32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 3 | 20231208 | 185100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20231208 | 185000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20231208 | 184900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20231208 | 184800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20231208 | 184700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20231208 | 184600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20231208 | 184500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20231208 | 184400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20231208 | 184300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20231208 | 184200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20231208 | 184100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20231208 | 184000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20231208 | 183900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20231208 | 183800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20231208 | 183700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20231208 | 183600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20231208 | 183500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20231208 | 183400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20231208 | 183300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20231208 | 183200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20231208 | 183100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20231208 | 183000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20231208 | 182900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20231208 | 182800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20231208 | 182700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20231208 | 182600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20231208 | 182500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20231208 | 182400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20231208 | 182300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20231208 | 182200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 33 | 20231208 | 182100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20231208 | 182000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20231208 | 181900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20231208 | 181800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20231208 | 181700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20231208 | 181600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20231208 | 181500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20231208 | 181400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20231208 | 181300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20231208 | 181200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20231208 | 181100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20231208 | 181000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20231208 | 180900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20231208 | 180800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20231208 | 180700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20231208 | 180600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20231208 | 180500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20231208 | 180400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20231208 | 180300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20231208 | 180200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20231208 | 180100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20231208 | 180000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20231208 | 175900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20231208 | 175800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20231208 | 175700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20231208 | 175600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20231208 | 175500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20231208 | 175400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20231208 | 175300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20231208 | 175200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 63 | 20231208 | 175100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20231208 | 175000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20231208 | 174900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20231208 | 174800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20231208 | 174700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20231208 | 174600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20231208 | 174500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20231208 | 174400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20231208 | 174300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20231208 | 174200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20231208 | 174100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20231208 | 174000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20231208 | 173900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20231208 | 173800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20231208 | 173700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20231208 | 173600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20231208 | 173500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20231208 | 173400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20231208 | 173300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20231208 | 173200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20231208 | 173100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20231208 | 173000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20231208 | 172900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20231208 | 172800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20231208 | 172700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20231208 | 172600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20231208 | 172500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20231208 | 172400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20231208 | 172300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20231208 | 172200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 93 | 20231208 | 172100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20231208 | 172000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20231208 | 171900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20231208 | 171800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20231208 | 171700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20231208 | 171600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20231208 | 171500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20231208 | 171400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20231208 | 171300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20231208 | 171200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20231208 | 171100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20231208 | 171000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20231208 | 170900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20231208 | 170800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20231208 | 170700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20231208 | 170600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20231208 | 170500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20231208 | 170400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20231208 | 170300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20231208 | 170200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20231208 | 170100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20231208 | 170000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20231208 | 165900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20231208 | 165800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20231208 | 165700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20231208 | 165600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20231208 | 165500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20231208 | 165400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20231208 | 165300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20231208 | 165200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 123 | 20231208 | 165100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20231208 | 165000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20231208 | 164900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20231208 | 164800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20231208 | 164700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20231208 | 164600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20231208 | 164500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20231208 | 164400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20231208 | 164300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20231208 | 164200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20231208 | 164100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20231208 | 164000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20231208 | 163900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20231208 | 163800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20231208 | 163700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20231208 | 163600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20231208 | 163500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20231208 | 163400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20231208 | 163300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20231208 | 163200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20231208 | 163100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20231208 | 163000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20231208 | 162900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20231208 | 162800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20231208 | 162700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20231208 | 162600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20231208 | 162500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20231208 | 162400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20231208 | 162300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20231208 | 162200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 153 | 20231208 | 162100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20231208 | 162000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20231208 | 161900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20231208 | 161800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20231208 | 161700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20231208 | 161600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20231208 | 161500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20231208 | 161400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20231208 | 161300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20231208 | 161200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20231208 | 161100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20231208 | 161000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20231208 | 160900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20231208 | 160800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20231208 | 160700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20231208 | 160600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20231208 | 160500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20231208 | 160400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20231208 | 160300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20231208 | 160200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20231208 | 160100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20231208 | 160000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20231208 | 155900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20231208 | 155800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20231208 | 155700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20231208 | 155600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20231208 | 155500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20231208 | 155400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20231208 | 155300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20231208 | 155200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 183 | 20231208 | 155100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20231208 | 155000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20231208 | 154900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20231208 | 154800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20231208 | 154700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20231208 | 154600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20231208 | 154500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20231208 | 154400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20231208 | 154300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20231208 | 154200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20231208 | 154100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20231208 | 154000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20231208 | 153900 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20231208 | 153800 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20231208 | 153700 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20231208 | 153600 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20231208 | 153500 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20231208 | 153400 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20231208 | 153300 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20231208 | 153200 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20231208 | 153100 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20231208 | 153000 | 6963389500 | 23150 | 23150 | 23150 | 23150 | 8156 |
| 205 | 20231208 | 152900 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20231208 | 152800 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20231208 | 152700 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20231208 | 152600 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20231208 | 152500 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20231208 | 152400 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 211 | 20231208 | 152300 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 212 | 20231208 | 152200 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 213 | 20231208 | 152100 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 214 | 20231208 | 152000 | 6774578100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 215 | 20231208 | 151900 | 6774578100 | 23100 | 23100 | 23150 | 23100 | 499 |
| 216 | 20231208 | 151800 | 6763040100 | 23100 | 23150 | 23150 | 23100 | 1337 |
| 217 | 20231208 | 151700 | 6732092400 | 23150 | 23100 | 23150 | 23100 | 1293 |
| 218 | 20231208 | 151600 | 6702178400 | 23150 | 23150 | 23150 | 23100 | 611 |
| 219 | 20231208 | 151500 | 6688035200 | 23150 | 23150 | 23200 | 23150 | 1397 |
| 220 | 20231208 | 151400 | 6655665950 | 23200 | 23200 | 23200 | 23150 | 867 |
| 221 | 20231208 | 151300 | 6635563200 | 23200 | 23150 | 23200 | 23150 | 3298 |
| 222 | 20231208 | 151200 | 6559174150 | 23150 | 23100 | 23150 | 23100 | 398 |
| 223 | 20231208 | 151100 | 6549973450 | 23100 | 23100 | 23150 | 23100 | 7501 |
| 224 | 20231208 | 151000 | 6376343950 | 23100 | 23100 | 23150 | 23100 | 1206 |
| 225 | 20231208 | 150900 | 6348428600 | 23100 | 23100 | 23150 | 23100 | 528 |
| 226 | 20231208 | 150800 | 6336228450 | 23100 | 23100 | 23150 | 23100 | 354 |
| 227 | 20231208 | 150700 | 6328037800 | 23100 | 23150 | 23150 | 23100 | 678 |
| 228 | 20231208 | 150600 | 6312354000 | 23150 | 23150 | 23150 | 23100 | 1179 |
| 229 | 20231208 | 150500 | 6285110800 | 23100 | 23150 | 23150 | 23100 | 438 |
| 230 | 20231208 | 150400 | 6274986850 | 23150 | 23050 | 23150 | 23050 | 1684 |
| 231 | 20231208 | 150300 | 6236083700 | 23050 | 23050 | 23100 | 23050 | 154 |
| 232 | 20231208 | 150200 | 6232529700 | 23100 | 23100 | 23100 | 23050 | 453 |
| 233 | 20231208 | 150100 | 6222085250 | 23100 | 23100 | 23100 | 23050 | 156 |
| 234 | 20231208 | 150000 | 6218488150 | 23100 | 23150 | 23150 | 23100 | 2466 |
| 235 | 20231208 | 145900 | 6161517400 | 23150 | 23100 | 23150 | 23100 | 627 |
| 236 | 20231208 | 145800 | 6147004150 | 23100 | 23150 | 23150 | 23100 | 390 |
| 237 | 20231208 | 145700 | 6137987700 | 23150 | 23050 | 23150 | 23050 | 3107 |
| 238 | 20231208 | 145600 | 6066216800 | 23100 | 23100 | 23100 | 23050 | 687 |
| 239 | 20231208 | 145500 | 6050356350 | 23100 | 23050 | 23100 | 23050 | 513 |
| 240 | 20231208 | 145400 | 6038517550 | 23100 | 23100 | 23100 | 23050 | 319 |
| 241 | 20231208 | 145300 | 6031151300 | 23050 | 23050 | 23100 | 23050 | 484 |
| 242 | 20231208 | 145200 | 6019978400 | 23050 | 23050 | 23100 | 23050 | 413 |
| 243 | 20231208 | 145100 | 6010444600 | 23050 | 23100 | 23100 | 23050 | 350 |
| 244 | 20231208 | 145000 | 6002361100 | 23100 | 23150 | 23150 | 23100 | 2646 |
| 245 | 20231208 | 144900 | 5941211750 | 23150 | 23150 | 23150 | 23150 | 59 |
| 246 | 20231208 | 144800 | 5939845900 | 23150 | 23100 | 23150 | 23100 | 423 |
| 247 | 20231208 | 144700 | 5930063650 | 23100 | 23100 | 23100 | 23050 | 3263 |
| 248 | 20231208 | 144600 | 5854688400 | 23100 | 23100 | 23100 | 23050 | 338 |
| 249 | 20231208 | 144500 | 5846880650 | 23100 | 23050 | 23150 | 23050 | 6853 |
| 250 | 20231208 | 144400 | 5688571350 | 23100 | 23100 | 23100 | 23050 | 503 |
| 251 | 20231208 | 144300 | 5676956600 | 23100 | 23100 | 23100 | 23050 | 175 |
| 252 | 20231208 | 144200 | 5672915600 | 23050 | 23050 | 23100 | 23050 | 196 |
| 253 | 20231208 | 144100 | 5668396000 | 23050 | 23100 | 23100 | 23050 | 249 |
| 254 | 20231208 | 144000 | 5662655500 | 23100 | 23100 | 23100 | 23050 | 53 |
| 255 | 20231208 | 143900 | 5661433550 | 23100 | 23050 | 23100 | 23000 | 912 |
| 256 | 20231208 | 143800 | 5640411850 | 23050 | 23050 | 23050 | 23050 | 684 |
| 257 | 20231208 | 143700 | 5624645650 | 23050 | 23050 | 23100 | 23050 | 1909 |
| 258 | 20231208 | 143600 | 5580591700 | 23050 | 23100 | 23100 | 23050 | 585 |
| 259 | 20231208 | 143500 | 5567106900 | 23100 | 23050 | 23100 | 23050 | 21 |
| 260 | 20231208 | 143400 | 5566622350 | 23050 | 23050 | 23050 | 23050 | 189 |
| 261 | 20231208 | 143300 | 5562265900 | 23050 | 23100 | 23100 | 23000 | 3273 |
| 262 | 20231208 | 143200 | 5486873600 | 23100 | 23100 | 23100 | 23100 | 859 |
| 263 | 20231208 | 143100 | 5467030700 | 23100 | 23100 | 23150 | 23050 | 1147 |
| 264 | 20231208 | 143000 | 5440521600 | 23100 | 23150 | 23150 | 23100 | 279 |
| 265 | 20231208 | 142900 | 5434076550 | 23100 | 23100 | 23150 | 23100 | 1440 |
| 266 | 20231208 | 142800 | 5400810850 | 23100 | 23100 | 23100 | 23100 | 1019 |
| 267 | 20231208 | 142700 | 5377271950 | 23100 | 23100 | 23100 | 23100 | 138 |
| 268 | 20231208 | 142600 | 5374084150 | 23050 | 23100 | 23100 | 23050 | 646 |
| 269 | 20231208 | 142500 | 5359168550 | 23100 | 23050 | 23100 | 23050 | 803 |
| 270 | 20231208 | 142400 | 5340621250 | 23100 | 23050 | 23100 | 23050 | 538 |
| 271 | 20231208 | 142300 | 5328199700 | 23100 | 23150 | 23150 | 23050 | 549 |
| 272 | 20231208 | 142200 | 5315518600 | 23150 | 23100 | 23150 | 23050 | 179 |
| 273 | 20231208 | 142100 | 5311383700 | 23150 | 23150 | 23150 | 23100 | 1770 |
| 274 | 20231208 | 142000 | 5270482750 | 23150 | 23100 | 23150 | 23100 | 9384 |
| 275 | 20231208 | 141900 | 5053494700 | 23100 | 23100 | 23150 | 23100 | 1470 |
| 276 | 20231208 | 141800 | 5019532700 | 23100 | 23050 | 23100 | 23050 | 410 |
| 277 | 20231208 | 141700 | 5010071150 | 23050 | 23100 | 23150 | 23050 | 429 |
| 278 | 20231208 | 141600 | 5000163150 | 23100 | 23100 | 23150 | 23050 | 5617 |
| 279 | 20231208 | 141500 | 4870392000 | 23150 | 23050 | 23150 | 23050 | 2920 |
| 280 | 20231208 | 141400 | 4802930400 | 23100 | 22950 | 23150 | 22950 | 30467 |
| 281 | 20231208 | 141300 | 4101091700 | 22950 | 22900 | 22950 | 22900 | 582 |
| 282 | 20231208 | 141200 | 4087737300 | 22900 | 22950 | 22950 | 22900 | 922 |
| 283 | 20231208 | 141100 | 4066582400 | 22950 | 22950 | 22950 | 22950 | 966 |
| 284 | 20231208 | 141000 | 4044412700 | 22950 | 22900 | 22950 | 22900 | 3130 |
| 285 | 20231208 | 140900 | 3972735650 | 22900 | 22850 | 22900 | 22850 | 919 |
| 286 | 20231208 | 140800 | 3951693050 | 22850 | 22850 | 22900 | 22850 | 307 |
| 287 | 20231208 | 140700 | 3944670300 | 22900 | 22850 | 22900 | 22850 | 448 |
| 288 | 20231208 | 140600 | 3934414400 | 22850 | 22850 | 22900 | 22850 | 77 |
| 289 | 20231208 | 140500 | 3932654700 | 22900 | 22850 | 22900 | 22850 | 56 |
| 290 | 20231208 | 140400 | 3931372550 | 22900 | 22900 | 22900 | 22850 | 80 |
| 291 | 20231208 | 140300 | 3929541050 | 22900 | 22850 | 22900 | 22850 | 185 |
| 292 | 20231208 | 140200 | 3925306350 | 22850 | 22850 | 22850 | 22850 | 263 |
| 293 | 20231208 | 140100 | 3919296800 | 22850 | 22900 | 22900 | 22850 | 174 |
| 294 | 20231208 | 140000 | 3915316350 | 22900 | 22900 | 22900 | 22900 | 162 |
| 295 | 20231208 | 135900 | 3911606550 | 22900 | 22900 | 22900 | 22900 | 7 |
| 296 | 20231208 | 135800 | 3911446250 | 22900 | 22900 | 22900 | 22900 | 88 |
| 297 | 20231208 | 135700 | 3909431050 | 22900 | 22800 | 22900 | 22800 | 2624 |
| 298 | 20231208 | 135600 | 3849470850 | 22850 | 22800 | 22850 | 22800 | 240 |
| 299 | 20231208 | 135500 | 3843988800 | 22800 | 22850 | 22850 | 22800 | 529 |
| 300 | 20231208 | 135400 | 3831906800 | 22850 | 22850 | 22850 | 22800 | 271 |
| 301 | 20231208 | 135300 | 3825714950 | 22850 | 22850 | 22850 | 22850 | 13 |
| 302 | 20231208 | 135200 | 3825417900 | 22850 | 22850 | 22850 | 22850 | 344 |
| 303 | 20231208 | 135100 | 3817557500 | 22800 | 22800 | 22850 | 22800 | 49 |
| 304 | 20231208 | 135000 | 3816440250 | 22800 | 22800 | 22850 | 22800 | 28 |
| 305 | 20231208 | 134900 | 3815801800 | 22850 | 22850 | 22850 | 22850 | 1 |
| 306 | 20231208 | 134800 | 3815778950 | 22850 | 22800 | 22850 | 22800 | 148 |
| 307 | 20231208 | 134700 | 3812400250 | 22800 | 22850 | 22850 | 22800 | 80 |
| 308 | 20231208 | 134600 | 3810573000 | 22850 | 22850 | 22850 | 22800 | 436 |
| 309 | 20231208 | 134500 | 3800610500 | 22850 | 22800 | 22850 | 22800 | 1471 |
| 310 | 20231208 | 134400 | 3767071200 | 22800 | 22800 | 22800 | 22800 | 1084 |
| 311 | 20231208 | 134300 | 3742356000 | 22850 | 22850 | 22850 | 22800 | 111 |
| 312 | 20231208 | 134200 | 3739823750 | 22850 | 22800 | 22850 | 22800 | 107 |
| 313 | 20231208 | 134100 | 3737384100 | 22800 | 22850 | 22850 | 22800 | 2198 |
| 314 | 20231208 | 134000 | 3687160200 | 22850 | 22800 | 22850 | 22800 | 218 |
| 315 | 20231208 | 133900 | 3682184050 | 22800 | 22800 | 22850 | 22800 | 254 |
| 316 | 20231208 | 133800 | 3676392750 | 22850 | 22800 | 22850 | 22750 | 568 |
| 317 | 20231208 | 133700 | 3663442250 | 22800 | 22800 | 22800 | 22800 | 860 |
| 318 | 20231208 | 133600 | 3643834250 | 22800 | 22800 | 22800 | 22750 | 122 |
| 319 | 20231208 | 133500 | 3641055400 | 22800 | 22800 | 22800 | 22750 | 410 |
| 320 | 20231208 | 133400 | 3631709150 | 22800 | 22800 | 22800 | 22800 | 2194 |
| 321 | 20231208 | 133300 | 3581685950 | 22800 | 22700 | 22800 | 22700 | 2104 |
| 322 | 20231208 | 133200 | 3533766750 | 22700 | 22700 | 22700 | 22700 | 2059 |
| 323 | 20231208 | 133100 | 3487027450 | 22700 | 22650 | 22700 | 22650 | 453 |
| 324 | 20231208 | 133000 | 3476766250 | 22700 | 22650 | 22700 | 22650 | 317 |
| 325 | 20231208 | 132900 | 3469571200 | 22700 | 22700 | 22700 | 22650 | 796 |
| 326 | 20231208 | 132800 | 3451541700 | 22700 | 22700 | 22700 | 22700 | 175 |
| 327 | 20231208 | 132700 | 3447569200 | 22650 | 22650 | 22700 | 22650 | 52 |
| 328 | 20231208 | 132600 | 3446391350 | 22650 | 22650 | 22650 | 22650 | 176 |
| 329 | 20231208 | 132500 | 3442404950 | 22650 | 22600 | 22650 | 22600 | 549 |
| 330 | 20231208 | 132400 | 3429971500 | 22650 | 22650 | 22650 | 22650 | 145 |
| 331 | 20231208 | 132300 | 3426687250 | 22650 | 22600 | 22650 | 22600 | 21 |
| 332 | 20231208 | 132200 | 3426212600 | 22600 | 22600 | 22600 | 22550 | 1155 |
| 333 | 20231208 | 132100 | 3400155750 | 22600 | 22600 | 22600 | 22600 | 371 |
| 334 | 20231208 | 132000 | 3391771150 | 22650 | 22600 | 22650 | 22600 | 73 |
| 335 | 20231208 | 131900 | 3390121300 | 22650 | 22650 | 22650 | 22650 | 2 |
| 336 | 20231208 | 131800 | 3390076000 | 22650 | 22650 | 22650 | 22550 | 53 |
| 337 | 20231208 | 131700 | 3388878750 | 22650 | 22600 | 22650 | 22550 | 142 |
| 338 | 20231208 | 131600 | 3385666600 | 22550 | 22650 | 22650 | 22550 | 226 |
| 339 | 20231208 | 131500 | 3380554400 | 22650 | 22650 | 22650 | 22550 | 1059 |
| 340 | 20231208 | 131400 | 3356650600 | 22650 | 22650 | 22700 | 22650 | 20 |
| 341 | 20231208 | 131300 | 3356197550 | 22650 | 22650 | 22650 | 22650 | 532 |
| 342 | 20231208 | 131200 | 3344147750 | 22650 | 22650 | 22650 | 22600 | 1086 |
| 343 | 20231208 | 131100 | 3319599850 | 22650 | 22650 | 22650 | 22650 | 588 |
| 344 | 20231208 | 131000 | 3306281650 | 22650 | 22650 | 22650 | 22650 | 8 |
| 345 | 20231208 | 130900 | 3306100450 | 22600 | 22550 | 22600 | 22550 | 555 |
| 346 | 20231208 | 130800 | 3293567450 | 22550 | 22550 | 22550 | 22550 | 15 |
| 347 | 20231208 | 130700 | 3293229200 | 22550 | 22550 | 22550 | 22550 | 287 |
| 348 | 20231208 | 130600 | 3286757350 | 22550 | 22550 | 22550 | 22500 | 178 |
| 349 | 20231208 | 130500 | 3282748450 | 22500 | 22550 | 22550 | 22500 | 497 |
| 350 | 20231208 | 130400 | 3271550200 | 22550 | 22500 | 22550 | 22500 | 174 |
| 351 | 20231208 | 130300 | 3267628100 | 22550 | 22550 | 22550 | 22500 | 218 |
| 352 | 20231208 | 130200 | 3262712500 | 22550 | 22550 | 22550 | 22550 | 300 |
| 353 | 20231208 | 130100 | 3255947500 | 22550 | 22600 | 22600 | 22550 | 282 |
| 354 | 20231208 | 130000 | 3249577050 | 22500 | 22600 | 22600 | 22500 | 276 |
| 355 | 20231208 | 125900 | 3243345050 | 22600 | 22550 | 22600 | 22550 | 98 |
| 356 | 20231208 | 125800 | 3241132350 | 22600 | 22600 | 22600 | 22500 | 2675 |
| 357 | 20231208 | 125700 | 3180680550 | 22550 | 22600 | 22600 | 22550 | 765 |
| 358 | 20231208 | 125600 | 3163429150 | 22600 | 22600 | 22600 | 22600 | 200 |
| 359 | 20231208 | 125500 | 3158909150 | 22600 | 22550 | 22600 | 22550 | 69 |
| 360 | 20231208 | 125400 | 3157353100 | 22600 | 22600 | 22600 | 22550 | 52 |
| 361 | 20231208 | 125300 | 3156179150 | 22600 | 22550 | 22600 | 22550 | 152 |
| 362 | 20231208 | 125200 | 3152751450 | 22600 | 22600 | 22600 | 22550 | 423 |
| 363 | 20231208 | 125100 | 3143206900 | 22550 | 22600 | 22600 | 22550 | 2485 |
| 364 | 20231208 | 125000 | 3087165600 | 22600 | 22600 | 22600 | 22550 | 218 |
| 365 | 20231208 | 124900 | 3082244300 | 22600 | 22600 | 22600 | 22600 | 391 |
| 366 | 20231208 | 124800 | 3073407700 | 22550 | 22550 | 22600 | 22550 | 138 |
| 367 | 20231208 | 124700 | 3070295200 | 22600 | 22550 | 22600 | 22550 | 148 |
| 368 | 20231208 | 124600 | 3066957400 | 22600 | 22600 | 22600 | 22600 | 105 |
| 369 | 20231208 | 124500 | 3064584400 | 22600 | 22600 | 22600 | 22600 | 21 |
| 370 | 20231208 | 124400 | 3064109800 | 22550 | 22600 | 22600 | 22550 | 55 |
| 371 | 20231208 | 124300 | 3062869300 | 22600 | 22600 | 22600 | 22600 | 756 |
| 372 | 20231208 | 124200 | 3045783700 | 22600 | 22600 | 22600 | 22600 | 56 |
| 373 | 20231208 | 124100 | 3044518100 | 22600 | 22550 | 22600 | 22550 | 232 |
| 374 | 20231208 | 124000 | 3039284000 | 22600 | 22550 | 22600 | 22550 | 45 |
| 375 | 20231208 | 123900 | 3038267200 | 22550 | 22550 | 22550 | 22550 | 455 |
| 376 | 20231208 | 123800 | 3028006950 | 22600 | 22600 | 22600 | 22600 | 29 |
| 377 | 20231208 | 123700 | 3027351550 | 22600 | 22550 | 22600 | 22550 | 207 |
| 378 | 20231208 | 123600 | 3022678350 | 22550 | 22550 | 22550 | 22550 | 71 |
| 379 | 20231208 | 123500 | 3021077300 | 22550 | 22550 | 22550 | 22550 | 33 |
| 380 | 20231208 | 123400 | 3020333150 | 22550 | 22600 | 22600 | 22550 | 446 |
| 381 | 20231208 | 123300 | 3010274300 | 22600 | 22600 | 22600 | 22600 | 89 |
| 382 | 20231208 | 123200 | 3008262900 | 22600 | 22550 | 22600 | 22550 | 94 |
| 383 | 20231208 | 123100 | 3006140000 | 22550 | 22600 | 22600 | 22550 | 193 |
| 384 | 20231208 | 123000 | 3001786850 | 22600 | 22600 | 22600 | 22550 | 52 |
| 385 | 20231208 | 122900 | 3000613900 | 22600 | 22600 | 22600 | 22600 | 1 |
| 386 | 20231208 | 122800 | 3000591300 | 22550 | 22600 | 22600 | 22550 | 66 |
| 387 | 20231208 | 122700 | 2999101650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 388 | 20231208 | 122600 | 2999101650 | 22550 | 22550 | 22600 | 22550 | 654 |
| 389 | 20231208 | 122500 | 2984353900 | 22600 | 22600 | 22600 | 22600 | 23 |
| 390 | 20231208 | 122400 | 2983834100 | 22600 | 22600 | 22600 | 22550 | 18 |
| 391 | 20231208 | 122300 | 2983427400 | 22550 | 22550 | 22550 | 22550 | 30 |
| 392 | 20231208 | 122200 | 2982750900 | 22550 | 22600 | 22600 | 22550 | 144 |
| 393 | 20231208 | 122100 | 2979498100 | 22550 | 22600 | 22600 | 22550 | 360 |
| 394 | 20231208 | 122000 | 2971362200 | 22600 | 22550 | 22600 | 22550 | 43 |
| 395 | 20231208 | 121900 | 2970392450 | 22550 | 22550 | 22600 | 22550 | 8 |
| 396 | 20231208 | 121800 | 2970211950 | 22600 | 22600 | 22600 | 22600 | 42 |
| 397 | 20231208 | 121700 | 2969262750 | 22550 | 22600 | 22600 | 22550 | 171 |
| 398 | 20231208 | 121600 | 2965405000 | 22600 | 22600 | 22600 | 22550 | 83 |
| 399 | 20231208 | 121500 | 2963530700 | 22600 | 22600 | 22600 | 22600 | 60 |
| 400 | 20231208 | 121400 | 2962174700 | 22600 | 22600 | 22600 | 22600 | 2 |
| 401 | 20231208 | 121300 | 2962129500 | 22600 | 22550 | 22600 | 22550 | 4 |
| 402 | 20231208 | 121200 | 2962039250 | 22550 | 22600 | 22600 | 22550 | 342 |
| 403 | 20231208 | 121100 | 2954324100 | 22600 | 22600 | 22600 | 22600 | 51 |
| 404 | 20231208 | 121000 | 2953171500 | 22600 | 22550 | 22600 | 22550 | 66 |
| 405 | 20231208 | 120900 | 2951683100 | 22500 | 22550 | 22550 | 22500 | 110 |
| 406 | 20231208 | 120800 | 2949206850 | 22550 | 22600 | 22600 | 22500 | 1296 |
| 407 | 20231208 | 120700 | 2919982200 | 22600 | 22600 | 22600 | 22600 | 42 |
| 408 | 20231208 | 120600 | 2919033000 | 22550 | 22600 | 22600 | 22550 | 25 |
| 409 | 20231208 | 120500 | 2918468550 | 22500 | 22550 | 22550 | 22500 | 2543 |
| 410 | 20231208 | 120400 | 2861156650 | 22600 | 22600 | 22600 | 22550 | 2235 |
| 411 | 20231208 | 120300 | 2810749750 | 22600 | 22550 | 22600 | 22550 | 168 |
| 412 | 20231208 | 120200 | 2806960450 | 22550 | 22600 | 22600 | 22550 | 823 |
| 413 | 20231208 | 120100 | 2788372250 | 22600 | 22650 | 22650 | 22600 | 223 |
| 414 | 20231208 | 120000 | 2783330800 | 22650 | 22600 | 22650 | 22600 | 242 |
| 415 | 20231208 | 115900 | 2777861550 | 22600 | 22650 | 22650 | 22600 | 5 |
| 416 | 20231208 | 115800 | 2777748400 | 22650 | 22600 | 22650 | 22600 | 440 |
| 417 | 20231208 | 115700 | 2767804350 | 22600 | 22600 | 22600 | 22600 | 33 |
| 418 | 20231208 | 115600 | 2767058550 | 22600 | 22600 | 22650 | 22600 | 244 |
| 419 | 20231208 | 115500 | 2761544100 | 22600 | 22600 | 22600 | 22600 | 108 |
| 420 | 20231208 | 115400 | 2759103300 | 22650 | 22650 | 22650 | 22600 | 2021 |
| 421 | 20231208 | 115300 | 2713427650 | 22650 | 22650 | 22650 | 22650 | 521 |
| 422 | 20231208 | 115200 | 2701627000 | 22650 | 22700 | 22700 | 22650 | 11 |
| 423 | 20231208 | 115100 | 2701377400 | 22700 | 22700 | 22700 | 22700 | 10 |
| 424 | 20231208 | 115000 | 2701150400 | 22650 | 22700 | 22700 | 22650 | 426 |
| 425 | 20231208 | 114900 | 2691500350 | 22700 | 22700 | 22700 | 22700 | 283 |
| 426 | 20231208 | 114800 | 2685076250 | 22700 | 22700 | 22700 | 22700 | 9 |
| 427 | 20231208 | 114700 | 2684871950 | 22700 | 22650 | 22700 | 22650 | 924 |
| 428 | 20231208 | 114600 | 2663942850 | 22650 | 22650 | 22650 | 22650 | 32 |
| 429 | 20231208 | 114500 | 2663218050 | 22650 | 22650 | 22650 | 22650 | 40 |
| 430 | 20231208 | 114400 | 2662312050 | 22650 | 22650 | 22700 | 22650 | 123 |
| 431 | 20231208 | 114300 | 2659526050 | 22650 | 22650 | 22650 | 22650 | 10 |
| 432 | 20231208 | 114200 | 2659299550 | 22650 | 22650 | 22650 | 22650 | 32 |
| 433 | 20231208 | 114100 | 2658574750 | 22650 | 22700 | 22700 | 22650 | 16 |
| 434 | 20231208 | 114000 | 2658212300 | 22650 | 22700 | 22700 | 22650 | 496 |
| 435 | 20231208 | 113900 | 2646977700 | 22650 | 22700 | 22700 | 22650 | 57 |
| 436 | 20231208 | 113800 | 2645684050 | 22700 | 22700 | 22700 | 22700 | 27 |
| 437 | 20231208 | 113700 | 2645071150 | 22700 | 22700 | 22700 | 22650 | 36 |
| 438 | 20231208 | 113600 | 2644254750 | 22700 | 22700 | 22700 | 22700 | 15 |
| 439 | 20231208 | 113500 | 2643914250 | 22700 | 22700 | 22700 | 22650 | 45 |
| 440 | 20231208 | 113400 | 2642894350 | 22700 | 22650 | 22700 | 22650 | 16 |
| 441 | 20231208 | 113300 | 2642531900 | 22650 | 22700 | 22700 | 22650 | 35 |
| 442 | 20231208 | 113200 | 2641738550 | 22700 | 22700 | 22700 | 22700 | 4 |
| 443 | 20231208 | 113100 | 2641647750 | 22650 | 22650 | 22650 | 22650 | 286 |
| 444 | 20231208 | 113000 | 2635169850 | 22700 | 22700 | 22700 | 22700 | 1 |
| 445 | 20231208 | 112900 | 2635147150 | 22650 | 22700 | 22700 | 22650 | 109 |
| 446 | 20231208 | 112800 | 2632677500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 447 | 20231208 | 112700 | 2632677500 | 22650 | 22700 | 22700 | 22650 | 560 |
| 448 | 20231208 | 112600 | 2619990500 | 22650 | 22700 | 22700 | 22650 | 291 |
| 449 | 20231208 | 112500 | 2613386850 | 22700 | 22700 | 22700 | 22650 | 153 |
| 450 | 20231208 | 112400 | 2609913850 | 22700 | 22700 | 22700 | 22700 | 45 |
| 451 | 20231208 | 112300 | 2608892350 | 22700 | 22700 | 22700 | 22600 | 2588 |
| 452 | 20231208 | 112200 | 2550358050 | 22700 | 22650 | 22700 | 22650 | 822 |
| 453 | 20231208 | 112100 | 2531732650 | 22650 | 22650 | 22650 | 22650 | 52 |
| 454 | 20231208 | 112000 | 2530554850 | 22650 | 22650 | 22700 | 22650 | 230 |
| 455 | 20231208 | 111900 | 2525344400 | 22700 | 22700 | 22700 | 22650 | 349 |
| 456 | 20231208 | 111800 | 2517429950 | 22700 | 22700 | 22700 | 22700 | 74 |
| 457 | 20231208 | 111700 | 2515750150 | 22650 | 22650 | 22700 | 22650 | 183 |
| 458 | 20231208 | 111600 | 2511605100 | 22700 | 22700 | 22700 | 22700 | 2 |
| 459 | 20231208 | 111500 | 2511559700 | 22700 | 22700 | 22700 | 22700 | 35 |
| 460 | 20231208 | 111400 | 2510765200 | 22650 | 22650 | 22700 | 22650 | 172 |
| 461 | 20231208 | 111300 | 2506862500 | 22700 | 22700 | 22700 | 22650 | 152 |
| 462 | 20231208 | 111200 | 2503417100 | 22700 | 22700 | 22700 | 22700 | 119 |
| 463 | 20231208 | 111100 | 2500715800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 464 | 20231208 | 111000 | 2500715800 | 22700 | 22700 | 22700 | 22700 | 232 |
| 465 | 20231208 | 110900 | 2495449400 | 22700 | 22650 | 22700 | 22650 | 106 |
| 466 | 20231208 | 110800 | 2493048200 | 22650 | 22650 | 22700 | 22650 | 182 |
| 467 | 20231208 | 110700 | 2488925800 | 22650 | 22650 | 22650 | 22600 | 795 |
| 468 | 20231208 | 110600 | 2470919500 | 22650 | 22650 | 22650 | 22650 | 76 |
| 469 | 20231208 | 110500 | 2469198100 | 22650 | 22650 | 22700 | 22650 | 159 |
| 470 | 20231208 | 110400 | 2465594200 | 22650 | 22650 | 22650 | 22650 | 402 |
| 471 | 20231208 | 110300 | 2456488900 | 22650 | 22700 | 22700 | 22650 | 40 |
| 472 | 20231208 | 110200 | 2455582450 | 22700 | 22650 | 22700 | 22600 | 608 |
| 473 | 20231208 | 110100 | 2441790900 | 22650 | 22600 | 22650 | 22600 | 5 |
| 474 | 20231208 | 110000 | 2441677750 | 22650 | 22650 | 22650 | 22650 | 276 |
| 475 | 20231208 | 105900 | 2435426350 | 22650 | 22650 | 22700 | 22650 | 322 |
| 476 | 20231208 | 105800 | 2428132050 | 22700 | 22700 | 22700 | 22700 | 6 |
| 477 | 20231208 | 105700 | 2427995850 | 22700 | 22650 | 22700 | 22650 | 40 |
| 478 | 20231208 | 105600 | 2427089750 | 22650 | 22650 | 22650 | 22650 | 27 |
| 479 | 20231208 | 105500 | 2426478200 | 22650 | 22650 | 22650 | 22650 | 310 |
| 480 | 20231208 | 105400 | 2419456700 | 22700 | 22650 | 22700 | 22600 | 570 |
| 481 | 20231208 | 105300 | 2406543050 | 22650 | 22600 | 22650 | 22600 | 108 |
| 482 | 20231208 | 105200 | 2404100900 | 22600 | 22650 | 22650 | 22600 | 797 |
| 483 | 20231208 | 105100 | 2386087300 | 22600 | 22600 | 22650 | 22600 | 8 |
| 484 | 20231208 | 105000 | 2385906350 | 22650 | 22650 | 22650 | 22600 | 679 |
| 485 | 20231208 | 104900 | 2370554700 | 22650 | 22700 | 22700 | 22650 | 2008 |
| 486 | 20231208 | 104800 | 2325073300 | 22700 | 22700 | 22700 | 22650 | 247 |
| 487 | 20231208 | 104700 | 2319478650 | 22650 | 22650 | 22700 | 22650 | 1464 |
| 488 | 20231208 | 104600 | 2286318850 | 22650 | 22650 | 22650 | 22650 | 84 |
| 489 | 20231208 | 104500 | 2284416250 | 22650 | 22750 | 22750 | 22650 | 65 |
| 490 | 20231208 | 104400 | 2282942500 | 22700 | 22700 | 22700 | 22700 | 300 |
| 491 | 20231208 | 104300 | 2276132500 | 22700 | 22650 | 22700 | 22650 | 92 |
| 492 | 20231208 | 104200 | 2274047400 | 22700 | 22700 | 22700 | 22700 | 915 |
| 493 | 20231208 | 104100 | 2253276900 | 22700 | 22750 | 22750 | 22700 | 262 |
| 494 | 20231208 | 104000 | 2247318000 | 22750 | 22700 | 22750 | 22700 | 236 |
| 495 | 20231208 | 103900 | 2241960250 | 22700 | 22650 | 22700 | 22650 | 194 |
| 496 | 20231208 | 103800 | 2237558050 | 22700 | 22700 | 22700 | 22700 | 128 |
| 497 | 20231208 | 103700 | 2234652450 | 22700 | 22700 | 22700 | 22700 | 375 |
| 498 | 20231208 | 103600 | 2226139950 | 22700 | 22700 | 22700 | 22650 | 277 |
| 499 | 20231208 | 103500 | 2219852400 | 22650 | 22650 | 22700 | 22650 | 167 |
| 500 | 20231208 | 103400 | 2216068200 | 22650 | 22700 | 22700 | 22650 | 82 |
| 501 | 20231208 | 103300 | 2214208800 | 22700 | 22700 | 22700 | 22700 | 24 |
| 502 | 20231208 | 103200 | 2213664000 | 22700 | 22750 | 22750 | 22650 | 82 |
| 503 | 20231208 | 103100 | 2211803650 | 22750 | 22700 | 22750 | 22700 | 119 |
| 504 | 20231208 | 103000 | 2209101250 | 22700 | 22700 | 22750 | 22700 | 269 |
| 505 | 20231208 | 102900 | 2202993850 | 22750 | 22700 | 22750 | 22700 | 242 |
| 506 | 20231208 | 102800 | 2197500200 | 22700 | 22700 | 22700 | 22700 | 102 |
| 507 | 20231208 | 102700 | 2195184800 | 22700 | 22700 | 22700 | 22650 | 765 |
| 508 | 20231208 | 102600 | 2177822850 | 22700 | 22700 | 22750 | 22700 | 329 |
| 509 | 20231208 | 102500 | 2170354000 | 22700 | 22750 | 22750 | 22700 | 1370 |
| 510 | 20231208 | 102400 | 2139254650 | 22750 | 22750 | 22750 | 22700 | 1080 |
| 511 | 20231208 | 102300 | 2114736300 | 22750 | 22750 | 22750 | 22750 | 1 |
| 512 | 20231208 | 102200 | 2114713550 | 22750 | 22750 | 22750 | 22700 | 94 |
| 513 | 20231208 | 102100 | 2112575400 | 22750 | 22800 | 22800 | 22700 | 1211 |
| 514 | 20231208 | 102000 | 2085026600 | 22800 | 22800 | 22800 | 22750 | 200 |
| 515 | 20231208 | 101900 | 2080476450 | 22750 | 22750 | 22750 | 22750 | 525 |
| 516 | 20231208 | 101800 | 2068532700 | 22750 | 22800 | 22800 | 22750 | 113 |
| 517 | 20231208 | 101700 | 2065961300 | 22800 | 22800 | 22800 | 22800 | 220 |
| 518 | 20231208 | 101600 | 2060945300 | 22800 | 22700 | 22800 | 22700 | 414 |
| 519 | 20231208 | 101500 | 2051533450 | 22700 | 22700 | 22750 | 22700 | 272 |
| 520 | 20231208 | 101400 | 2045358900 | 22700 | 22750 | 22750 | 22700 | 1181 |
| 521 | 20231208 | 101300 | 2018492800 | 22750 | 22750 | 22800 | 22750 | 255 |
| 522 | 20231208 | 101200 | 2012691050 | 22750 | 22800 | 22800 | 22750 | 582 |
| 523 | 20231208 | 101100 | 1999428850 | 22800 | 22800 | 22800 | 22750 | 208 |
| 524 | 20231208 | 101000 | 1994688950 | 22800 | 22750 | 22800 | 22750 | 221 |
| 525 | 20231208 | 100900 | 1989661150 | 22750 | 22750 | 22800 | 22750 | 374 |
| 526 | 20231208 | 100800 | 1981148750 | 22750 | 22750 | 22800 | 22750 | 371 |
| 527 | 20231208 | 100700 | 1972708350 | 22800 | 22750 | 22800 | 22750 | 51 |
| 528 | 20231208 | 100600 | 1971546400 | 22750 | 22800 | 22800 | 22750 | 122 |
| 529 | 20231208 | 100500 | 1968769050 | 22800 | 22750 | 22800 | 22700 | 2336 |
| 530 | 20231208 | 100400 | 1915626900 | 22750 | 22750 | 22800 | 22700 | 589 |
| 531 | 20231208 | 100300 | 1902239850 | 22750 | 22800 | 22800 | 22750 | 753 |
| 532 | 20231208 | 100200 | 1885108800 | 22750 | 22800 | 22850 | 22750 | 835 |
| 533 | 20231208 | 100100 | 1866077650 | 22850 | 22850 | 22850 | 22800 | 138 |
| 534 | 20231208 | 100000 | 1862925300 | 22900 | 22900 | 22900 | 22850 | 78 |
| 535 | 20231208 | 095900 | 1861141700 | 22900 | 22850 | 22900 | 22800 | 518 |
| 536 | 20231208 | 095800 | 1849316400 | 22850 | 22850 | 22850 | 22850 | 456 |
| 537 | 20231208 | 095700 | 1838896800 | 22900 | 22900 | 22950 | 22850 | 377 |
| 538 | 20231208 | 095600 | 1830271250 | 22900 | 22900 | 22950 | 22850 | 288 |
| 539 | 20231208 | 095500 | 1823678950 | 22900 | 22950 | 22950 | 22850 | 658 |
| 540 | 20231208 | 095400 | 1808613200 | 22950 | 22950 | 22950 | 22900 | 53 |
| 541 | 20231208 | 095300 | 1807398500 | 22900 | 22950 | 22950 | 22900 | 428 |
| 542 | 20231208 | 095200 | 1797594850 | 22900 | 22900 | 22900 | 22900 | 46 |
| 543 | 20231208 | 095100 | 1796541450 | 22850 | 22900 | 22900 | 22850 | 639 |
| 544 | 20231208 | 095000 | 1781912750 | 22900 | 22850 | 22900 | 22850 | 434 |
| 545 | 20231208 | 094900 | 1771975150 | 22850 | 22850 | 22850 | 22800 | 271 |
| 546 | 20231208 | 094800 | 1765785500 | 22850 | 22900 | 22900 | 22800 | 329 |
| 547 | 20231208 | 094700 | 1758263000 | 22900 | 22850 | 22900 | 22800 | 646 |
| 548 | 20231208 | 094600 | 1743522250 | 22850 | 22900 | 22900 | 22850 | 52 |
| 549 | 20231208 | 094500 | 1742333950 | 22900 | 22900 | 22900 | 22850 | 1026 |
| 550 | 20231208 | 094400 | 1718840650 | 22900 | 22950 | 22950 | 22900 | 167 |
| 551 | 20231208 | 094300 | 1715011100 | 22950 | 22950 | 22950 | 22950 | 123 |
| 552 | 20231208 | 094200 | 1712188250 | 22950 | 22950 | 22950 | 22900 | 949 |
| 553 | 20231208 | 094100 | 1690409050 | 23000 | 22950 | 23000 | 22950 | 363 |
| 554 | 20231208 | 094000 | 1682071900 | 22900 | 23050 | 23050 | 22900 | 1326 |
| 555 | 20231208 | 093900 | 1651638850 | 23050 | 23050 | 23050 | 22950 | 511 |
| 556 | 20231208 | 093800 | 1639886350 | 22950 | 23050 | 23050 | 22950 | 2368 |
| 557 | 20231208 | 093700 | 1585393650 | 23000 | 23000 | 23050 | 23000 | 634 |
| 558 | 20231208 | 093600 | 1570802300 | 23050 | 23000 | 23050 | 23000 | 1310 |
| 559 | 20231208 | 093500 | 1540672050 | 23050 | 22900 | 23050 | 22900 | 4623 |
| 560 | 20231208 | 093400 | 1434405850 | 22900 | 22950 | 23000 | 22900 | 1546 |
| 561 | 20231208 | 093300 | 1398903700 | 23000 | 23000 | 23000 | 23000 | 506 |
| 562 | 20231208 | 093200 | 1387265700 | 23000 | 22950 | 23000 | 22950 | 1524 |
| 563 | 20231208 | 093100 | 1352283400 | 22950 | 22900 | 22950 | 22900 | 616 |
| 564 | 20231208 | 093000 | 1338146300 | 22900 | 22950 | 22950 | 22850 | 1939 |
| 565 | 20231208 | 092900 | 1293772300 | 22900 | 22950 | 22950 | 22900 | 956 |
| 566 | 20231208 | 092800 | 1271832150 | 22950 | 23000 | 23000 | 22950 | 30 |
| 567 | 20231208 | 092700 | 1271142950 | 22900 | 23050 | 23050 | 22900 | 477 |
| 568 | 20231208 | 092600 | 1260168350 | 23000 | 22950 | 23050 | 22700 | 6290 |
| 569 | 20231208 | 092500 | 1115927850 | 22950 | 22900 | 22950 | 22900 | 1023 |
| 570 | 20231208 | 092400 | 1092461850 | 22950 | 22850 | 22950 | 22850 | 1408 |
| 571 | 20231208 | 092300 | 1060227100 | 22850 | 22900 | 22900 | 22800 | 157 |
| 572 | 20231208 | 092200 | 1056640300 | 22850 | 22900 | 22900 | 22850 | 1098 |
| 573 | 20231208 | 092100 | 1031530900 | 22900 | 22950 | 23000 | 22900 | 4881 |
| 574 | 20231208 | 092000 | 919541650 | 22900 | 22950 | 22950 | 22900 | 1363 |
| 575 | 20231208 | 091900 | 888261150 | 22950 | 22950 | 22950 | 22900 | 4056 |
| 576 | 20231208 | 091800 | 795188150 | 22950 | 22950 | 22950 | 22900 | 721 |
| 577 | 20231208 | 091700 | 778646050 | 22900 | 22900 | 22900 | 22900 | 2383 |
| 578 | 20231208 | 091600 | 724075350 | 22900 | 22850 | 22950 | 22850 | 3360 |
| 579 | 20231208 | 091500 | 647163000 | 22850 | 22900 | 22900 | 22850 | 1186 |
| 580 | 20231208 | 091400 | 620005850 | 22900 | 22850 | 22900 | 22850 | 2146 |
| 581 | 20231208 | 091300 | 570969450 | 22850 | 22800 | 22850 | 22800 | 1449 |
| 582 | 20231208 | 091200 | 537864850 | 22850 | 22850 | 22850 | 22800 | 346 |
| 583 | 20231208 | 091100 | 529975200 | 22800 | 22800 | 22850 | 22800 | 625 |
| 584 | 20231208 | 091000 | 515724600 | 22750 | 22800 | 22800 | 22700 | 483 |
| 585 | 20231208 | 090900 | 504728300 | 22800 | 22800 | 22800 | 22700 | 466 |
| 586 | 20231208 | 090800 | 494104500 | 22800 | 22800 | 22800 | 22750 | 914 |
| 587 | 20231208 | 090700 | 473281900 | 22800 | 22850 | 22850 | 22800 | 925 |
| 588 | 20231208 | 090600 | 452153000 | 22850 | 22900 | 22900 | 22850 | 1479 |
| 589 | 20231208 | 090500 | 418344450 | 22900 | 22750 | 22900 | 22550 | 5421 |
| 590 | 20231208 | 090400 | 294708200 | 22750 | 22800 | 22800 | 22750 | 1049 |
| 591 | 20231208 | 090300 | 270841600 | 22750 | 22850 | 22900 | 22750 | 368 |
| 592 | 20231208 | 090200 | 262432400 | 22900 | 22800 | 22900 | 22700 | 5798 |
| 593 | 20231208 | 090100 | 130129650 | 22800 | 22650 | 22800 | 22650 | 1249 |
| 594 | 20231208 | 090000 | 101738300 | 22700 | 22750 | 22750 | 22650 | 4278 |