32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 3 | 20231214 | 185100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231214 | 185000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231214 | 184900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231214 | 184800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231214 | 184700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231214 | 184600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231214 | 184500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231214 | 184400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231214 | 184300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231214 | 184200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231214 | 184100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231214 | 184000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231214 | 183900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231214 | 183800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231214 | 183700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231214 | 183600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231214 | 183500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231214 | 183400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231214 | 183300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231214 | 183200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231214 | 183100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231214 | 183000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231214 | 182900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231214 | 182800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231214 | 182700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231214 | 182600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231214 | 182500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231214 | 182400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231214 | 182300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231214 | 182200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 33 | 20231214 | 182100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231214 | 182000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231214 | 181900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231214 | 181800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231214 | 181700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231214 | 181600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231214 | 181500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231214 | 181400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231214 | 181300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231214 | 181200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231214 | 181100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231214 | 181000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231214 | 180900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231214 | 180800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231214 | 180700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231214 | 180600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231214 | 180500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231214 | 180400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231214 | 180300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231214 | 180200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231214 | 180100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231214 | 180000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231214 | 175900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231214 | 175800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231214 | 175700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231214 | 175600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231214 | 175500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231214 | 175400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231214 | 175300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231214 | 175200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 63 | 20231214 | 175100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231214 | 175000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231214 | 174900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231214 | 174800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231214 | 174700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231214 | 174600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231214 | 174500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231214 | 174400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231214 | 174300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231214 | 174200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231214 | 174100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231214 | 174000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231214 | 173900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231214 | 173800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231214 | 173700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231214 | 173600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231214 | 173500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231214 | 173400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231214 | 173300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231214 | 173200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231214 | 173100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231214 | 173000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231214 | 172900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231214 | 172800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231214 | 172700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231214 | 172600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231214 | 172500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231214 | 172400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231214 | 172300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231214 | 172200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 93 | 20231214 | 172100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231214 | 172000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231214 | 171900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231214 | 171800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231214 | 171700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231214 | 171600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231214 | 171500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231214 | 171400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231214 | 171300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231214 | 171200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231214 | 171100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231214 | 171000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231214 | 170900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231214 | 170800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231214 | 170700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231214 | 170600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231214 | 170500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231214 | 170400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231214 | 170300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231214 | 170200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231214 | 170100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231214 | 170000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231214 | 165900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231214 | 165800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231214 | 165700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231214 | 165600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231214 | 165500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231214 | 165400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231214 | 165300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231214 | 165200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 123 | 20231214 | 165100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231214 | 165000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231214 | 164900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231214 | 164800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231214 | 164700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231214 | 164600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231214 | 164500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231214 | 164400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231214 | 164300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231214 | 164200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231214 | 164100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231214 | 164000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231214 | 163900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231214 | 163800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231214 | 163700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231214 | 163600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231214 | 163500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231214 | 163400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231214 | 163300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231214 | 163200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231214 | 163100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231214 | 163000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231214 | 162900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231214 | 162800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231214 | 162700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231214 | 162600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231214 | 162500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231214 | 162400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231214 | 162300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231214 | 162200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 153 | 20231214 | 162100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231214 | 162000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231214 | 161900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231214 | 161800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231214 | 161700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231214 | 161600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231214 | 161500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231214 | 161400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231214 | 161300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231214 | 161200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231214 | 161100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231214 | 161000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231214 | 160900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231214 | 160800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231214 | 160700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231214 | 160600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231214 | 160500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231214 | 160400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231214 | 160300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231214 | 160200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231214 | 160100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231214 | 160000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231214 | 155900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231214 | 155800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231214 | 155700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231214 | 155600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231214 | 155500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231214 | 155400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231214 | 155300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231214 | 155200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 183 | 20231214 | 155100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20231214 | 155000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20231214 | 154900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20231214 | 154800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20231214 | 154700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20231214 | 154600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20231214 | 154500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20231214 | 154400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20231214 | 154300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20231214 | 154200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20231214 | 154100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20231214 | 154000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20231214 | 153900 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20231214 | 153800 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20231214 | 153700 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20231214 | 153600 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20231214 | 153500 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20231214 | 153400 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20231214 | 153300 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20231214 | 153200 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20231214 | 153100 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20231214 | 153000 | 7964806100 | 22750 | 22750 | 22750 | 22750 | 31825 |
| 205 | 20231214 | 152900 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20231214 | 152800 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20231214 | 152700 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20231214 | 152600 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20231214 | 152500 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20231214 | 152400 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20231214 | 152300 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20231214 | 152200 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 213 | 20231214 | 152100 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20231214 | 152000 | 7240787350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20231214 | 151900 | 7240787350 | 22750 | 22700 | 22750 | 22700 | 1472 |
| 216 | 20231214 | 151800 | 7207358450 | 22700 | 22700 | 22750 | 22700 | 461 |
| 217 | 20231214 | 151700 | 7196889100 | 22750 | 22700 | 22750 | 22650 | 1413 |
| 218 | 20231214 | 151600 | 7164817500 | 22700 | 22700 | 22750 | 22650 | 1659 |
| 219 | 20231214 | 151500 | 7127152700 | 22700 | 22750 | 22750 | 22700 | 752 |
| 220 | 20231214 | 151400 | 7110066400 | 22700 | 22750 | 22750 | 22700 | 449 |
| 221 | 20231214 | 151300 | 7099866800 | 22750 | 22750 | 22750 | 22700 | 241 |
| 222 | 20231214 | 151200 | 7094392900 | 22750 | 22750 | 22750 | 22700 | 2715 |
| 223 | 20231214 | 151100 | 7032634650 | 22700 | 22750 | 22750 | 22700 | 1001 |
| 224 | 20231214 | 151000 | 7009905800 | 22700 | 22750 | 22750 | 22700 | 1392 |
| 225 | 20231214 | 150900 | 6978303850 | 22750 | 22750 | 22750 | 22700 | 584 |
| 226 | 20231214 | 150800 | 6965044250 | 22700 | 22700 | 22750 | 22700 | 834 |
| 227 | 20231214 | 150700 | 6946089700 | 22750 | 22750 | 22750 | 22700 | 421 |
| 228 | 20231214 | 150600 | 6936529500 | 22750 | 22750 | 22750 | 22700 | 331 |
| 229 | 20231214 | 150500 | 6929010500 | 22700 | 22750 | 22750 | 22700 | 922 |
| 230 | 20231214 | 150400 | 6908077750 | 22700 | 22750 | 22750 | 22700 | 816 |
| 231 | 20231214 | 150300 | 6889531500 | 22750 | 22750 | 22750 | 22700 | 1015 |
| 232 | 20231214 | 150200 | 6866486550 | 22750 | 22750 | 22750 | 22700 | 1120 |
| 233 | 20231214 | 150100 | 6841058250 | 22750 | 22700 | 22750 | 22700 | 620 |
| 234 | 20231214 | 150000 | 6826965850 | 22750 | 22750 | 22750 | 22700 | 1498 |
| 235 | 20231214 | 145900 | 6792952450 | 22750 | 22750 | 22750 | 22700 | 185 |
| 236 | 20231214 | 145800 | 6788747750 | 22700 | 22750 | 22750 | 22700 | 363 |
| 237 | 20231214 | 145700 | 6780499650 | 22750 | 22750 | 22750 | 22700 | 768 |
| 238 | 20231214 | 145600 | 6763058100 | 22750 | 22750 | 22750 | 22700 | 417 |
| 239 | 20231214 | 145500 | 6753584100 | 22750 | 22750 | 22750 | 22700 | 303 |
| 240 | 20231214 | 145400 | 6746700450 | 22750 | 22750 | 22750 | 22700 | 288 |
| 241 | 20231214 | 145300 | 6740159050 | 22750 | 22750 | 22750 | 22700 | 357 |
| 242 | 20231214 | 145200 | 6732051250 | 22750 | 22750 | 22800 | 22750 | 1608 |
| 243 | 20231214 | 145100 | 6695467000 | 22800 | 22800 | 22800 | 22750 | 255 |
| 244 | 20231214 | 145000 | 6689659950 | 22800 | 22750 | 22800 | 22750 | 369 |
| 245 | 20231214 | 144900 | 6681260000 | 22750 | 22800 | 22800 | 22750 | 509 |
| 246 | 20231214 | 144800 | 6669667550 | 22800 | 22800 | 22800 | 22750 | 658 |
| 247 | 20231214 | 144700 | 6654685500 | 22800 | 22800 | 22800 | 22750 | 281 |
| 248 | 20231214 | 144600 | 6648290400 | 22800 | 22800 | 22800 | 22700 | 303 |
| 249 | 20231214 | 144500 | 6641396350 | 22800 | 22800 | 22800 | 22700 | 3838 |
| 250 | 20231214 | 144400 | 6554078950 | 22800 | 22750 | 22800 | 22750 | 568 |
| 251 | 20231214 | 144300 | 6541138750 | 22750 | 22800 | 22800 | 22750 | 476 |
| 252 | 20231214 | 144200 | 6530298600 | 22750 | 22750 | 22800 | 22750 | 278 |
| 253 | 20231214 | 144100 | 6523971950 | 22800 | 22800 | 22800 | 22750 | 252 |
| 254 | 20231214 | 144000 | 6518236350 | 22800 | 22800 | 22800 | 22700 | 267 |
| 255 | 20231214 | 143900 | 6512161650 | 22750 | 22750 | 22800 | 22700 | 465 |
| 256 | 20231214 | 143800 | 6501576600 | 22750 | 22750 | 22800 | 22700 | 880 |
| 257 | 20231214 | 143700 | 6481564050 | 22700 | 22750 | 22800 | 22700 | 2835 |
| 258 | 20231214 | 143600 | 6417080550 | 22700 | 22800 | 22800 | 22700 | 1428 |
| 259 | 20231214 | 143500 | 6384589500 | 22800 | 22800 | 22800 | 22750 | 311 |
| 260 | 20231214 | 143400 | 6377508400 | 22800 | 22800 | 22800 | 22750 | 657 |
| 261 | 20231214 | 143300 | 6362557700 | 22800 | 22800 | 22800 | 22750 | 397 |
| 262 | 20231214 | 143200 | 6353516550 | 22800 | 22850 | 22850 | 22750 | 596 |
| 263 | 20231214 | 143100 | 6339946300 | 22850 | 22850 | 22850 | 22800 | 478 |
| 264 | 20231214 | 143000 | 6329042850 | 22850 | 22800 | 22850 | 22800 | 405 |
| 265 | 20231214 | 142900 | 6319801500 | 22850 | 22850 | 22850 | 22800 | 350 |
| 266 | 20231214 | 142800 | 6311814950 | 22850 | 22850 | 22850 | 22750 | 608 |
| 267 | 20231214 | 142700 | 6297953600 | 22850 | 22850 | 22850 | 22800 | 375 |
| 268 | 20231214 | 142600 | 6289390200 | 22850 | 22800 | 22850 | 22750 | 951 |
| 269 | 20231214 | 142500 | 6267720500 | 22750 | 22800 | 22800 | 22750 | 221 |
| 270 | 20231214 | 142400 | 6262689600 | 22800 | 22800 | 22850 | 22750 | 789 |
| 271 | 20231214 | 142300 | 6244705750 | 22800 | 22800 | 22800 | 22750 | 396 |
| 272 | 20231214 | 142200 | 6235684700 | 22800 | 22750 | 22800 | 22750 | 340 |
| 273 | 20231214 | 142100 | 6227947550 | 22800 | 22750 | 22800 | 22750 | 208 |
| 274 | 20231214 | 142000 | 6223213850 | 22800 | 22800 | 22850 | 22750 | 1349 |
| 275 | 20231214 | 141900 | 6192458800 | 22850 | 22850 | 22850 | 22800 | 221 |
| 276 | 20231214 | 141800 | 6187416150 | 22850 | 22850 | 22850 | 22800 | 233 |
| 277 | 20231214 | 141700 | 6182101550 | 22850 | 22800 | 22850 | 22800 | 293 |
| 278 | 20231214 | 141600 | 6175419600 | 22800 | 22800 | 22850 | 22750 | 434 |
| 279 | 20231214 | 141500 | 6165533650 | 22800 | 22800 | 22800 | 22750 | 235 |
| 280 | 20231214 | 141400 | 6160183650 | 22800 | 22800 | 22800 | 22750 | 437 |
| 281 | 20231214 | 141300 | 6150236700 | 22800 | 22750 | 22800 | 22700 | 610 |
| 282 | 20231214 | 141200 | 6136359700 | 22800 | 22700 | 22800 | 22700 | 771 |
| 283 | 20231214 | 141100 | 6118834650 | 22750 | 22750 | 22750 | 22700 | 338 |
| 284 | 20231214 | 141000 | 6111153250 | 22750 | 22850 | 22850 | 22700 | 1652 |
| 285 | 20231214 | 140900 | 6073574550 | 22750 | 22800 | 22850 | 22750 | 1146 |
| 286 | 20231214 | 140800 | 6047453050 | 22800 | 22900 | 22900 | 22800 | 1584 |
| 287 | 20231214 | 140700 | 6011336050 | 22900 | 22950 | 22950 | 22800 | 7249 |
| 288 | 20231214 | 140600 | 5845498600 | 22950 | 22950 | 22950 | 22900 | 355 |
| 289 | 20231214 | 140500 | 5837361100 | 22950 | 22950 | 22950 | 22900 | 942 |
| 290 | 20231214 | 140400 | 5815750900 | 22950 | 22900 | 22950 | 22900 | 829 |
| 291 | 20231214 | 140300 | 5796733100 | 22950 | 22900 | 22950 | 22900 | 540 |
| 292 | 20231214 | 140200 | 5784365150 | 22950 | 22950 | 22950 | 22900 | 897 |
| 293 | 20231214 | 140100 | 5763816150 | 22950 | 22950 | 22950 | 22900 | 1192 |
| 294 | 20231214 | 140000 | 5736489100 | 22950 | 22950 | 22950 | 22900 | 1306 |
| 295 | 20231214 | 135900 | 5706555150 | 22950 | 22900 | 22950 | 22850 | 5232 |
| 296 | 20231214 | 135800 | 5586749900 | 22900 | 22900 | 22900 | 22850 | 505 |
| 297 | 20231214 | 135700 | 5575198750 | 22900 | 22850 | 22900 | 22850 | 1934 |
| 298 | 20231214 | 135600 | 5530935000 | 22900 | 22850 | 22900 | 22850 | 750 |
| 299 | 20231214 | 135500 | 5513772750 | 22900 | 22850 | 22900 | 22850 | 5115 |
| 300 | 20231214 | 135400 | 5396869600 | 22850 | 22800 | 22850 | 22750 | 2181 |
| 301 | 20231214 | 135300 | 5347109350 | 22800 | 22800 | 22800 | 22700 | 1888 |
| 302 | 20231214 | 135200 | 5304141200 | 22800 | 22800 | 22800 | 22750 | 195 |
| 303 | 20231214 | 135100 | 5299703550 | 22800 | 22750 | 22800 | 22750 | 201 |
| 304 | 20231214 | 135000 | 5295128450 | 22800 | 22750 | 22800 | 22750 | 179 |
| 305 | 20231214 | 134900 | 5291054950 | 22800 | 22750 | 22800 | 22750 | 182 |
| 306 | 20231214 | 134800 | 5286913050 | 22800 | 22750 | 22800 | 22750 | 257 |
| 307 | 20231214 | 134700 | 5281064650 | 22750 | 22800 | 22800 | 22700 | 1132 |
| 308 | 20231214 | 134600 | 5255350850 | 22750 | 22750 | 22800 | 22700 | 317 |
| 309 | 20231214 | 134500 | 5248140500 | 22750 | 22800 | 22800 | 22750 | 166 |
| 310 | 20231214 | 134400 | 5244363500 | 22800 | 22800 | 22800 | 22700 | 299 |
| 311 | 20231214 | 134300 | 5237565850 | 22800 | 22750 | 22800 | 22700 | 505 |
| 312 | 20231214 | 134200 | 5226072800 | 22750 | 22800 | 22800 | 22750 | 320 |
| 313 | 20231214 | 134100 | 5218784950 | 22800 | 22750 | 22800 | 22750 | 193 |
| 314 | 20231214 | 134000 | 5214392250 | 22800 | 22750 | 22800 | 22750 | 435 |
| 315 | 20231214 | 133900 | 5204481900 | 22800 | 22800 | 22800 | 22750 | 177 |
| 316 | 20231214 | 133800 | 5200450100 | 22750 | 22850 | 22850 | 22750 | 419 |
| 317 | 20231214 | 133700 | 5190899350 | 22800 | 22850 | 22850 | 22800 | 867 |
| 318 | 20231214 | 133600 | 5171130600 | 22850 | 22850 | 22850 | 22800 | 358 |
| 319 | 20231214 | 133500 | 5162958450 | 22850 | 22850 | 22850 | 22800 | 442 |
| 320 | 20231214 | 133400 | 5152879300 | 22850 | 22800 | 22850 | 22750 | 955 |
| 321 | 20231214 | 133300 | 5131117050 | 22800 | 22800 | 22800 | 22750 | 237 |
| 322 | 20231214 | 133200 | 5125721100 | 22800 | 22850 | 22850 | 22750 | 213 |
| 323 | 20231214 | 133100 | 5120869150 | 22850 | 22800 | 22850 | 22800 | 412 |
| 324 | 20231214 | 133000 | 5111471800 | 22850 | 22800 | 22850 | 22800 | 192 |
| 325 | 20231214 | 132900 | 5107092300 | 22850 | 22850 | 22850 | 22800 | 284 |
| 326 | 20231214 | 132800 | 5100612900 | 22850 | 22850 | 22850 | 22800 | 83 |
| 327 | 20231214 | 132700 | 5098717150 | 22800 | 22850 | 22850 | 22800 | 34 |
| 328 | 20231214 | 132600 | 5097940500 | 22850 | 22850 | 22850 | 22850 | 327 |
| 329 | 20231214 | 132500 | 5090468550 | 22800 | 22850 | 22850 | 22800 | 61 |
| 330 | 20231214 | 132400 | 5089075550 | 22850 | 22850 | 22850 | 22750 | 248 |
| 331 | 20231214 | 132300 | 5083422250 | 22850 | 22850 | 22850 | 22800 | 299 |
| 332 | 20231214 | 132200 | 5076600900 | 22850 | 22850 | 22850 | 22850 | 469 |
| 333 | 20231214 | 132100 | 5065884250 | 22850 | 22850 | 22850 | 22800 | 683 |
| 334 | 20231214 | 132000 | 5050311100 | 22850 | 22800 | 22850 | 22800 | 1091 |
| 335 | 20231214 | 131900 | 5025435200 | 22850 | 22850 | 22850 | 22800 | 688 |
| 336 | 20231214 | 131800 | 5009715850 | 22850 | 22850 | 22850 | 22850 | 53 |
| 337 | 20231214 | 131700 | 5008504800 | 22850 | 22850 | 22850 | 22850 | 4 |
| 338 | 20231214 | 131600 | 5008413400 | 22850 | 22800 | 22850 | 22750 | 966 |
| 339 | 20231214 | 131500 | 4986390900 | 22800 | 22800 | 22800 | 22800 | 76 |
| 340 | 20231214 | 131400 | 4984658100 | 22800 | 22800 | 22800 | 22750 | 988 |
| 341 | 20231214 | 131300 | 4962131800 | 22800 | 22800 | 22800 | 22800 | 248 |
| 342 | 20231214 | 131200 | 4956477400 | 22800 | 22750 | 22800 | 22750 | 106 |
| 343 | 20231214 | 131100 | 4954063650 | 22750 | 22750 | 22750 | 22750 | 1969 |
| 344 | 20231214 | 131000 | 4909268900 | 22750 | 22750 | 22750 | 22700 | 219 |
| 345 | 20231214 | 130900 | 4904293000 | 22750 | 22750 | 22750 | 22700 | 78 |
| 346 | 20231214 | 130800 | 4902519500 | 22750 | 22750 | 22750 | 22700 | 218 |
| 347 | 20231214 | 130700 | 4897570250 | 22750 | 22750 | 22750 | 22750 | 27 |
| 348 | 20231214 | 130600 | 4896956000 | 22750 | 22750 | 22750 | 22700 | 128 |
| 349 | 20231214 | 130500 | 4894050100 | 22750 | 22750 | 22750 | 22700 | 38 |
| 350 | 20231214 | 130400 | 4893185900 | 22750 | 22750 | 22750 | 22750 | 13 |
| 351 | 20231214 | 130300 | 4892890150 | 22750 | 22750 | 22750 | 22700 | 50 |
| 352 | 20231214 | 130200 | 4891753650 | 22750 | 22700 | 22750 | 22650 | 1138 |
| 353 | 20231214 | 130100 | 4865971000 | 22700 | 22750 | 22750 | 22650 | 145 |
| 354 | 20231214 | 130000 | 4862684000 | 22750 | 22750 | 22750 | 22750 | 31 |
| 355 | 20231214 | 125900 | 4861978750 | 22750 | 22650 | 22750 | 22650 | 332 |
| 356 | 20231214 | 125800 | 4854442100 | 22650 | 22700 | 22700 | 22650 | 172 |
| 357 | 20231214 | 125700 | 4850541650 | 22700 | 22700 | 22700 | 22650 | 176 |
| 358 | 20231214 | 125600 | 4846546750 | 22700 | 22650 | 22700 | 22650 | 575 |
| 359 | 20231214 | 125500 | 4833495000 | 22700 | 22700 | 22750 | 22700 | 247 |
| 360 | 20231214 | 125400 | 4827888050 | 22750 | 22750 | 22750 | 22700 | 5 |
| 361 | 20231214 | 125300 | 4827774350 | 22700 | 22700 | 22700 | 22650 | 271 |
| 362 | 20231214 | 125200 | 4821623400 | 22700 | 22650 | 22700 | 22650 | 143 |
| 363 | 20231214 | 125100 | 4818384400 | 22700 | 22700 | 22700 | 22700 | 1020 |
| 364 | 20231214 | 125000 | 4795230400 | 22700 | 22650 | 22700 | 22650 | 104 |
| 365 | 20231214 | 124900 | 4792874150 | 22650 | 22700 | 22700 | 22650 | 364 |
| 366 | 20231214 | 124800 | 4784623500 | 22700 | 22650 | 22750 | 22650 | 2392 |
| 367 | 20231214 | 124700 | 4730297000 | 22650 | 22700 | 22700 | 22650 | 212 |
| 368 | 20231214 | 124600 | 4725492350 | 22700 | 22700 | 22700 | 22700 | 39 |
| 369 | 20231214 | 124500 | 4724607050 | 22700 | 22650 | 22700 | 22650 | 101 |
| 370 | 20231214 | 124400 | 4722314400 | 22700 | 22700 | 22750 | 22700 | 144 |
| 371 | 20231214 | 124300 | 4719045500 | 22700 | 22650 | 22700 | 22650 | 16 |
| 372 | 20231214 | 124200 | 4718682900 | 22700 | 22700 | 22700 | 22700 | 4 |
| 373 | 20231214 | 124100 | 4718592100 | 22650 | 22650 | 22750 | 22650 | 216 |
| 374 | 20231214 | 124000 | 4713699500 | 22700 | 22700 | 22750 | 22700 | 95 |
| 375 | 20231214 | 123900 | 4711542850 | 22700 | 22700 | 22700 | 22700 | 82 |
| 376 | 20231214 | 123800 | 4709681450 | 22750 | 22700 | 22750 | 22700 | 83 |
| 377 | 20231214 | 123700 | 4707796150 | 22750 | 22700 | 22750 | 22700 | 101 |
| 378 | 20231214 | 123600 | 4705503400 | 22750 | 22650 | 22750 | 22650 | 87 |
| 379 | 20231214 | 123500 | 4703527750 | 22750 | 22750 | 22750 | 22700 | 148 |
| 380 | 20231214 | 123400 | 4700164750 | 22750 | 22700 | 22750 | 22650 | 166 |
| 381 | 20231214 | 123300 | 4696399500 | 22700 | 22650 | 22700 | 22650 | 358 |
| 382 | 20231214 | 123200 | 4688280800 | 22650 | 22650 | 22700 | 22650 | 1528 |
| 383 | 20231214 | 123100 | 4653670550 | 22700 | 22650 | 22700 | 22650 | 37 |
| 384 | 20231214 | 123000 | 4652832450 | 22700 | 22700 | 22700 | 22650 | 38 |
| 385 | 20231214 | 122900 | 4651969900 | 22700 | 22700 | 22700 | 22650 | 84 |
| 386 | 20231214 | 122800 | 4650063450 | 22650 | 22650 | 22700 | 22650 | 44 |
| 387 | 20231214 | 122700 | 4649066450 | 22650 | 22650 | 22650 | 22650 | 52 |
| 388 | 20231214 | 122600 | 4647888650 | 22650 | 22700 | 22700 | 22650 | 262 |
| 389 | 20231214 | 122500 | 4641951250 | 22700 | 22700 | 22700 | 22650 | 235 |
| 390 | 20231214 | 122400 | 4636622100 | 22700 | 22650 | 22700 | 22650 | 514 |
| 391 | 20231214 | 122300 | 4624979650 | 22650 | 22700 | 22750 | 22650 | 117 |
| 392 | 20231214 | 122200 | 4622326200 | 22650 | 22700 | 22700 | 22650 | 208 |
| 393 | 20231214 | 122100 | 4617612800 | 22700 | 22700 | 22700 | 22700 | 93 |
| 394 | 20231214 | 122000 | 4615501700 | 22700 | 22700 | 22750 | 22650 | 615 |
| 395 | 20231214 | 121900 | 4601549600 | 22750 | 22750 | 22750 | 22700 | 560 |
| 396 | 20231214 | 121800 | 4588812350 | 22750 | 22750 | 22750 | 22700 | 149 |
| 397 | 20231214 | 121700 | 4585427600 | 22700 | 22750 | 22750 | 22700 | 117 |
| 398 | 20231214 | 121600 | 4582770150 | 22750 | 22750 | 22750 | 22750 | 34 |
| 399 | 20231214 | 121500 | 4581996650 | 22750 | 22700 | 22750 | 22700 | 97 |
| 400 | 20231214 | 121400 | 4579794600 | 22700 | 22700 | 22750 | 22650 | 288 |
| 401 | 20231214 | 121300 | 4573257400 | 22650 | 22650 | 22700 | 22650 | 96 |
| 402 | 20231214 | 121200 | 4571082950 | 22700 | 22700 | 22700 | 22700 | 116 |
| 403 | 20231214 | 121100 | 4568449750 | 22700 | 22700 | 22700 | 22700 | 167 |
| 404 | 20231214 | 121000 | 4564658850 | 22650 | 22650 | 22650 | 22650 | 71 |
| 405 | 20231214 | 120900 | 4563050700 | 22650 | 22700 | 22700 | 22650 | 80 |
| 406 | 20231214 | 120800 | 4561237700 | 22700 | 22750 | 22750 | 22700 | 276 |
| 407 | 20231214 | 120700 | 4554965250 | 22750 | 22650 | 22750 | 22650 | 115 |
| 408 | 20231214 | 120600 | 4552360400 | 22650 | 22700 | 22750 | 22650 | 287 |
| 409 | 20231214 | 120500 | 4545845850 | 22700 | 22700 | 22700 | 22700 | 234 |
| 410 | 20231214 | 120400 | 4540534050 | 22700 | 22700 | 22750 | 22700 | 259 |
| 411 | 20231214 | 120300 | 4534654400 | 22700 | 22700 | 22750 | 22700 | 195 |
| 412 | 20231214 | 120200 | 4530227750 | 22700 | 22750 | 22750 | 22700 | 49 |
| 413 | 20231214 | 120100 | 4529115050 | 22750 | 22750 | 22750 | 22750 | 107 |
| 414 | 20231214 | 120000 | 4526680800 | 22700 | 22750 | 22750 | 22700 | 480 |
| 415 | 20231214 | 115900 | 4515784750 | 22750 | 22750 | 22750 | 22750 | 51 |
| 416 | 20231214 | 115800 | 4514624500 | 22700 | 22700 | 22750 | 22700 | 209 |
| 417 | 20231214 | 115700 | 4509880150 | 22750 | 22750 | 22750 | 22700 | 128 |
| 418 | 20231214 | 115600 | 4506973600 | 22750 | 22750 | 22750 | 22750 | 11 |
| 419 | 20231214 | 115500 | 4506723350 | 22750 | 22700 | 22750 | 22700 | 357 |
| 420 | 20231214 | 115400 | 4498614800 | 22750 | 22800 | 22800 | 22750 | 105 |
| 421 | 20231214 | 115300 | 4496225950 | 22800 | 22800 | 22800 | 22800 | 23 |
| 422 | 20231214 | 115200 | 4495701550 | 22800 | 22700 | 22800 | 22700 | 510 |
| 423 | 20231214 | 115100 | 4484094450 | 22700 | 22700 | 22800 | 22700 | 360 |
| 424 | 20231214 | 115000 | 4475902450 | 22700 | 22750 | 22800 | 22700 | 244 |
| 425 | 20231214 | 114900 | 4470356850 | 22750 | 22800 | 22800 | 22750 | 33 |
| 426 | 20231214 | 114800 | 4469606050 | 22750 | 22750 | 22750 | 22750 | 10 |
| 427 | 20231214 | 114700 | 4469378550 | 22750 | 22800 | 22800 | 22750 | 692 |
| 428 | 20231214 | 114600 | 4453607200 | 22750 | 22700 | 22800 | 22700 | 366 |
| 429 | 20231214 | 114500 | 4445290550 | 22700 | 22750 | 22800 | 22700 | 289 |
| 430 | 20231214 | 114400 | 4438720150 | 22750 | 22750 | 22750 | 22750 | 110 |
| 431 | 20231214 | 114300 | 4436217650 | 22800 | 22800 | 22800 | 22750 | 21 |
| 432 | 20231214 | 114200 | 4435739750 | 22750 | 22800 | 22800 | 22750 | 447 |
| 433 | 20231214 | 114100 | 4425570150 | 22750 | 22700 | 22800 | 22700 | 187 |
| 434 | 20231214 | 114000 | 4421318050 | 22800 | 22800 | 22800 | 22750 | 1076 |
| 435 | 20231214 | 113900 | 4396836000 | 22750 | 22750 | 22800 | 22750 | 418 |
| 436 | 20231214 | 113800 | 4387310900 | 22800 | 22750 | 22800 | 22750 | 64 |
| 437 | 20231214 | 113700 | 4385854850 | 22750 | 22750 | 22750 | 22750 | 58 |
| 438 | 20231214 | 113600 | 4384535350 | 22800 | 22750 | 22800 | 22750 | 280 |
| 439 | 20231214 | 113500 | 4378162800 | 22750 | 22800 | 22800 | 22750 | 407 |
| 440 | 20231214 | 113400 | 4368887450 | 22800 | 22800 | 22850 | 22750 | 809 |
| 441 | 20231214 | 113300 | 4350457200 | 22800 | 22800 | 22850 | 22800 | 61 |
| 442 | 20231214 | 113200 | 4349065350 | 22800 | 22800 | 22850 | 22800 | 139 |
| 443 | 20231214 | 113100 | 4345895650 | 22850 | 22800 | 22850 | 22800 | 201 |
| 444 | 20231214 | 113000 | 4341312800 | 22850 | 22850 | 22850 | 22800 | 238 |
| 445 | 20231214 | 112900 | 4335886250 | 22850 | 22850 | 22850 | 22800 | 21 |
| 446 | 20231214 | 112800 | 4335406800 | 22850 | 22850 | 22850 | 22800 | 388 |
| 447 | 20231214 | 112700 | 4326543500 | 22850 | 22850 | 22850 | 22850 | 393 |
| 448 | 20231214 | 112600 | 4317563450 | 22850 | 22850 | 22850 | 22850 | 756 |
| 449 | 20231214 | 112500 | 4300288850 | 22850 | 22800 | 22850 | 22800 | 1363 |
| 450 | 20231214 | 112400 | 4269181350 | 22800 | 22800 | 22800 | 22800 | 322 |
| 451 | 20231214 | 112300 | 4261839750 | 22800 | 22800 | 22850 | 22800 | 374 |
| 452 | 20231214 | 112200 | 4253312000 | 22800 | 22800 | 22800 | 22800 | 44 |
| 453 | 20231214 | 112100 | 4252308800 | 22800 | 22850 | 22850 | 22750 | 1898 |
| 454 | 20231214 | 112000 | 4209058650 | 22850 | 22900 | 22900 | 22800 | 157 |
| 455 | 20231214 | 111900 | 4205470500 | 22900 | 22850 | 22900 | 22850 | 652 |
| 456 | 20231214 | 111800 | 4190572250 | 22850 | 22850 | 22850 | 22850 | 315 |
| 457 | 20231214 | 111700 | 4183374500 | 22850 | 22850 | 22850 | 22800 | 31 |
| 458 | 20231214 | 111600 | 4182666550 | 22850 | 22800 | 22850 | 22800 | 708 |
| 459 | 20231214 | 111500 | 4166498750 | 22850 | 22800 | 22850 | 22800 | 373 |
| 460 | 20231214 | 111400 | 4157990950 | 22850 | 22850 | 22900 | 22800 | 385 |
| 461 | 20231214 | 111300 | 4149187800 | 22800 | 22850 | 22900 | 22800 | 965 |
| 462 | 20231214 | 111200 | 4127172200 | 22900 | 22850 | 22900 | 22850 | 38 |
| 463 | 20231214 | 111100 | 4126302350 | 22900 | 22900 | 22900 | 22850 | 548 |
| 464 | 20231214 | 111000 | 4113775700 | 22900 | 22900 | 22900 | 22900 | 991 |
| 465 | 20231214 | 110900 | 4091081800 | 22900 | 22900 | 22900 | 22850 | 2080 |
| 466 | 20231214 | 110800 | 4043542850 | 22900 | 22950 | 22950 | 22850 | 301 |
| 467 | 20231214 | 110700 | 4036649600 | 22900 | 22950 | 22950 | 22850 | 1292 |
| 468 | 20231214 | 110600 | 4007059100 | 22950 | 22900 | 22950 | 22900 | 553 |
| 469 | 20231214 | 110500 | 3994387800 | 22950 | 22950 | 22950 | 22900 | 540 |
| 470 | 20231214 | 110400 | 3982014550 | 22950 | 22900 | 22950 | 22850 | 2765 |
| 471 | 20231214 | 110300 | 3918695450 | 22900 | 22900 | 22900 | 22850 | 507 |
| 472 | 20231214 | 110200 | 3907090250 | 22900 | 22900 | 22900 | 22850 | 578 |
| 473 | 20231214 | 110100 | 3893860350 | 22900 | 22900 | 22950 | 22850 | 728 |
| 474 | 20231214 | 110000 | 3877179750 | 22900 | 22900 | 22950 | 22850 | 927 |
| 475 | 20231214 | 105900 | 3855951050 | 22850 | 22900 | 22900 | 22850 | 2674 |
| 476 | 20231214 | 105800 | 3794716850 | 22900 | 22900 | 22900 | 22850 | 1459 |
| 477 | 20231214 | 105700 | 3761307650 | 22850 | 22850 | 22900 | 22850 | 5547 |
| 478 | 20231214 | 105600 | 3634541250 | 22800 | 22750 | 22800 | 22750 | 1785 |
| 479 | 20231214 | 105500 | 3593844650 | 22800 | 22750 | 22800 | 22750 | 320 |
| 480 | 20231214 | 105400 | 3586558350 | 22800 | 22800 | 22800 | 22750 | 252 |
| 481 | 20231214 | 105300 | 3580818600 | 22800 | 22800 | 22800 | 22750 | 118 |
| 482 | 20231214 | 105200 | 3578128250 | 22800 | 22800 | 22800 | 22800 | 2013 |
| 483 | 20231214 | 105100 | 3532231850 | 22800 | 22750 | 22800 | 22750 | 331 |
| 484 | 20231214 | 105000 | 3524701450 | 22800 | 22750 | 22800 | 22750 | 273 |
| 485 | 20231214 | 104900 | 3518477550 | 22800 | 22800 | 22800 | 22750 | 163 |
| 486 | 20231214 | 104800 | 3514762450 | 22800 | 22800 | 22800 | 22750 | 484 |
| 487 | 20231214 | 104700 | 3503751300 | 22750 | 22800 | 22800 | 22750 | 263 |
| 488 | 20231214 | 104600 | 3497765150 | 22800 | 22800 | 22800 | 22750 | 1604 |
| 489 | 20231214 | 104500 | 3461194950 | 22750 | 22700 | 22750 | 22700 | 2935 |
| 490 | 20231214 | 104400 | 3394423800 | 22700 | 22700 | 22750 | 22700 | 137 |
| 491 | 20231214 | 104300 | 3391313850 | 22750 | 22600 | 22750 | 22600 | 6567 |
| 492 | 20231214 | 104200 | 3242387250 | 22650 | 22600 | 22650 | 22600 | 104 |
| 493 | 20231214 | 104100 | 3240034000 | 22600 | 22600 | 22650 | 22600 | 35 |
| 494 | 20231214 | 104000 | 3239242200 | 22650 | 22600 | 22650 | 22600 | 883 |
| 495 | 20231214 | 103900 | 3219286350 | 22600 | 22650 | 22650 | 22600 | 90 |
| 496 | 20231214 | 103800 | 3217251350 | 22650 | 22650 | 22650 | 22600 | 293 |
| 497 | 20231214 | 103700 | 3210629450 | 22600 | 22650 | 22650 | 22600 | 171 |
| 498 | 20231214 | 103600 | 3206762800 | 22600 | 22650 | 22650 | 22600 | 53 |
| 499 | 20231214 | 103500 | 3205564850 | 22650 | 22650 | 22650 | 22600 | 17 |
| 500 | 20231214 | 103400 | 3205179850 | 22600 | 22700 | 22700 | 22600 | 486 |
| 501 | 20231214 | 103300 | 3194172050 | 22700 | 22650 | 22700 | 22650 | 61 |
| 502 | 20231214 | 103200 | 3192790300 | 22650 | 22700 | 22700 | 22650 | 281 |
| 503 | 20231214 | 103100 | 3186421650 | 22650 | 22650 | 22650 | 22650 | 681 |
| 504 | 20231214 | 103000 | 3170997000 | 22700 | 22600 | 22700 | 22600 | 5708 |
| 505 | 20231214 | 102900 | 3041872200 | 22600 | 22550 | 22600 | 22550 | 123 |
| 506 | 20231214 | 102800 | 3039097550 | 22600 | 22600 | 22600 | 22550 | 574 |
| 507 | 20231214 | 102700 | 3026125600 | 22600 | 22600 | 22600 | 22600 | 126 |
| 508 | 20231214 | 102600 | 3023278000 | 22600 | 22600 | 22600 | 22550 | 1379 |
| 509 | 20231214 | 102500 | 2992179450 | 22550 | 22600 | 22600 | 22550 | 482 |
| 510 | 20231214 | 102400 | 2981302750 | 22600 | 22600 | 22600 | 22550 | 1703 |
| 511 | 20231214 | 102300 | 2942890200 | 22600 | 22600 | 22600 | 22550 | 225 |
| 512 | 20231214 | 102200 | 2937808500 | 22600 | 22600 | 22600 | 22600 | 607 |
| 513 | 20231214 | 102100 | 2924090300 | 22600 | 22600 | 22600 | 22550 | 92 |
| 514 | 20231214 | 102000 | 2922011150 | 22600 | 22550 | 22600 | 22550 | 311 |
| 515 | 20231214 | 101900 | 2914982600 | 22550 | 22600 | 22600 | 22550 | 238 |
| 516 | 20231214 | 101800 | 2909615350 | 22550 | 22550 | 22600 | 22550 | 388 |
| 517 | 20231214 | 101700 | 2900865900 | 22550 | 22600 | 22600 | 22550 | 412 |
| 518 | 20231214 | 101600 | 2891570850 | 22600 | 22600 | 22600 | 22550 | 418 |
| 519 | 20231214 | 101500 | 2882131550 | 22600 | 22600 | 22600 | 22550 | 907 |
| 520 | 20231214 | 101400 | 2861638450 | 22600 | 22600 | 22600 | 22600 | 253 |
| 521 | 20231214 | 101300 | 2855920650 | 22600 | 22650 | 22650 | 22600 | 410 |
| 522 | 20231214 | 101200 | 2846654500 | 22600 | 22600 | 22600 | 22600 | 239 |
| 523 | 20231214 | 101100 | 2841253100 | 22600 | 22650 | 22650 | 22600 | 424 |
| 524 | 20231214 | 101000 | 2831665100 | 22600 | 22650 | 22700 | 22600 | 1418 |
| 525 | 20231214 | 100900 | 2799548900 | 22700 | 22700 | 22700 | 22650 | 189 |
| 526 | 20231214 | 100800 | 2795259100 | 22650 | 22700 | 22700 | 22650 | 160 |
| 527 | 20231214 | 100700 | 2791627550 | 22650 | 22700 | 22700 | 22650 | 356 |
| 528 | 20231214 | 100600 | 2783546400 | 22700 | 22750 | 22750 | 22650 | 758 |
| 529 | 20231214 | 100500 | 2766340550 | 22750 | 22650 | 22750 | 22650 | 2847 |
| 530 | 20231214 | 100400 | 2701718250 | 22650 | 22650 | 22700 | 22650 | 640 |
| 531 | 20231214 | 100300 | 2687200300 | 22650 | 22650 | 22650 | 22650 | 500 |
| 532 | 20231214 | 100200 | 2675875300 | 22650 | 22550 | 22650 | 22550 | 2592 |
| 533 | 20231214 | 100100 | 2617295900 | 22600 | 22600 | 22650 | 22600 | 1735 |
| 534 | 20231214 | 100000 | 2578084850 | 22650 | 22600 | 22700 | 22600 | 3326 |
| 535 | 20231214 | 095900 | 2502758050 | 22600 | 22650 | 22650 | 22600 | 369 |
| 536 | 20231214 | 095800 | 2494418300 | 22650 | 22600 | 22650 | 22550 | 1451 |
| 537 | 20231214 | 095700 | 2461625000 | 22600 | 22600 | 22650 | 22600 | 840 |
| 538 | 20231214 | 095600 | 2442636600 | 22600 | 22650 | 22650 | 22600 | 592 |
| 539 | 20231214 | 095500 | 2429229000 | 22600 | 22600 | 22650 | 22600 | 66 |
| 540 | 20231214 | 095400 | 2427736250 | 22600 | 22600 | 22650 | 22600 | 506 |
| 541 | 20231214 | 095300 | 2416294500 | 22600 | 22650 | 22650 | 22550 | 1447 |
| 542 | 20231214 | 095200 | 2383613300 | 22650 | 22700 | 22700 | 22600 | 2199 |
| 543 | 20231214 | 095100 | 2333835750 | 22700 | 22650 | 22700 | 22650 | 49 |
| 544 | 20231214 | 095000 | 2332725550 | 22650 | 22650 | 22650 | 22650 | 1301 |
| 545 | 20231214 | 094900 | 2303257900 | 22700 | 22650 | 22700 | 22650 | 1851 |
| 546 | 20231214 | 094800 | 2261330650 | 22650 | 22700 | 22700 | 22650 | 539 |
| 547 | 20231214 | 094700 | 2249095500 | 22700 | 22700 | 22700 | 22650 | 688 |
| 548 | 20231214 | 094600 | 2233503250 | 22650 | 22700 | 22700 | 22650 | 420 |
| 549 | 20231214 | 094500 | 2223969600 | 22700 | 22700 | 22700 | 22650 | 1039 |
| 550 | 20231214 | 094400 | 2200388600 | 22700 | 22650 | 22700 | 22650 | 1649 |
| 551 | 20231214 | 094300 | 2163026550 | 22700 | 22650 | 22700 | 22650 | 498 |
| 552 | 20231214 | 094200 | 2151731750 | 22700 | 22700 | 22750 | 22700 | 1342 |
| 553 | 20231214 | 094100 | 2121265550 | 22750 | 22700 | 22750 | 22700 | 441 |
| 554 | 20231214 | 094000 | 2111250750 | 22700 | 22700 | 22700 | 22700 | 1356 |
| 555 | 20231214 | 093900 | 2080469550 | 22700 | 22700 | 22750 | 22700 | 1464 |
| 556 | 20231214 | 093800 | 2047233750 | 22700 | 22750 | 22750 | 22700 | 358 |
| 557 | 20231214 | 093700 | 2039103000 | 22750 | 22800 | 22800 | 22750 | 445 |
| 558 | 20231214 | 093600 | 2028978950 | 22800 | 22750 | 22800 | 22750 | 222 |
| 559 | 20231214 | 093500 | 2023928300 | 22750 | 22750 | 22800 | 22750 | 581 |
| 560 | 20231214 | 093400 | 2010705100 | 22700 | 22750 | 22750 | 22700 | 300 |
| 561 | 20231214 | 093300 | 2003889450 | 22750 | 22750 | 22750 | 22750 | 1332 |
| 562 | 20231214 | 093200 | 1973586450 | 22750 | 22750 | 22750 | 22750 | 400 |
| 563 | 20231214 | 093100 | 1964486450 | 22750 | 22800 | 22850 | 22750 | 1230 |
| 564 | 20231214 | 093000 | 1936442700 | 22800 | 22800 | 22850 | 22750 | 3149 |
| 565 | 20231214 | 092900 | 1864646350 | 22800 | 22800 | 22800 | 22750 | 799 |
| 566 | 20231214 | 092800 | 1846463850 | 22750 | 22750 | 22800 | 22750 | 685 |
| 567 | 20231214 | 092700 | 1830879050 | 22750 | 22750 | 22800 | 22750 | 1327 |
| 568 | 20231214 | 092600 | 1800654050 | 22750 | 22750 | 22800 | 22750 | 777 |
| 569 | 20231214 | 092500 | 1782974800 | 22750 | 22800 | 22800 | 22750 | 719 |
| 570 | 20231214 | 092400 | 1766590000 | 22800 | 22800 | 22850 | 22750 | 820 |
| 571 | 20231214 | 092300 | 1747894000 | 22800 | 22800 | 22800 | 22750 | 485 |
| 572 | 20231214 | 092200 | 1736836100 | 22800 | 22800 | 22800 | 22750 | 1173 |
| 573 | 20231214 | 092100 | 1710120650 | 22800 | 22800 | 22850 | 22800 | 992 |
| 574 | 20231214 | 092000 | 1687496300 | 22850 | 22800 | 22850 | 22800 | 429 |
| 575 | 20231214 | 091900 | 1677709400 | 22800 | 22750 | 22850 | 22750 | 3565 |
| 576 | 20231214 | 091800 | 1596386000 | 22750 | 22800 | 22800 | 22750 | 1352 |
| 577 | 20231214 | 091700 | 1565627850 | 22750 | 22750 | 22800 | 22750 | 795 |
| 578 | 20231214 | 091600 | 1547535050 | 22750 | 22800 | 22800 | 22750 | 1608 |
| 579 | 20231214 | 091500 | 1510905800 | 22750 | 22750 | 22800 | 22750 | 1811 |
| 580 | 20231214 | 091400 | 1469633450 | 22800 | 22700 | 22800 | 22650 | 5292 |
| 581 | 20231214 | 091300 | 1349263800 | 22700 | 22700 | 22750 | 22700 | 1013 |
| 582 | 20231214 | 091200 | 1326256650 | 22700 | 22700 | 22750 | 22700 | 841 |
| 583 | 20231214 | 091100 | 1307155600 | 22750 | 22750 | 22800 | 22700 | 4514 |
| 584 | 20231214 | 091000 | 1204460850 | 22800 | 22750 | 22800 | 22750 | 1472 |
| 585 | 20231214 | 090900 | 1170913400 | 22800 | 22750 | 22800 | 22750 | 1603 |
| 586 | 20231214 | 090800 | 1134427550 | 22750 | 22750 | 22750 | 22700 | 1692 |
| 587 | 20231214 | 090700 | 1095934750 | 22750 | 22700 | 22750 | 22700 | 547 |
| 588 | 20231214 | 090600 | 1083514700 | 22750 | 22650 | 22800 | 22650 | 1292 |
| 589 | 20231214 | 090500 | 1054170500 | 22700 | 22800 | 22800 | 22650 | 3457 |
| 590 | 20231214 | 090400 | 975516350 | 22850 | 22800 | 22900 | 22800 | 2798 |
| 591 | 20231214 | 090300 | 911600500 | 22800 | 22950 | 23000 | 22800 | 4008 |
| 592 | 20231214 | 090200 | 819960850 | 22950 | 22900 | 23000 | 22900 | 15122 |
| 593 | 20231214 | 090100 | 472951700 | 22900 | 22750 | 22950 | 22750 | 10377 |
| 594 | 20231214 | 090000 | 235723450 | 22800 | 22750 | 22900 | 22750 | 10340 |