 | 264 |
| 350 | 20231214 | 130300 | 2768800250 | 36850 | 36850 | 36900 | 36850 | 40 |
| 351 | 20231214 | 130200 | 2767326100 | 36900 | 36800 | 36900 | 36800 | 101 |
| 352 | 20231214 | 130100 | 2763599300 | 36800 | 36850 | 36900 | 36800 | 403 |
| 353 | 20231214 | 130000 | 2748767000 | 36850 | 36850 | 36850 | 36850 | 99 |
| 354 | 20231214 | 125900 | 2745118850 | 36850 | 36900 | 36900 | 36850 | 139 |
| 355 | 20231214 | 125800 | 2739989800 | 36900 | 36850 | 36900 | 36850 | 32 |
| 356 | 20231214 | 125700 | 2738809250 | 36900 | 36850 | 36900 | 36850 | 3 |
| 357 | 20231214 | 125600 | 2738698650 | 36850 | 36900 | 36900 | 36850 | 189 |
| 358 | 20231214 | 125500 | 2731727100 | 36900 | 36900 | 36900 | 36900 | 1 |
| 359 | 20231214 | 125400 | 2731690200 | 36900 | 36900 | 36900 | 36900 | 1 |
| 360 | 20231214 | 125300 | 2731653300 | 36850 | 36850 | 36900 | 36850 | 125 |
| 361 | 20231214 | 125200 | 2727045200 | 36850 | 36850 | 36850 | 36850 | 53 |
| 362 | 20231214 | 125100 | 2725092150 | 36850 | 36850 | 36850 | 36800 | 177 |
| 363 | 20231214 | 125000 | 2718574050 | 36950 | 36950 | 36950 | 36950 | 101 |
| 364 | 20231214 | 124900 | 2714842100 | 36800 | 36900 | 36900 | 36800 | 910 |
| 365 | 20231214 | 124800 | 2681322650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 366 | 20231214 | 124700 | 2681322650 | 36900 | 36950 | 36950 | 36900 | 101 |
| 367 | 20231214 | 124600 | 2677590750 | 36950 | 36900 | 36950 | 36900 | 39 |
| 368 | 20231214 | 124500 | 2676149750 | 36900 | 36950 | 36950 | 36900 | 74 |
| 369 | 20231214 | 124400 | 2673415500 | 37050 | 37050 | 37050 | 37050 | 100 |
| 370 | 20231214 | 124300 | 2669710500 | 37000 | 36950 | 37000 | 36950 | 61 |
| 371 | 20231214 | 124200 | 2667454700 | 37000 | 37000 | 37000 | 37000 | 111 |
| 372 | 20231214 | 124100 | 2663347700 | 37050 | 37050 | 37050 | 36950 | 106 |
| 373 | 20231214 | 124000 | 2659420900 | 37000 | 37000 | 37000 | 37000 | 51 |
| 374 | 20231214 | 123900 | 2657533900 | 37000 | 37000 | 37000 | 37000 | 1 |
| 375 | 20231214 | 123800 | 2657496900 | 37000 | 37100 | 37100 | 37000 | 110 |
| 376 | 20231214 | 123700 | 2653416900 | 37050 | 37000 | 37100 | 37000 | 699 |
| 377 | 20231214 | 123600 | 2627522700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 378 | 20231214 | 123500 | 2627522700 | 37000 | 37000 | 37000 | 37000 | 1102 |
| 379 | 20231214 | 123400 | 2586748700 | 37000 | 37000 | 37000 | 36950 | 48 |
| 380 | 20231214 | 123300 | 2584973200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 381 | 20231214 | 123200 | 2584973200 | 37000 | 37000 | 37000 | 37000 | 100 |
| 382 | 20231214 | 123100 | 2581273200 | 37000 | 37000 | 37000 | 37000 | 38 |
| 383 | 20231214 | 123000 | 2579867200 | 36950 | 36950 | 36950 | 36950 | 2 |
| 384 | 20231214 | 122900 | 2579793300 | 37000 | 37000 | 37000 | 37000 | 101 |
| 385 | 20231214 | 122800 | 2576056300 | 37000 | 36950 | 37000 | 36950 | 39 |
| 386 | 20231214 | 122700 | 2574613350 | 36950 | 36950 | 36950 | 36950 | 1 |
| 387 | 20231214 | 122600 | 2574576400 | 36950 | 37000 | 37000 | 36950 | 103 |
| 388 | 20231214 | 122500 | 2570765450 | 37000 | 37000 | 37000 | 37000 | 38 |
| 389 | 20231214 | 122400 | 2569359450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 390 | 20231214 | 122300 | 2569359450 | 37000 | 37000 | 37000 | 36950 | 164 |
| 391 | 20231214 | 122200 | 2563294200 | 37000 | 37000 | 37000 | 37000 | 38 |
| 392 | 20231214 | 122100 | 2561888200 | 37000 | 36950 | 37000 | 36950 | 883 |
| 393 | 20231214 | 122000 | 2529217250 | 36950 | 36900 | 36950 | 36900 | 94 |
| 394 | 20231214 | 121900 | 2525744500 | 36950 | 36950 | 36950 | 36950 | 57 |
| 395 | 20231214 | 121800 | 2523638350 | 36900 | 36950 | 36950 | 36900 | 37 |
| 396 | 20231214 | 121700 | 2522272450 | 37000 | 37050 | 37050 | 37000 | 1052 |
| 397 | 20231214 | 121600 | 2483345700 | 37050 | 37050 | 37100 | 37050 | 3051 |
| 398 | 20231214 | 121500 | 2370303700 | 37050 | 37100 | 37100 | 37050 | 94 |
| 399 | 20231214 | 121400 | 2366816350 | 37050 | 37050 | 37050 | 37050 | 1 |
| 400 | 20231214 | 121300 | 2366779300 | 37100 | 37050 | 37100 | 37050 | 180 |
| 401 | 20231214 | 121200 | 2360103450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 402 | 20231214 | 121100 | 2360103450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 403 | 20231214 | 121000 | 2360103450 | 37050 | 37100 | 37100 | 37050 | 51 |
| 404 | 20231214 | 120900 | 2358213850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 405 | 20231214 | 120800 | 2358213850 | 37100 | 37000 | 37100 | 37000 | 103 |
| 406 | 20231214 | 120700 | 2354396700 | 37050 | 37050 | 37050 | 37050 | 38 |
| 407 | 20231214 | 120600 | 2352988800 | 37000 | 37000 | 37000 | 37000 | 0 |
| 408 | 20231214 | 120500 | 2352988800 | 37000 | 37000 | 37000 | 37000 | 2054 |
| 409 | 20231214 | 120400 | 2276990800 | 37050 | 37050 | 37050 | 37050 | 148 |
| 410 | 20231214 | 120300 | 2271507400 | 37050 | 37050 | 37050 | 37050 | 3 |
| 411 | 20231214 | 120200 | 2271396250 | 37050 | 37050 | 37050 | 37050 | 106 |
| 412 | 20231214 | 120100 | 2267468950 | 37100 | 37100 | 37100 | 37100 | 38 |
| 413 | 20231214 | 120000 | 2266059150 | 37050 | 37050 | 37100 | 37050 | 102 |
| 414 | 20231214 | 115900 | 2262275050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 415 | 20231214 | 115800 | 2262275050 | 37100 | 37050 | 37100 | 37050 | 42 |
| 416 | 20231214 | 115700 | 2260716900 | 37100 | 37100 | 37100 | 37100 | 2 |
| 417 | 20231214 | 115600 | 2260642700 | 37100 | 37100 | 37100 | 37100 | 2 |
| 418 | 20231214 | 115500 | 2260568500 | 37100 | 37000 | 37100 | 37000 | 138 |
| 419 | 20231214 | 115400 | 2255451200 | 37050 | 37050 | 37050 | 37050 | 19 |
| 420 | 20231214 | 115300 | 2254747250 | 37050 | 37050 | 37050 | 37050 | 1 |
| 421 | 20231214 | 115200 | 2254710200 | 37050 | 37100 | 37100 | 37050 | 39 |
| 422 | 20231214 | 115100 | 2253263350 | 37100 | 37050 | 37100 | 37050 | 185 |
| 423 | 20231214 | 115000 | 2246404050 | 37050 | 37100 | 37100 | 37050 | 80 |
| 424 | 20231214 | 114900 | 2243439550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 425 | 20231214 | 114800 | 2243439550 | 37100 | 37100 | 37100 | 37100 | 88 |
| 426 | 20231214 | 114700 | 2240174750 | 37100 | 37050 | 37100 | 37050 | 235 |
| 427 | 20231214 | 114600 | 2231463000 | 37050 | 37100 | 37100 | 37050 | 40 |
| 428 | 20231214 | 114500 | 2229979150 | 37050 | 37000 | 37100 | 37000 | 118 |
| 429 | 20231214 | 114400 | 2225606850 | 37000 | 37000 | 37000 | 37000 | 1 |
| 430 | 20231214 | 114300 | 2225569850 | 37100 | 36900 | 37100 | 36900 | 88 |
| 431 | 20231214 | 114200 | 2222311050 | 36900 | 36900 | 37050 | 36900 | 574 |
| 432 | 20231214 | 114100 | 2201119550 | 36900 | 36900 | 36900 | 36900 | 11 |
| 433 | 20231214 | 114000 | 2200713650 | 36900 | 37000 | 37000 | 36900 | 472 |
| 434 | 20231214 | 113900 | 2183269650 | 37050 | 37150 | 37150 | 37050 | 43 |
| 435 | 20231214 | 113800 | 2181676000 | 37150 | 37050 | 37150 | 37050 | 100 |
| 436 | 20231214 | 113700 | 2177961200 | 37000 | 37000 | 37000 | 37000 | 324 |
| 437 | 20231214 | 113600 | 2165973200 | 37000 | 37000 | 37000 | 37000 | 50 |
| 438 | 20231214 | 113500 | 2164123200 | 37000 | 37000 | 37000 | 36900 | 748 |
| 439 | 20231214 | 113400 | 2136520100 | 37050 | 37150 | 37150 | 37050 | 177 |
| 440 | 20231214 | 113300 | 2129952250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 441 | 20231214 | 113200 | 2129952250 | 37150 | 37100 | 37150 | 37100 | 405 |
| 442 | 20231214 | 113100 | 2114906550 | 37100 | 37100 | 37100 | 37100 | 12 |
| 443 | 20231214 | 113000 | 2114461350 | 37100 | 37050 | 37100 | 36950 | 138 |
| 444 | 20231214 | 112900 | 2109347750 | 37200 | 37100 | 37200 | 37100 | 118 |
| 445 | 20231214 | 112800 | 2104959950 | 37100 | 37100 | 37100 | 37100 | 38 |
| 446 | 20231214 | 112700 | 2103550150 | 37100 | 37100 | 37100 | 37100 | 26 |
| 447 | 20231214 | 112600 | 2102585550 | 37100 | 36950 | 37100 | 36950 | 372 |
| 448 | 20231214 | 112500 | 2088784500 | 37100 | 37050 | 37100 | 37050 | 191 |
| 449 | 20231214 | 112400 | 2081702450 | 37050 | 37050 | 37050 | 37050 | 264 |
| 450 | 20231214 | 112300 | 2071921250 | 36950 | 36900 | 36950 | 36900 | 381 |
| 451 | 20231214 | 112200 | 2057849550 | 36950 | 36900 | 36950 | 36900 | 129 |
| 452 | 20231214 | 112100 | 2053086900 | 36950 | 37000 | 37000 | 36950 | 321 |
| 453 | 20231214 | 112000 | 2041219950 | 37000 | 37100 | 37100 | 37000 | 243 |
| 454 | 20231214 | 111900 | 2032222600 | 37050 | 37050 | 37100 | 37050 | 436 |
| 455 | 20231214 | 111800 | 2016068750 | 37100 | 37050 | 37100 | 37050 | 47 |
| 456 | 20231214 | 111700 | 2014325500 | 37050 | 37100 | 37100 | 37050 | 1178 |
| 457 | 20231214 | 111600 | 1970624200 | 37200 | 37100 | 37200 | 37100 | 237 |
| 458 | 20231214 | 111500 | 1961809700 | 37200 | 37100 | 37200 | 37100 | 83 |
| 459 | 20231214 | 111400 | 1958724050 | 37100 | 37100 | 37100 | 37100 | 16 |
| 460 | 20231214 | 111300 | 1958130450 | 37100 | 37200 | 37200 | 37100 | 51 |
| 461 | 20231214 | 111200 | 1956238250 | 37200 | 37150 | 37200 | 37150 | 138 |
| 462 | 20231214 | 111100 | 1951106550 | 37150 | 37150 | 37150 | 37150 | 125 |
| 463 | 20231214 | 111000 | 1946462800 | 37150 | 37150 | 37150 | 37150 | 10 |
| 464 | 20231214 | 110900 | 1946091300 | 37150 | 37150 | 37150 | 37150 | 44 |
| 465 | 20231214 | 110800 | 1944456700 | 37100 | 37150 | 37200 | 37100 | 273 |
| 466 | 20231214 | 110700 | 1934317200 | 37150 | 37150 | 37150 | 37150 | 411 |
| 467 | 20231214 | 110600 | 1919048550 | 37200 | 37200 | 37200 | 37200 | 83 |
| 468 | 20231214 | 110500 | 1915960950 | 37200 | 37200 | 37200 | 37200 | 50 |
| 469 | 20231214 | 110400 | 1914100950 | 37250 | 37250 | 37250 | 37250 | 5 |
| 470 | 20231214 | 110300 | 1913914700 | 37250 | 37200 | 37250 | 37200 | 226 |
| 471 | 20231214 | 110200 | 1905502500 | 37200 | 37200 | 37200 | 37200 | 47 |
| 472 | 20231214 | 110100 | 1903754100 | 37250 | 37250 | 37250 | 37250 | 86 |
| 473 | 20231214 | 110000 | 1900550600 | 37200 | 37200 | 37250 | 37200 | 625 |
| 474 | 20231214 | 105900 | 1877279000 | 37200 | 37150 | 37200 | 37150 | 101 |
| 475 | 20231214 | 105800 | 1873521850 | 37200 | 37200 | 37200 | 37200 | 203 |
| 476 | 20231214 | 105700 | 1865970250 | 37100 | 37050 | 37100 | 37050 | 5066 |
| 477 | 20231214 | 105600 | 1678034500 | 37050 | 37050 | 37050 | 37000 | 43 |
| 478 | 20231214 | 105500 | 1676441400 | 37050 | 37000 | 37050 | 37000 | 141 |
| 479 | 20231214 | 105400 | 1671218900 | 37050 | 37000 | 37050 | 37000 | 139 |
| 480 | 20231214 | 105300 | 1666069000 | 37000 | 37000 | 37000 | 37000 | 1 |
| 481 | 20231214 | 105200 | 1666032000 | 37050 | 37050 | 37050 | 37050 | 3 |
| 482 | 20231214 | 105100 | 1665920850 | 37050 | 37050 | 37050 | 37050 | 38 |
| 483 | 20231214 | 105000 | 1664512950 | 37050 | 37000 | 37100 | 37000 | 358 |
| 484 | 20231214 | 104900 | 1651247900 | 37000 | 37000 | 37000 | 37000 | 15 |
| 485 | 20231214 | 104800 | 1650692900 | 37000 | 37100 | 37100 | 37000 | 139 |
| 486 | 20231214 | 104700 | 1645543400 | 37000 | 37000 | 37000 | 37000 | 110 |
| 487 | 20231214 | 104600 | 1641473400 | 37000 | 37100 | 37100 | 37000 | 177 |
| 488 | 20231214 | 104500 | 1634914300 | 37050 | 37100 | 37100 | 37000 | 566 |
| 489 | 20231214 | 104400 | 1613943600 | 37050 | 37050 | 37050 | 37050 | 52 |
| 490 | 20231214 | 104300 | 1612017000 | 37100 | 37100 | 37100 | 37050 | 14 |
| 491 | 20231214 | 104200 | 1611498100 | 37050 | 37100 | 37100 | 37050 | 240 |
| 492 | 20231214 | 104100 | 1602599200 | 37050 | 37050 | 37100 | 37050 | 106 |
| 493 | 20231214 | 104000 | 1598670500 | 37050 | 37100 | 37100 | 37050 | 10 |
| 494 | 20231214 | 103900 | 1598299600 | 37100 | 37100 | 37100 | 37100 | 3 |
| 495 | 20231214 | 103800 | 1598188300 | 37100 | 37050 | 37100 | 37000 | 125 |
| 496 | 20231214 | 103700 | 1593557950 | 37100 | 37150 | 37150 | 37050 | 716 |
| 497 | 20231214 | 103600 | 1566981700 | 37200 | 37200 | 37200 | 37200 | 40 |
| 498 | 20231214 | 103500 | 1565493700 | 37200 | 37200 | 37200 | 37200 | 38 |
| 499 | 20231214 | 103400 | 1564080100 | 37200 | 37250 | 37250 | 37200 | 1952 |
| 500 | 20231214 | 103300 | 1491415700 | 37300 | 37300 | 37300 | 37250 | 104 |
| 501 | 20231214 | 103200 | 1487536600 | 37250 | 37300 | 37300 | 37250 | 268 |
| 502 | 20231214 | 103100 | 1477540350 | 37300 | 37250 | 37300 | 37250 | 214 |
| 503 | 20231214 | 103000 | 1469559000 | 37300 | 37250 | 37300 | 37250 | 140 |
| 504 | 20231214 | 102900 | 1464340950 | 37250 | 37200 | 37300 | 37200 | 921 |
| 505 | 20231214 | 102800 | 1430026550 | 37250 | 37200 | 37250 | 37200 | 21 |
| 506 | 20231214 | 102700 | 1429245100 | 37200 | 37250 | 37250 | 37200 | 55 |
| 507 | 20231214 | 102600 | 1427198900 | 37250 | 37250 | 37250 | 37200 | 77 |
| 508 | 20231214 | 102500 | 1424330750 | 37200 | 37200 | 37200 | 37200 | 10 |
| 509 | 20231214 | 102400 | 1423958750 | 37250 | 37200 | 37250 | 37200 | 542 |
| 510 | 20231214 | 102300 | 1403790850 | 37200 | 37200 | 37250 | 37200 | 322 |
| 511 | 20231214 | 102200 | 1391802700 | 37200 | 37150 | 37250 | 37150 | 20 |
| 512 | 20231214 | 102100 | 1391058300 | 37200 | 37300 | 37300 | 37200 | 414 |
| 513 | 20231214 | 102000 | 1375640150 | 37300 | 37050 | 37300 | 37050 | 3406 |
| 514 | 20231214 | 101900 | 1248951200 | 37050 | 37050 | 37100 | 37050 | 284 |
| 515 | 20231214 | 101800 | 1238428900 | 37050 | 37000 | 37050 | 37000 | 21 |
| 516 | 20231214 | 101700 | 1237650900 | 37000 | 36950 | 37000 | 36950 | 540 |
| 517 | 20231214 | 101600 | 1217670950 | 37000 | 37000 | 37050 | 37000 | 444 |
| 518 | 20231214 | 101500 | 1201237800 | 37000 | 37000 | 37000 | 37000 | 2 |
| 519 | 20231214 | 101400 | 1201163800 | 37050 | 37000 | 37050 | 37000 | 127 |
| 520 | 20231214 | 101300 | 1196458500 | 37050 | 37000 | 37050 | 37000 | 242 |
| 521 | 20231214 | 101200 | 1187497700 | 36950 | 36950 | 37000 | 36950 | 96 |
| 522 | 20231214 | 101100 | 1183948300 | 37100 | 37050 | 37100 | 36950 | 418 |
| 523 | 20231214 | 101000 | 1168460050 | 37000 | 37050 | 37050 | 37000 | 104 |
| 524 | 20231214 | 100900 | 1164612000 | 37000 | 37050 | 37100 | 37000 | 127 |
| 525 | 20231214 | 100800 | 1159906650 | 37050 | 37050 | 37100 | 37050 | 98 |
| 526 | 20231214 | 100700 | 1156271700 | 37000 | 37050 | 37150 | 37000 | 193 |
| 527 | 20231214 | 100600 | 1149111400 | 37000 | 37050 | 37100 | 37000 | 232 |
| 528 | 20231214 | 100500 | 1140512250 | 37050 | 37150 | 37150 | 37000 | 104 |
| 529 | 20231214 | 100400 | 1136649150 | 37100 | 37100 | 37100 | 37000 | 143 |
| 530 | 20231214 | 100300 | 1131344050 | 37100 | 37100 | 37150 | 37000 | 199 |
| 531 | 20231214 | 100200 | 1123958650 | 37100 | 37000 | 37100 | 37000 | 801 |
| 532 | 20231214 | 100100 | 1094246750 | 37050 | 36900 | 37050 | 36900 | 470 |
| 533 | 20231214 | 100000 | 1076851850 | 36900 | 36900 | 37000 | 36900 | 289 |
| 534 | 20231214 | 095900 | 1066173900 | 36950 | 36950 | 37000 | 36950 | 314 |
| 535 | 20231214 | 095800 | 1054569650 | 37000 | 36950 | 37000 | 36950 | 160 |
| 536 | 20231214 | 095700 | 1048652650 | 36950 | 36950 | 36950 | 36950 | 266 |
| 537 | 20231214 | 095600 | 1038823950 | 37000 | 36950 | 37000 | 36950 | 197 |
| 538 | 20231214 | 095500 | 1031538450 | 36950 | 36950 | 36950 | 36950 | 120 |
| 539 | 20231214 | 095400 | 1027104450 | 36900 | 37000 | 37000 | 36900 | 822 |
| 540 | 20231214 | 095300 | 996734100 | 37000 | 37000 | 37000 | 37000 | 36 |
| 541 | 20231214 | 095200 | 995402100 | 37000 | 37000 | 37000 | 37000 | 180 |
| 542 | 20231214 | 095100 | 988742100 | 37000 | 37000 | 37000 | 37000 | 3 |
| 543 | 20231214 | 095000 | 988631100 | 37000 | 36950 | 37000 | 36950 | 89 |
| 544 | 20231214 | 094900 | 985338150 | 37000 | 36950 | 37000 | 36950 | 47 |
| 545 | 20231214 | 094800 | 983600300 | 36950 | 36950 | 37000 | 36950 | 141 |
| 546 | 20231214 | 094700 | 978390300 | 37000 | 37000 | 37000 | 37000 | 154 |
| 547 | 20231214 | 094600 | 972692300 | 37000 | 37000 | 37000 | 37000 | 2 |
| 548 | 20231214 | 094500 | 972618300 | 37000 | 36950 | 37000 | 36950 | 145 |
| 549 | 20231214 | 094400 | 967256800 | 37000 | 37000 | 37000 | 37000 | 30 |
| 550 | 20231214 | 094300 | 966146800 | 37000 | 36950 | 37000 | 36900 | 509 |
| 551 | 20231214 | 094200 | 947339200 | 36900 | 37000 | 37000 | 36900 | 458 |
| 552 | 20231214 | 094100 | 930415900 | 37000 | 37000 | 37000 | 37000 | 11 |
| 553 | 20231214 | 094000 | 930008900 | 37000 | 36950 | 37000 | 36950 | 182 |
| 554 | 20231214 | 093900 | 923282800 | 36950 | 36850 | 37000 | 36850 | 183 |
| 555 | 20231214 | 093800 | 916521300 | 36850 | 36950 | 37000 | 36850 | 138 |
| 556 | 20231214 | 093700 | 911422850 | 36950 | 36950 | 37000 | 36950 | 115 |
| 557 | 20231214 | 093600 | 907173500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 558 | 20231214 | 093500 | 907173500 | 36850 | 36850 | 36950 | 36850 | 181 |
| 559 | 20231214 | 093400 | 900496850 | 36850 | 36950 | 37000 | 36850 | 226 |
| 560 | 20231214 | 093300 | 892156100 | 36900 | 36900 | 36900 | 36900 | 10 |
| 561 | 20231214 | 093200 | 891787100 | 36950 | 36950 | 36950 | 36950 | 144 |
| 562 | 20231214 | 093100 | 886466300 | 36950 | 36900 | 36950 | 36900 | 59 |
| 563 | 20231214 | 093000 | 884286800 | 36900 | 37000 | 37000 | 36900 | 194 |
| 564 | 20231214 | 092900 | 877123800 | 36900 | 36900 | 36900 | 36900 | 145 |
| 565 | 20231214 | 092800 | 871773300 | 36900 | 37000 | 37050 | 36900 | 257 |
| 566 | 20231214 | 092700 | 862275100 | 37000 | 36950 | 37050 | 36950 | 422 |
| 567 | 20231214 | 092600 | 846654800 | 37000 | 37100 | 37100 | 37000 | 224 |
| 568 | 20231214 | 092500 | 838358400 | 37050 | 37100 | 37100 | 37000 | 159 |
| 569 | 20231214 | 092400 | 832468600 | 37100 | 37150 | 37150 | 37050 | 973 |
| 570 | 20231214 | 092300 | 796375700 | 37150 | 37150 | 37150 | 37100 | 249 |
| 571 | 20231214 | 092200 | 787130550 | 37150 | 37150 | 37150 | 37100 | 180 |
| 572 | 20231214 | 092100 | 780451550 | 37100 | 37100 | 37100 | 37100 | 261 |
| 573 | 20231214 | 092000 | 770768450 | 37000 | 37050 | 37100 | 37000 | 443 |
| 574 | 20231214 | 091900 | 754348950 | 37000 | 36950 | 37000 | 36950 | 908 |
| 575 | 20231214 | 091800 | 720773900 | 36900 | 36950 | 36950 | 36900 | 248 |
| 576 | 20231214 | 091700 | 711611600 | 36950 | 36900 | 36950 | 36900 | 440 |
| 577 | 20231214 | 091600 | 695359300 | 36900 | 36950 | 36950 | 36900 | 962 |
| 578 | 20231214 | 091500 | 659820500 | 36950 | 36950 | 37000 | 36950 | 496 |
| 579 | 20231214 | 091400 | 641491400 | 36900 | 36950 | 36950 | 36900 | 86 |
| 580 | 20231214 | 091300 | 638317600 | 36950 | 36950 | 36950 | 36900 | 94 |
| 581 | 20231214 | 091200 | 634844350 | 36950 | 36950 | 36950 | 36950 | 224 |
| 582 | 20231214 | 091100 | 626567550 | 37000 | 36950 | 37000 | 36950 | 596 |
| 583 | 20231214 | 091000 | 604528950 | 36950 | 37000 | 37000 | 36950 | 156 |
| 584 | 20231214 | 090900 | 598762850 | 36950 | 36900 | 37000 | 36900 | 80 |
| 585 | 20231214 | 090800 | 595804200 | 36900 | 37000 | 37000 | 36850 | 642 |
| 586 | 20231214 | 090700 | 572127050 | 37100 | 37050 | 37100 | 37000 | 157 |
| 587 | 20231214 | 090600 | 566317400 | 37050 | 37050 | 37100 | 36850 | 1107 |
| 588 | 20231214 | 090500 | 525378750 | 37050 | 37150 | 37200 | 37000 | 548 |
| 589 | 20231214 | 090400 | 505048500 | 37150 | 37200 | 37200 | 37100 | 1013 |
| 590 | 20231214 | 090300 | 467411200 | 37250 | 37250 | 37250 | 37150 | 1699 |
| 591 | 20231214 | 090200 | 404156400 | 37100 | 37300 | 37300 | 37100 | 490 |
| 592 | 20231214 | 090100 | 385934250 | 37350 | 37150 | 37400 | 37000 | 5239 |
| 593 | 20231214 | 090000 | 190461200 | 37150 | 37000 | 37350 | 36750 | 5133 |