32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 3 | 20231214 | 185100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20231214 | 185000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20231214 | 184900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20231214 | 184800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20231214 | 184700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20231214 | 184600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20231214 | 184500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20231214 | 184400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20231214 | 184300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20231214 | 184200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20231214 | 184100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20231214 | 184000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20231214 | 183900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20231214 | 183800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20231214 | 183700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20231214 | 183600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20231214 | 183500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20231214 | 183400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20231214 | 183300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20231214 | 183200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20231214 | 183100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20231214 | 183000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20231214 | 182900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20231214 | 182800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20231214 | 182700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20231214 | 182600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20231214 | 182500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20231214 | 182400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20231214 | 182300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20231214 | 182200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 33 | 20231214 | 182100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20231214 | 182000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20231214 | 181900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20231214 | 181800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20231214 | 181700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20231214 | 181600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20231214 | 181500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20231214 | 181400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20231214 | 181300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20231214 | 181200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20231214 | 181100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20231214 | 181000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20231214 | 180900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20231214 | 180800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20231214 | 180700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20231214 | 180600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20231214 | 180500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20231214 | 180400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20231214 | 180300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20231214 | 180200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20231214 | 180100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20231214 | 180000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20231214 | 175900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20231214 | 175800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20231214 | 175700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20231214 | 175600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20231214 | 175500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20231214 | 175400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20231214 | 175300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20231214 | 175200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 63 | 20231214 | 175100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20231214 | 175000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20231214 | 174900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20231214 | 174800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20231214 | 174700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20231214 | 174600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20231214 | 174500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20231214 | 174400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20231214 | 174300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20231214 | 174200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20231214 | 174100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20231214 | 174000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20231214 | 173900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20231214 | 173800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20231214 | 173700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20231214 | 173600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20231214 | 173500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20231214 | 173400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20231214 | 173300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20231214 | 173200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20231214 | 173100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20231214 | 173000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20231214 | 172900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20231214 | 172800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20231214 | 172700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20231214 | 172600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20231214 | 172500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20231214 | 172400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20231214 | 172300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20231214 | 172200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 93 | 20231214 | 172100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20231214 | 172000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20231214 | 171900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20231214 | 171800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20231214 | 171700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20231214 | 171600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20231214 | 171500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20231214 | 171400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20231214 | 171300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20231214 | 171200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20231214 | 171100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20231214 | 171000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20231214 | 170900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20231214 | 170800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20231214 | 170700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20231214 | 170600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20231214 | 170500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20231214 | 170400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20231214 | 170300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20231214 | 170200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20231214 | 170100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20231214 | 170000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20231214 | 165900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20231214 | 165800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20231214 | 165700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20231214 | 165600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20231214 | 165500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20231214 | 165400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20231214 | 165300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20231214 | 165200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 123 | 20231214 | 165100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20231214 | 165000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20231214 | 164900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20231214 | 164800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20231214 | 164700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20231214 | 164600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20231214 | 164500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20231214 | 164400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20231214 | 164300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20231214 | 164200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20231214 | 164100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20231214 | 164000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20231214 | 163900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20231214 | 163800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20231214 | 163700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20231214 | 163600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20231214 | 163500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20231214 | 163400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20231214 | 163300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20231214 | 163200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20231214 | 163100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20231214 | 163000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20231214 | 162900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20231214 | 162800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20231214 | 162700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20231214 | 162600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20231214 | 162500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20231214 | 162400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20231214 | 162300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20231214 | 162200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 153 | 20231214 | 162100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20231214 | 162000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20231214 | 161900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20231214 | 161800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20231214 | 161700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20231214 | 161600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20231214 | 161500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20231214 | 161400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20231214 | 161300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20231214 | 161200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20231214 | 161100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20231214 | 161000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20231214 | 160900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20231214 | 160800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20231214 | 160700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20231214 | 160600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20231214 | 160500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20231214 | 160400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20231214 | 160300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20231214 | 160200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20231214 | 160100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20231214 | 160000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20231214 | 155900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20231214 | 155800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20231214 | 155700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20231214 | 155600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20231214 | 155500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20231214 | 155400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20231214 | 155300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20231214 | 155200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 183 | 20231214 | 155100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20231214 | 155000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20231214 | 154900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20231214 | 154800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20231214 | 154700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20231214 | 154600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20231214 | 154500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20231214 | 154400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20231214 | 154300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20231214 | 154200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20231214 | 154100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20231214 | 154000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20231214 | 153900 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20231214 | 153800 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20231214 | 153700 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20231214 | 153600 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20231214 | 153500 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20231214 | 153400 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20231214 | 153300 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20231214 | 153200 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20231214 | 153100 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20231214 | 153000 | 6514400250 | 43900 | 43900 | 43900 | 43900 | 2163 |
| 205 | 20231214 | 152900 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20231214 | 152800 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20231214 | 152700 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20231214 | 152600 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20231214 | 152500 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20231214 | 152400 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20231214 | 152300 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20231214 | 152200 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 213 | 20231214 | 152100 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20231214 | 152000 | 6419444550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20231214 | 151900 | 6419444550 | 43900 | 43900 | 44050 | 43900 | 246 |
| 216 | 20231214 | 151800 | 6408632250 | 43900 | 44000 | 44000 | 43900 | 783 |
| 217 | 20231214 | 151700 | 6374234950 | 43950 | 44000 | 44050 | 43950 | 371 |
| 218 | 20231214 | 151600 | 6357908650 | 44050 | 44000 | 44050 | 44000 | 466 |
| 219 | 20231214 | 151500 | 6337389700 | 43950 | 44000 | 44050 | 43950 | 220 |
| 220 | 20231214 | 151400 | 6327707050 | 44000 | 44050 | 44050 | 44000 | 340 |
| 221 | 20231214 | 151300 | 6312741850 | 44000 | 44050 | 44050 | 44000 | 198 |
| 222 | 20231214 | 151200 | 6304025200 | 44050 | 44050 | 44100 | 44000 | 186 |
| 223 | 20231214 | 151100 | 6295830700 | 44050 | 44050 | 44100 | 43950 | 283 |
| 224 | 20231214 | 151000 | 6283372800 | 44050 | 44000 | 44100 | 43950 | 336 |
| 225 | 20231214 | 150900 | 6268580450 | 44000 | 44150 | 44150 | 44000 | 271 |
| 226 | 20231214 | 150800 | 6256637000 | 44150 | 44100 | 44150 | 44100 | 316 |
| 227 | 20231214 | 150700 | 6242690500 | 44150 | 44100 | 44150 | 44100 | 169 |
| 228 | 20231214 | 150600 | 6235236300 | 44100 | 44050 | 44150 | 44000 | 393 |
| 229 | 20231214 | 150500 | 6217911050 | 44050 | 44100 | 44100 | 44000 | 351 |
| 230 | 20231214 | 150400 | 6202447150 | 44100 | 44000 | 44100 | 44000 | 209 |
| 231 | 20231214 | 150300 | 6193238050 | 44050 | 44050 | 44100 | 44000 | 288 |
| 232 | 20231214 | 150200 | 6180552050 | 44050 | 44000 | 44100 | 44000 | 118 |
| 233 | 20231214 | 150100 | 6175352550 | 43950 | 44050 | 44050 | 43950 | 221 |
| 234 | 20231214 | 150000 | 6165628750 | 44050 | 44000 | 44100 | 43900 | 409 |
| 235 | 20231214 | 145900 | 6147648950 | 43950 | 43950 | 44100 | 43900 | 453 |
| 236 | 20231214 | 145800 | 6127720100 | 44000 | 43950 | 44000 | 43900 | 367 |
| 237 | 20231214 | 145700 | 6111589000 | 43950 | 43950 | 44050 | 43900 | 638 |
| 238 | 20231214 | 145600 | 6083554450 | 43900 | 44000 | 44100 | 43900 | 998 |
| 239 | 20231214 | 145500 | 6039680000 | 44000 | 43950 | 44050 | 43950 | 298 |
| 240 | 20231214 | 145400 | 6026569750 | 43950 | 43950 | 44050 | 43950 | 387 |
| 241 | 20231214 | 145300 | 6009539400 | 44000 | 44000 | 44000 | 43950 | 262 |
| 242 | 20231214 | 145200 | 5998014800 | 44000 | 44000 | 44050 | 44000 | 508 |
| 243 | 20231214 | 145100 | 5975650850 | 43950 | 44000 | 44050 | 43950 | 325 |
| 244 | 20231214 | 145000 | 5961358650 | 43950 | 43900 | 44050 | 43900 | 693 |
| 245 | 20231214 | 144900 | 5930881200 | 43950 | 43900 | 44000 | 43900 | 347 |
| 246 | 20231214 | 144800 | 5915631850 | 43950 | 43900 | 44000 | 43900 | 256 |
| 247 | 20231214 | 144700 | 5904383150 | 43900 | 43950 | 44000 | 43900 | 558 |
| 248 | 20231214 | 144600 | 5879858550 | 44000 | 43950 | 44000 | 43950 | 382 |
| 249 | 20231214 | 144500 | 5863060700 | 44000 | 43950 | 44000 | 43900 | 239 |
| 250 | 20231214 | 144400 | 5852554800 | 44000 | 44100 | 44100 | 43900 | 2357 |
| 251 | 20231214 | 144300 | 5748904750 | 44050 | 44100 | 44100 | 44000 | 174 |
| 252 | 20231214 | 144200 | 5741241400 | 44050 | 44000 | 44100 | 44000 | 348 |
| 253 | 20231214 | 144100 | 5725918150 | 44000 | 43950 | 44050 | 43900 | 380 |
| 254 | 20231214 | 144000 | 5709210150 | 43950 | 43950 | 44000 | 43900 | 839 |
| 255 | 20231214 | 143900 | 5672339250 | 44000 | 44050 | 44050 | 43950 | 133 |
| 256 | 20231214 | 143800 | 5666485050 | 44050 | 43950 | 44050 | 43950 | 536 |
| 257 | 20231214 | 143700 | 5642911050 | 43950 | 43950 | 44050 | 43950 | 280 |
| 258 | 20231214 | 143600 | 5630596050 | 44000 | 44000 | 44050 | 43950 | 240 |
| 259 | 20231214 | 143500 | 5620034800 | 44000 | 44000 | 44050 | 44000 | 464 |
| 260 | 20231214 | 143400 | 5599615250 | 44050 | 43950 | 44100 | 43950 | 146 |
| 261 | 20231214 | 143300 | 5593185300 | 43950 | 44000 | 44050 | 43950 | 384 |
| 262 | 20231214 | 143200 | 5576294300 | 44050 | 43950 | 44050 | 43950 | 279 |
| 263 | 20231214 | 143100 | 5564024050 | 43950 | 44000 | 44050 | 43950 | 241 |
| 264 | 20231214 | 143000 | 5553421150 | 44000 | 43950 | 44050 | 43950 | 294 |
| 265 | 20231214 | 142900 | 5540477800 | 44000 | 43950 | 44050 | 43950 | 463 |
| 266 | 20231214 | 142800 | 5520115700 | 44000 | 44000 | 44050 | 43950 | 611 |
| 267 | 20231214 | 142700 | 5493247250 | 44000 | 43950 | 44050 | 43950 | 299 |
| 268 | 20231214 | 142600 | 5480092200 | 43950 | 43950 | 44050 | 43900 | 282 |
| 269 | 20231214 | 142500 | 5467694850 | 43950 | 43900 | 44000 | 43900 | 553 |
| 270 | 20231214 | 142400 | 5443389750 | 43950 | 44000 | 44000 | 43900 | 465 |
| 271 | 20231214 | 142300 | 5422949400 | 44000 | 43950 | 44050 | 43950 | 457 |
| 272 | 20231214 | 142200 | 5402854950 | 43950 | 44000 | 44050 | 43950 | 430 |
| 273 | 20231214 | 142100 | 5383947100 | 43950 | 43950 | 44050 | 43950 | 339 |
| 274 | 20231214 | 142000 | 5369039100 | 44000 | 44000 | 44050 | 43950 | 443 |
| 275 | 20231214 | 141900 | 5349559000 | 44000 | 44000 | 44050 | 43950 | 401 |
| 276 | 20231214 | 141800 | 5331924800 | 43950 | 44050 | 44050 | 43950 | 378 |
| 277 | 20231214 | 141700 | 5315292300 | 44000 | 44050 | 44050 | 43950 | 572 |
| 278 | 20231214 | 141600 | 5290127600 | 44050 | 44050 | 44100 | 44000 | 509 |
| 279 | 20231214 | 141500 | 5267717050 | 44050 | 44050 | 44100 | 44000 | 282 |
| 280 | 20231214 | 141400 | 5255293750 | 44050 | 43950 | 44100 | 43950 | 372 |
| 281 | 20231214 | 141300 | 5238914300 | 43950 | 43950 | 44000 | 43950 | 596 |
| 282 | 20231214 | 141200 | 5212714350 | 43950 | 43950 | 44000 | 43950 | 381 |
| 283 | 20231214 | 141100 | 5195965350 | 43950 | 44000 | 44050 | 43950 | 519 |
| 284 | 20231214 | 141000 | 5173135550 | 44050 | 44000 | 44050 | 44000 | 375 |
| 285 | 20231214 | 140900 | 5156629400 | 44050 | 44000 | 44050 | 44000 | 351 |
| 286 | 20231214 | 140800 | 5141180250 | 44000 | 44050 | 44100 | 44000 | 414 |
| 287 | 20231214 | 140700 | 5122947700 | 44100 | 44000 | 44100 | 44000 | 275 |
| 288 | 20231214 | 140600 | 5110837050 | 44050 | 44100 | 44100 | 44000 | 415 |
| 289 | 20231214 | 140500 | 5092567350 | 44050 | 44000 | 44100 | 44000 | 292 |
| 290 | 20231214 | 140400 | 5079705250 | 44050 | 44000 | 44100 | 44000 | 377 |
| 291 | 20231214 | 140300 | 5063109850 | 44000 | 44050 | 44100 | 44000 | 494 |
| 292 | 20231214 | 140200 | 5041347600 | 44050 | 44050 | 44100 | 44000 | 574 |
| 293 | 20231214 | 140100 | 5016068950 | 44050 | 44050 | 44050 | 44000 | 401 |
| 294 | 20231214 | 140000 | 4998421300 | 44100 | 44050 | 44150 | 44000 | 347 |
| 295 | 20231214 | 135900 | 4983131750 | 44050 | 44000 | 44100 | 44000 | 456 |
| 296 | 20231214 | 135800 | 4963059850 | 44000 | 44150 | 44150 | 44000 | 304 |
| 297 | 20231214 | 135700 | 4949662650 | 44100 | 44050 | 44100 | 44000 | 333 |
| 298 | 20231214 | 135600 | 4934999400 | 44050 | 44000 | 44100 | 44000 | 386 |
| 299 | 20231214 | 135500 | 4917996450 | 44050 | 44100 | 44100 | 44000 | 285 |
| 300 | 20231214 | 135400 | 4905446700 | 44050 | 44050 | 44050 | 44000 | 415 |
| 301 | 20231214 | 135300 | 4887177400 | 44050 | 44050 | 44100 | 44000 | 357 |
| 302 | 20231214 | 135200 | 4871459750 | 44100 | 44000 | 44100 | 44000 | 308 |
| 303 | 20231214 | 135100 | 4857890050 | 44000 | 44050 | 44100 | 44000 | 324 |
| 304 | 20231214 | 135000 | 4843626150 | 44050 | 44050 | 44100 | 44000 | 348 |
| 305 | 20231214 | 134900 | 4828306650 | 44050 | 44050 | 44100 | 44000 | 395 |
| 306 | 20231214 | 134800 | 4810912050 | 44050 | 44100 | 44100 | 44050 | 314 |
| 307 | 20231214 | 134700 | 4797079000 | 44050 | 44000 | 44100 | 44000 | 227 |
| 308 | 20231214 | 134600 | 4787079200 | 44000 | 44050 | 44050 | 44000 | 495 |
| 309 | 20231214 | 134500 | 4765287100 | 44050 | 44050 | 44050 | 44000 | 281 |
| 310 | 20231214 | 134400 | 4752918800 | 44000 | 44050 | 44050 | 44000 | 735 |
| 311 | 20231214 | 134300 | 4720567550 | 44000 | 44050 | 44050 | 44000 | 211 |
| 312 | 20231214 | 134200 | 4711277100 | 44050 | 44100 | 44100 | 44000 | 275 |
| 313 | 20231214 | 134100 | 4699170750 | 44050 | 44100 | 44100 | 44000 | 424 |
| 314 | 20231214 | 134000 | 4680493700 | 44050 | 44100 | 44100 | 44050 | 175 |
| 315 | 20231214 | 133900 | 4672778350 | 44050 | 44100 | 44150 | 44050 | 569 |
| 316 | 20231214 | 133800 | 4647704600 | 44100 | 44100 | 44100 | 44050 | 253 |
| 317 | 20231214 | 133700 | 4636553150 | 44050 | 44050 | 44100 | 44050 | 440 |
| 318 | 20231214 | 133600 | 4617169650 | 44050 | 44150 | 44150 | 44050 | 302 |
| 319 | 20231214 | 133500 | 4603848650 | 44100 | 44100 | 44150 | 44050 | 127 |
| 320 | 20231214 | 133400 | 4598248600 | 44100 | 44150 | 44150 | 44100 | 511 |
| 321 | 20231214 | 133300 | 4575710900 | 44150 | 44100 | 44150 | 44100 | 395 |
| 322 | 20231214 | 133200 | 4558285600 | 44150 | 44100 | 44150 | 44050 | 232 |
| 323 | 20231214 | 133100 | 4548054500 | 44100 | 44150 | 44150 | 44100 | 372 |
| 324 | 20231214 | 133000 | 4531644600 | 44100 | 44100 | 44150 | 44050 | 373 |
| 325 | 20231214 | 132900 | 4515192550 | 44100 | 44150 | 44150 | 44050 | 311 |
| 326 | 20231214 | 132800 | 4501485800 | 44150 | 44050 | 44150 | 44050 | 404 |
| 327 | 20231214 | 132700 | 4483678400 | 44100 | 44150 | 44150 | 44000 | 2368 |
| 328 | 20231214 | 132600 | 4379448550 | 44100 | 44100 | 44150 | 44050 | 123 |
| 329 | 20231214 | 132500 | 4374023050 | 44100 | 44100 | 44150 | 44050 | 394 |
| 330 | 20231214 | 132400 | 4356643000 | 44050 | 44100 | 44100 | 44050 | 252 |
| 331 | 20231214 | 132300 | 4345535800 | 44150 | 44150 | 44150 | 44050 | 176 |
| 332 | 20231214 | 132200 | 4337775300 | 44150 | 44100 | 44150 | 44100 | 477 |
| 333 | 20231214 | 132100 | 4316728550 | 44100 | 44100 | 44150 | 44050 | 225 |
| 334 | 20231214 | 132000 | 4306809900 | 44100 | 44150 | 44150 | 44050 | 292 |
| 335 | 20231214 | 131900 | 4293938900 | 44100 | 44050 | 44150 | 44050 | 313 |
| 336 | 20231214 | 131800 | 4280134850 | 44050 | 44050 | 44100 | 44050 | 307 |
| 337 | 20231214 | 131700 | 4266608150 | 44100 | 44050 | 44100 | 44050 | 286 |
| 338 | 20231214 | 131600 | 4254006600 | 44050 | 44050 | 44100 | 44050 | 257 |
| 339 | 20231214 | 131500 | 4242680650 | 44050 | 44050 | 44100 | 44050 | 570 |
| 340 | 20231214 | 131400 | 4217561550 | 44050 | 44050 | 44100 | 44050 | 217 |
| 341 | 20231214 | 131300 | 4207997850 | 44050 | 44050 | 44050 | 44000 | 315 |
| 342 | 20231214 | 131200 | 4194131000 | 44050 | 44050 | 44100 | 44050 | 534 |
| 343 | 20231214 | 131100 | 4170600850 | 44050 | 44050 | 44100 | 44000 | 546 |
| 344 | 20231214 | 131000 | 4146550750 | 44050 | 44050 | 44100 | 44000 | 950 |
| 345 | 20231214 | 130900 | 4104718950 | 44100 | 44100 | 44100 | 44050 | 567 |
| 346 | 20231214 | 130800 | 4079723850 | 44100 | 44100 | 44100 | 44050 | 287 |
| 347 | 20231214 | 130700 | 4067072900 | 44050 | 44150 | 44150 | 44050 | 315 |
| 348 | 20231214 | 130600 | 4053190000 | 44100 | 44150 | 44150 | 44050 | 512 |
| 349 | 20231214 | 130500 | 4030610000 | 44100 | 44100 | 44100 | 44050 | 517 |
| 350 | 20231214 | 130400 | 4007824900 | 44150 | 44050 | 44150 | 44050 | 109 |
| 351 | 20231214 | 130300 | 4003018500 | 44100 | 44050 | 44150 | 44050 | 437 |
| 352 | 20231214 | 130200 | 3983752700 | 44050 | 44100 | 44150 | 44050 | 208 |
| 353 | 20231214 | 130100 | 3974579300 | 44100 | 44100 | 44150 | 44050 | 288 |
| 354 | 20231214 | 130000 | 3961880650 | 44150 | 44100 | 44150 | 44100 | 201 |
| 355 | 20231214 | 125900 | 3953010600 | 44100 | 44150 | 44200 | 44100 | 400 |
| 356 | 20231214 | 125800 | 3935366150 | 44150 | 44150 | 44200 | 44100 | 295 |
| 357 | 20231214 | 125700 | 3922340350 | 44200 | 44100 | 44200 | 44100 | 464 |
| 358 | 20231214 | 125600 | 3901867700 | 44100 | 44100 | 44200 | 44100 | 239 |
| 359 | 20231214 | 125500 | 3891320100 | 44100 | 44150 | 44200 | 44100 | 270 |
| 360 | 20231214 | 125400 | 3879397200 | 44150 | 44150 | 44150 | 44100 | 193 |
| 361 | 20231214 | 125300 | 3870881900 | 44100 | 44150 | 44150 | 44100 | 332 |
| 362 | 20231214 | 125200 | 3856237500 | 44150 | 44100 | 44150 | 44100 | 271 |
| 363 | 20231214 | 125100 | 3844279200 | 44100 | 44100 | 44150 | 44100 | 152 |
| 364 | 20231214 | 125000 | 3837571800 | 44150 | 44100 | 44150 | 44100 | 733 |
| 365 | 20231214 | 124900 | 3805243350 | 44100 | 44100 | 44150 | 44100 | 281 |
| 366 | 20231214 | 124800 | 3792843200 | 44100 | 44100 | 44150 | 44100 | 239 |
| 367 | 20231214 | 124700 | 3782300050 | 44100 | 44150 | 44200 | 44100 | 264 |
| 368 | 20231214 | 124600 | 3770645750 | 44150 | 44150 | 44200 | 44100 | 236 |
| 369 | 20231214 | 124500 | 3760226000 | 44100 | 44100 | 44150 | 44100 | 183 |
| 370 | 20231214 | 124400 | 3752154500 | 44150 | 44100 | 44150 | 44050 | 380 |
| 371 | 20231214 | 124300 | 3735392350 | 44100 | 44150 | 44150 | 44100 | 94 |
| 372 | 20231214 | 124200 | 3731245150 | 44100 | 44100 | 44100 | 44100 | 156 |
| 373 | 20231214 | 124100 | 3724365550 | 44150 | 44100 | 44150 | 44100 | 388 |
| 374 | 20231214 | 124000 | 3707246750 | 44150 | 44100 | 44150 | 44100 | 167 |
| 375 | 20231214 | 123900 | 3699880300 | 44100 | 44100 | 44150 | 44100 | 193 |
| 376 | 20231214 | 123800 | 3691365150 | 44100 | 44050 | 44150 | 44050 | 272 |
| 377 | 20231214 | 123700 | 3679370750 | 44100 | 44050 | 44150 | 44050 | 287 |
| 378 | 20231214 | 123600 | 3666714300 | 44050 | 44150 | 44150 | 44050 | 221 |
| 379 | 20231214 | 123500 | 3656962300 | 44100 | 44100 | 44150 | 44050 | 126 |
| 380 | 20231214 | 123400 | 3651405000 | 44050 | 44150 | 44150 | 44050 | 284 |
| 381 | 20231214 | 123300 | 3638887900 | 44100 | 44150 | 44150 | 44100 | 287 |
| 382 | 20231214 | 123200 | 3626226500 | 44150 | 44050 | 44150 | 44050 | 164 |
| 383 | 20231214 | 123100 | 3618996800 | 44050 | 44100 | 44150 | 44050 | 199 |
| 384 | 20231214 | 123000 | 3610224850 | 44100 | 44100 | 44150 | 44050 | 266 |
| 385 | 20231214 | 122900 | 3598497250 | 44100 | 44100 | 44150 | 44050 | 122 |
| 386 | 20231214 | 122800 | 3593120650 | 44100 | 44100 | 44150 | 44050 | 319 |
| 387 | 20231214 | 122700 | 3579063000 | 44100 | 44050 | 44100 | 44050 | 246 |
| 388 | 20231214 | 122600 | 3568221650 | 44050 | 44050 | 44100 | 44000 | 211 |
| 389 | 20231214 | 122500 | 3558925750 | 44050 | 44000 | 44100 | 44000 | 236 |
| 390 | 20231214 | 122400 | 3548533350 | 44000 | 44050 | 44100 | 44000 | 536 |
| 391 | 20231214 | 122300 | 3524936200 | 44100 | 44100 | 44100 | 44050 | 180 |
| 392 | 20231214 | 122200 | 3517002350 | 44050 | 44050 | 44150 | 44000 | 230 |
| 393 | 20231214 | 122100 | 3506867100 | 44050 | 44100 | 44150 | 44050 | 419 |
| 394 | 20231214 | 122000 | 3488384700 | 44050 | 44050 | 44100 | 44050 | 198 |
| 395 | 20231214 | 121900 | 3479661300 | 44050 | 44050 | 44050 | 44000 | 181 |
| 396 | 20231214 | 121800 | 3471692350 | 44050 | 44000 | 44050 | 44000 | 215 |
| 397 | 20231214 | 121700 | 3462227000 | 44000 | 44100 | 44150 | 44000 | 216 |
| 398 | 20231214 | 121600 | 3452712150 | 44100 | 44100 | 44150 | 44050 | 192 |
| 399 | 20231214 | 121500 | 3444247550 | 44050 | 44050 | 44150 | 44050 | 242 |
| 400 | 20231214 | 121400 | 3433582850 | 44100 | 44100 | 44100 | 44050 | 268 |
| 401 | 20231214 | 121300 | 3421771550 | 44050 | 44050 | 44100 | 44050 | 256 |
| 402 | 20231214 | 121200 | 3410492000 | 44050 | 44050 | 44100 | 44050 | 248 |
| 403 | 20231214 | 121100 | 3399564300 | 44050 | 44100 | 44100 | 44050 | 249 |
| 404 | 20231214 | 121000 | 3388590950 | 44050 | 44050 | 44100 | 44050 | 292 |
| 405 | 20231214 | 120900 | 3375724050 | 44050 | 44100 | 44150 | 44050 | 182 |
| 406 | 20231214 | 120800 | 3367697750 | 44150 | 44100 | 44150 | 44050 | 245 |
| 407 | 20231214 | 120700 | 3356890150 | 44050 | 44100 | 44100 | 44050 | 170 |
| 408 | 20231214 | 120600 | 3349399150 | 44100 | 44100 | 44150 | 44050 | 196 |
| 409 | 20231214 | 120500 | 3340756550 | 44100 | 44100 | 44150 | 44050 | 221 |
| 410 | 20231214 | 120400 | 3331011450 | 44100 | 44050 | 44150 | 44050 | 165 |
| 411 | 20231214 | 120300 | 3323740050 | 44050 | 44100 | 44150 | 44050 | 246 |
| 412 | 20231214 | 120200 | 3312890700 | 44050 | 44100 | 44100 | 44000 | 251 |
| 413 | 20231214 | 120100 | 3301831850 | 44050 | 44000 | 44150 | 44000 | 486 |
| 414 | 20231214 | 120000 | 3280389450 | 44050 | 44050 | 44150 | 44000 | 205 |
| 415 | 20231214 | 115900 | 3271356450 | 44000 | 44100 | 44100 | 44000 | 224 |
| 416 | 20231214 | 115800 | 3261491650 | 44100 | 44050 | 44100 | 44050 | 97 |
| 417 | 20231214 | 115700 | 3257216500 | 44050 | 44100 | 44150 | 44000 | 365 |
| 418 | 20231214 | 115600 | 3241130400 | 44100 | 44100 | 44100 | 44000 | 214 |
| 419 | 20231214 | 115500 | 3231702550 | 44050 | 44100 | 44150 | 44050 | 188 |
| 420 | 20231214 | 115400 | 3223411800 | 44100 | 44050 | 44100 | 44050 | 204 |
| 421 | 20231214 | 115300 | 3214421950 | 44100 | 44050 | 44150 | 44050 | 135 |
| 422 | 20231214 | 115200 | 3208473300 | 44050 | 44100 | 44100 | 44000 | 234 |
| 423 | 20231214 | 115100 | 3198163150 | 44050 | 44050 | 44100 | 44050 | 249 |
| 424 | 20231214 | 115000 | 3187193600 | 44100 | 44100 | 44150 | 44050 | 170 |
| 425 | 20231214 | 114900 | 3179700800 | 44050 | 44100 | 44150 | 44050 | 234 |
| 426 | 20231214 | 114800 | 3169379750 | 44050 | 44100 | 44150 | 44050 | 201 |
| 427 | 20231214 | 114700 | 3160515350 | 44100 | 44100 | 44150 | 44100 | 227 |
| 428 | 20231214 | 114600 | 3150500200 | 44100 | 44050 | 44100 | 44000 | 498 |
| 429 | 20231214 | 114500 | 3128544500 | 44000 | 44050 | 44050 | 44000 | 248 |
| 430 | 20231214 | 114400 | 3117628300 | 43950 | 44100 | 44150 | 43950 | 2239 |
| 431 | 20231214 | 114300 | 3019062800 | 44100 | 44050 | 44150 | 44050 | 231 |
| 432 | 20231214 | 114200 | 3008871150 | 44100 | 44100 | 44100 | 44050 | 272 |
| 433 | 20231214 | 114100 | 2996885400 | 44100 | 44050 | 44100 | 44050 | 343 |
| 434 | 20231214 | 114000 | 2981767850 | 44100 | 44100 | 44100 | 44050 | 147 |
| 435 | 20231214 | 113900 | 2975290850 | 44100 | 44100 | 44100 | 44050 | 206 |
| 436 | 20231214 | 113800 | 2966212450 | 44100 | 44150 | 44150 | 44100 | 187 |
| 437 | 20231214 | 113700 | 2957963450 | 44150 | 44100 | 44150 | 44100 | 96 |
| 438 | 20231214 | 113600 | 2953728200 | 44050 | 44150 | 44150 | 44050 | 405 |
| 439 | 20231214 | 113500 | 2935866650 | 44150 | 44150 | 44150 | 44100 | 589 |
| 440 | 20231214 | 113400 | 2909868100 | 44150 | 44150 | 44150 | 44100 | 219 |
| 441 | 20231214 | 113300 | 2900205750 | 44150 | 44050 | 44150 | 44050 | 316 |
| 442 | 20231214 | 113200 | 2886274650 | 44050 | 44100 | 44100 | 44050 | 181 |
| 443 | 20231214 | 113100 | 2878298750 | 44100 | 44100 | 44150 | 44050 | 252 |
| 444 | 20231214 | 113000 | 2867182950 | 44100 | 44150 | 44150 | 44050 | 215 |
| 445 | 20231214 | 112900 | 2857701600 | 44150 | 44100 | 44150 | 44050 | 189 |
| 446 | 20231214 | 112800 | 2849370350 | 44100 | 44150 | 44150 | 44050 | 354 |
| 447 | 20231214 | 112700 | 2833764400 | 44100 | 44100 | 44150 | 44050 | 247 |
| 448 | 20231214 | 112600 | 2822872400 | 44100 | 44100 | 44150 | 44050 | 205 |
| 449 | 20231214 | 112500 | 2813835100 | 44100 | 44050 | 44150 | 44050 | 222 |
| 450 | 20231214 | 112400 | 2804046200 | 44050 | 44100 | 44150 | 44000 | 217 |
| 451 | 20231214 | 112300 | 2794481400 | 44050 | 44100 | 44150 | 44050 | 494 |
| 452 | 20231214 | 112200 | 2772708850 | 44050 | 44050 | 44100 | 44050 | 225 |
| 453 | 20231214 | 112100 | 2762791750 | 44050 | 44100 | 44100 | 44000 | 190 |
| 454 | 20231214 | 112000 | 2754424600 | 44100 | 44100 | 44100 | 44000 | 323 |
| 455 | 20231214 | 111900 | 2740199200 | 44100 | 44050 | 44100 | 44000 | 195 |
| 456 | 20231214 | 111800 | 2731611050 | 44000 | 44050 | 44050 | 44000 | 364 |
| 457 | 20231214 | 111700 | 2715586000 | 44050 | 44050 | 44100 | 44000 | 331 |
| 458 | 20231214 | 111600 | 2701009150 | 44050 | 44050 | 44100 | 44000 | 238 |
| 459 | 20231214 | 111500 | 2690522450 | 44050 | 44050 | 44050 | 44000 | 494 |
| 460 | 20231214 | 111400 | 2668780900 | 44000 | 44100 | 44100 | 44000 | 401 |
| 461 | 20231214 | 111300 | 2651113150 | 44050 | 44150 | 44150 | 43950 | 2227 |
| 462 | 20231214 | 111200 | 2553096650 | 44150 | 44100 | 44150 | 44050 | 182 |
| 463 | 20231214 | 111100 | 2545075600 | 44100 | 44100 | 44150 | 44050 | 240 |
| 464 | 20231214 | 111000 | 2534495200 | 44100 | 44100 | 44150 | 44050 | 297 |
| 465 | 20231214 | 110900 | 2521398100 | 44100 | 44150 | 44150 | 43950 | 3314 |
| 466 | 20231214 | 110800 | 2375456800 | 44100 | 44200 | 44200 | 44100 | 1782 |
| 467 | 20231214 | 110700 | 2296842050 | 44200 | 44200 | 44200 | 44150 | 304 |
| 468 | 20231214 | 110600 | 2283416400 | 44150 | 44200 | 44250 | 44100 | 331 |
| 469 | 20231214 | 110500 | 2268798450 | 44200 | 44200 | 44250 | 44150 | 379 |
| 470 | 20231214 | 110400 | 2252060250 | 44150 | 44350 | 44350 | 44100 | 6207 |
| 471 | 20231214 | 110300 | 1977897400 | 44350 | 44300 | 44350 | 44300 | 272 |
| 472 | 20231214 | 110200 | 1965841150 | 44300 | 44350 | 44350 | 44300 | 386 |
| 473 | 20231214 | 110100 | 1948740050 | 44350 | 44350 | 44400 | 44300 | 258 |
| 474 | 20231214 | 110000 | 1937300100 | 44350 | 44250 | 44350 | 44250 | 371 |
| 475 | 20231214 | 105900 | 1920857600 | 44300 | 44300 | 44350 | 44250 | 366 |
| 476 | 20231214 | 105800 | 1904647200 | 44300 | 44350 | 44350 | 44300 | 171 |
| 477 | 20231214 | 105700 | 1897068200 | 44300 | 44300 | 44350 | 44250 | 296 |
| 478 | 20231214 | 105600 | 1883958650 | 44250 | 44250 | 44300 | 44250 | 277 |
| 479 | 20231214 | 105500 | 1871697350 | 44300 | 44300 | 44350 | 44250 | 348 |
| 480 | 20231214 | 105400 | 1856274450 | 44300 | 44250 | 44300 | 44250 | 311 |
| 481 | 20231214 | 105300 | 1842511900 | 44250 | 44250 | 44300 | 44250 | 250 |
| 482 | 20231214 | 105200 | 1831443200 | 44300 | 44300 | 44300 | 44250 | 305 |
| 483 | 20231214 | 105100 | 1817936050 | 44300 | 44300 | 44350 | 44250 | 275 |
| 484 | 20231214 | 105000 | 1805753100 | 44350 | 44400 | 44400 | 44300 | 461 |
| 485 | 20231214 | 104900 | 1785326550 | 44350 | 44400 | 44400 | 44300 | 337 |
| 486 | 20231214 | 104800 | 1770372800 | 44350 | 44400 | 44400 | 44300 | 2628 |
| 487 | 20231214 | 104700 | 1653857500 | 44400 | 44400 | 44450 | 44350 | 178 |
| 488 | 20231214 | 104600 | 1645955300 | 44400 | 44350 | 44400 | 44350 | 1425 |
| 489 | 20231214 | 104500 | 1582747500 | 44350 | 44400 | 44400 | 44350 | 195 |
| 490 | 20231214 | 104400 | 1574098100 | 44400 | 44350 | 44450 | 44350 | 219 |
| 491 | 20231214 | 104300 | 1564376050 | 44400 | 44400 | 44400 | 44350 | 266 |
| 492 | 20231214 | 104200 | 1552577300 | 44450 | 44400 | 44450 | 44350 | 145 |
| 493 | 20231214 | 104100 | 1546139250 | 44400 | 44400 | 44400 | 44350 | 87 |
| 494 | 20231214 | 104000 | 1542277600 | 44400 | 44400 | 44400 | 44350 | 200 |
| 495 | 20231214 | 103900 | 1533404600 | 44400 | 44400 | 44450 | 44350 | 214 |
| 496 | 20231214 | 103800 | 1523903350 | 44400 | 44350 | 44400 | 44350 | 339 |
| 497 | 20231214 | 103700 | 1508856400 | 44400 | 44400 | 44400 | 44350 | 253 |
| 498 | 20231214 | 103600 | 1497625800 | 44400 | 44400 | 44400 | 44400 | 156 |
| 499 | 20231214 | 103500 | 1490699400 | 44350 | 44350 | 44400 | 44350 | 613 |
| 500 | 20231214 | 103400 | 1463511850 | 44400 | 44350 | 44400 | 44350 | 111 |
| 501 | 20231214 | 103300 | 1458587750 | 44350 | 44400 | 44400 | 44350 | 195 |
| 502 | 20231214 | 103200 | 1449934400 | 44400 | 44400 | 44450 | 44400 | 96 |
| 503 | 20231214 | 103100 | 1445671750 | 44400 | 44400 | 44400 | 44350 | 186 |
| 504 | 20231214 | 103000 | 1437420900 | 44350 | 44400 | 44400 | 44350 | 144 |
| 505 | 20231214 | 102900 | 1431029550 | 44400 | 44400 | 44400 | 44400 | 40 |
| 506 | 20231214 | 102800 | 1429253550 | 44400 | 44400 | 44450 | 44400 | 180 |
| 507 | 20231214 | 102700 | 1421261300 | 44400 | 44450 | 44450 | 44400 | 131 |
| 508 | 20231214 | 102600 | 1415444250 | 44450 | 44350 | 44450 | 44350 | 460 |
| 509 | 20231214 | 102500 | 1395029250 | 44400 | 44350 | 44400 | 44350 | 362 |
| 510 | 20231214 | 102400 | 1378963450 | 44350 | 44400 | 44400 | 44350 | 296 |
| 511 | 20231214 | 102300 | 1365822950 | 44400 | 44400 | 44400 | 44400 | 83 |
| 512 | 20231214 | 102200 | 1362137750 | 44400 | 44400 | 44400 | 44350 | 231 |
| 513 | 20231214 | 102100 | 1351882900 | 44350 | 44400 | 44400 | 44350 | 179 |
| 514 | 20231214 | 102000 | 1343939850 | 44400 | 44350 | 44400 | 44350 | 190 |
| 515 | 20231214 | 101900 | 1335505050 | 44350 | 44400 | 44400 | 44350 | 95 |
| 516 | 20231214 | 101800 | 1331291750 | 44400 | 44350 | 44400 | 44350 | 377 |
| 517 | 20231214 | 101700 | 1314560150 | 44400 | 44450 | 44450 | 44350 | 198 |
| 518 | 20231214 | 101600 | 1305769200 | 44400 | 44450 | 44550 | 44400 | 1210 |
| 519 | 20231214 | 101500 | 1251995300 | 44500 | 44500 | 44550 | 44500 | 384 |
| 520 | 20231214 | 101400 | 1234907150 | 44500 | 44550 | 44550 | 44500 | 120 |
| 521 | 20231214 | 101300 | 1229564850 | 44500 | 44550 | 44600 | 44500 | 2481 |
| 522 | 20231214 | 101200 | 1119146650 | 44550 | 44550 | 44550 | 44550 | 131 |
| 523 | 20231214 | 101100 | 1113310600 | 44550 | 44700 | 44700 | 44550 | 285 |
| 524 | 20231214 | 101000 | 1100610200 | 44700 | 44550 | 44700 | 44550 | 239 |
| 525 | 20231214 | 100900 | 1089946900 | 44550 | 44600 | 44600 | 44550 | 154 |
| 526 | 20231214 | 100800 | 1083084250 | 44600 | 44550 | 44600 | 44500 | 144 |
| 527 | 20231214 | 100700 | 1076668800 | 44550 | 44600 | 44600 | 44550 | 177 |
| 528 | 20231214 | 100600 | 1068776500 | 44650 | 44700 | 44750 | 44500 | 3568 |
| 529 | 20231214 | 100500 | 909796350 | 44700 | 44700 | 44700 | 44650 | 322 |
| 530 | 20231214 | 100400 | 895403250 | 44750 | 44750 | 44750 | 44700 | 179 |
| 531 | 20231214 | 100300 | 887396750 | 44750 | 44800 | 44850 | 44750 | 425 |
| 532 | 20231214 | 100200 | 868372200 | 44850 | 44750 | 44850 | 44750 | 198 |
| 533 | 20231214 | 100100 | 859494700 | 44800 | 44800 | 44850 | 44800 | 808 |
| 534 | 20231214 | 100000 | 823293300 | 44800 | 44900 | 44900 | 44800 | 122 |
| 535 | 20231214 | 095900 | 817823350 | 44850 | 44850 | 44850 | 44800 | 107 |
| 536 | 20231214 | 095800 | 813026200 | 44850 | 44850 | 44850 | 44800 | 17 |
| 537 | 20231214 | 095700 | 812264000 | 44850 | 44900 | 44900 | 44750 | 2261 |
| 538 | 20231214 | 095600 | 710873650 | 44900 | 45000 | 45000 | 44900 | 411 |
| 539 | 20231214 | 095500 | 692415850 | 44900 | 44900 | 45000 | 44900 | 1289 |
| 540 | 20231214 | 095400 | 634538850 | 44900 | 44850 | 44900 | 44850 | 127 |
| 541 | 20231214 | 095300 | 628841150 | 44900 | 44850 | 44900 | 44850 | 603 |
| 542 | 20231214 | 095200 | 601796450 | 44850 | 44850 | 44850 | 44850 | 16 |
| 543 | 20231214 | 095100 | 601078850 | 44900 | 44850 | 44900 | 44850 | 60 |
| 544 | 20231214 | 095000 | 598387700 | 44850 | 44850 | 44850 | 44850 | 378 |
| 545 | 20231214 | 094900 | 581434400 | 44850 | 44950 | 44950 | 44850 | 1207 |
| 546 | 20231214 | 094800 | 527244350 | 44950 | 44950 | 44950 | 44950 | 256 |
| 547 | 20231214 | 094700 | 515737150 | 45000 | 45000 | 45000 | 45000 | 3 |
| 548 | 20231214 | 094600 | 515602150 | 45000 | 44950 | 45000 | 44950 | 37 |
| 549 | 20231214 | 094500 | 513938900 | 44950 | 44950 | 44950 | 44950 | 427 |
| 550 | 20231214 | 094400 | 494745250 | 44950 | 45000 | 45000 | 44950 | 128 |
| 551 | 20231214 | 094300 | 488986550 | 45000 | 45000 | 45000 | 45000 | 3 |
| 552 | 20231214 | 094200 | 488851550 | 45000 | 45000 | 45000 | 45000 | 553 |
| 553 | 20231214 | 094100 | 463966550 | 45000 | 45000 | 45000 | 45000 | 501 |
| 554 | 20231214 | 094000 | 441421550 | 45000 | 45000 | 45000 | 45000 | 28 |
| 555 | 20231214 | 093900 | 440161550 | 45000 | 45000 | 45000 | 45000 | 93 |
| 556 | 20231214 | 093800 | 435976550 | 45050 | 45050 | 45050 | 45000 | 101 |
| 557 | 20231214 | 093700 | 431428250 | 45000 | 45050 | 45050 | 45000 | 17 |
| 558 | 20231214 | 093600 | 430663050 | 45050 | 45100 | 45150 | 45000 | 1857 |
| 559 | 20231214 | 093500 | 347012550 | 45100 | 45150 | 45250 | 45100 | 195 |
| 560 | 20231214 | 093400 | 338202250 | 45150 | 45100 | 45150 | 45100 | 34 |
| 561 | 20231214 | 093300 | 336668750 | 45200 | 45150 | 45200 | 45100 | 29 |
| 562 | 20231214 | 093200 | 335359700 | 45100 | 45150 | 45200 | 45100 | 176 |
| 563 | 20231214 | 093100 | 327414150 | 45100 | 45100 | 45150 | 45100 | 409 |
| 564 | 20231214 | 093000 | 308968000 | 45100 | 45100 | 45100 | 45100 | 30 |
| 565 | 20231214 | 092900 | 307615000 | 45100 | 45100 | 45100 | 45100 | 46 |
| 566 | 20231214 | 092800 | 305540400 | 45100 | 45150 | 45150 | 45100 | 30 |
| 567 | 20231214 | 092700 | 304187350 | 45100 | 45150 | 45150 | 45100 | 32 |
| 568 | 20231214 | 092600 | 302742950 | 45150 | 45100 | 45150 | 45100 | 614 |
| 569 | 20231214 | 092500 | 275041000 | 45100 | 45100 | 45100 | 45100 | 94 |
| 570 | 20231214 | 092400 | 270801600 | 45100 | 45100 | 45100 | 45100 | 17 |
| 571 | 20231214 | 092300 | 270034900 | 45050 | 45050 | 45100 | 45050 | 53 |
| 572 | 20231214 | 092200 | 267646450 | 45100 | 45100 | 45100 | 45100 | 97 |
| 573 | 20231214 | 092100 | 263271750 | 45100 | 45050 | 45100 | 45050 | 85 |
| 574 | 20231214 | 092000 | 259441850 | 45100 | 45050 | 45100 | 45050 | 64 |
| 575 | 20231214 | 091900 | 256556750 | 45050 | 45100 | 45100 | 45050 | 175 |
| 576 | 20231214 | 091800 | 248665500 | 45100 | 45200 | 45200 | 45100 | 106 |
| 577 | 20231214 | 091700 | 243877800 | 45200 | 45050 | 45200 | 45000 | 1369 |
| 578 | 20231214 | 091600 | 182254600 | 45100 | 45300 | 45300 | 45100 | 530 |
| 579 | 20231214 | 091500 | 158308350 | 45250 | 45350 | 45350 | 45250 | 410 |
| 580 | 20231214 | 091400 | 139742800 | 45350 | 45350 | 45400 | 45350 | 475 |
| 581 | 20231214 | 091300 | 118201150 | 45400 | 45400 | 45400 | 45400 | 30 |
| 582 | 20231214 | 091200 | 116839150 | 45350 | 45400 | 45400 | 45350 | 196 |
| 583 | 20231214 | 091100 | 107941100 | 45400 | 45400 | 45450 | 45350 | 181 |
| 584 | 20231214 | 091000 | 99722700 | 45400 | 45400 | 45450 | 45400 | 337 |
| 585 | 20231214 | 090900 | 84412450 | 45400 | 45400 | 45400 | 45350 | 51 |
| 586 | 20231214 | 090800 | 82097350 | 45400 | 45450 | 45450 | 45400 | 149 |
| 587 | 20231214 | 090700 | 75332250 | 45400 | 45350 | 45400 | 45300 | 320 |
| 588 | 20231214 | 090600 | 60813500 | 45350 | 45350 | 45350 | 45350 | 57 |
| 589 | 20231214 | 090500 | 58228550 | 45350 | 45350 | 45400 | 45350 | 203 |
| 590 | 20231214 | 090400 | 49022400 | 45350 | 45400 | 45400 | 45300 | 99 |
| 591 | 20231214 | 090300 | 44531300 | 45400 | 45350 | 45400 | 45300 | 181 |
| 592 | 20231214 | 090200 | 36317850 | 45400 | 45300 | 45400 | 45300 | 359 |
| 593 | 20231214 | 090100 | 20043400 | 45450 | 45200 | 45450 | 45200 | 104 |
| 594 | 20231214 | 090000 | 15330450 | 45200 | 45250 | 45250 | 45200 | 339 |