32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 3 | 20231207 | 190300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20231207 | 190200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20231207 | 190100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20231207 | 190000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20231207 | 185900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20231207 | 185800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20231207 | 185700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20231207 | 185600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20231207 | 185500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20231207 | 185400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20231207 | 185300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20231207 | 185200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20231207 | 185100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20231207 | 185000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20231207 | 184900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20231207 | 184800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20231207 | 184700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20231207 | 184600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20231207 | 184500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20231207 | 184400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20231207 | 184300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20231207 | 184200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20231207 | 184100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20231207 | 184000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20231207 | 183900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20231207 | 183800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20231207 | 183700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20231207 | 183600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20231207 | 183500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20231207 | 183400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 33 | 20231207 | 183300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20231207 | 183200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20231207 | 183100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20231207 | 183000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20231207 | 182900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20231207 | 182800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20231207 | 182700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20231207 | 182600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20231207 | 182500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20231207 | 182400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20231207 | 182300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20231207 | 182200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20231207 | 182100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20231207 | 182000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20231207 | 181900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20231207 | 181800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20231207 | 181700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20231207 | 181600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20231207 | 181500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20231207 | 181400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20231207 | 181300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20231207 | 181200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20231207 | 181100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20231207 | 181000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20231207 | 180900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20231207 | 180800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20231207 | 180700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20231207 | 180600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20231207 | 180500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20231207 | 180400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 63 | 20231207 | 180300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20231207 | 180200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20231207 | 180100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20231207 | 180000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20231207 | 175900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20231207 | 175800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20231207 | 175700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20231207 | 175600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20231207 | 175500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20231207 | 175400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20231207 | 175300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20231207 | 175200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20231207 | 175100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20231207 | 175000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20231207 | 174900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20231207 | 174800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20231207 | 174700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20231207 | 174600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20231207 | 174500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20231207 | 174400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20231207 | 174300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20231207 | 174200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20231207 | 174100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20231207 | 174000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20231207 | 173900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20231207 | 173800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20231207 | 173700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20231207 | 173600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20231207 | 173500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20231207 | 173400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 93 | 20231207 | 173300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20231207 | 173200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20231207 | 173100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20231207 | 173000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20231207 | 172900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20231207 | 172800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20231207 | 172700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20231207 | 172600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20231207 | 172500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20231207 | 172400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20231207 | 172300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20231207 | 172200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20231207 | 172100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20231207 | 172000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20231207 | 171900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20231207 | 171800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20231207 | 171700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20231207 | 171600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20231207 | 171500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20231207 | 171400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20231207 | 171300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20231207 | 171200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20231207 | 171100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20231207 | 171000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20231207 | 170900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20231207 | 170800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20231207 | 170700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20231207 | 170600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20231207 | 170500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20231207 | 170400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 123 | 20231207 | 170300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20231207 | 170200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20231207 | 170100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20231207 | 170000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20231207 | 165900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20231207 | 165800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20231207 | 165700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20231207 | 165600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20231207 | 165500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20231207 | 165400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20231207 | 165300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20231207 | 165200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20231207 | 165100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20231207 | 165000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20231207 | 164900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20231207 | 164800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20231207 | 164700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20231207 | 164600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20231207 | 164500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20231207 | 164400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20231207 | 164300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20231207 | 164200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20231207 | 164100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20231207 | 164000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20231207 | 163900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20231207 | 163800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20231207 | 163700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20231207 | 163600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20231207 | 163500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20231207 | 163400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 153 | 20231207 | 163300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20231207 | 163200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20231207 | 163100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20231207 | 163000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20231207 | 162900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20231207 | 162800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20231207 | 162700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20231207 | 162600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20231207 | 162500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20231207 | 162400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20231207 | 162300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20231207 | 162200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20231207 | 162100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20231207 | 162000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20231207 | 161900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20231207 | 161800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20231207 | 161700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20231207 | 161600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20231207 | 161500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20231207 | 161400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20231207 | 161300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20231207 | 161200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20231207 | 161100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20231207 | 161000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20231207 | 160900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20231207 | 160800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20231207 | 160700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20231207 | 160600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20231207 | 160500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20231207 | 160400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 183 | 20231207 | 160300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20231207 | 160200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20231207 | 160100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20231207 | 160000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20231207 | 155900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20231207 | 155800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20231207 | 155700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20231207 | 155600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20231207 | 155500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20231207 | 155400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20231207 | 155300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20231207 | 155200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20231207 | 155100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20231207 | 155000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20231207 | 154900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20231207 | 154800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20231207 | 154700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20231207 | 154600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20231207 | 154500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20231207 | 154400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20231207 | 154300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20231207 | 154200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20231207 | 154100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20231207 | 154000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20231207 | 153900 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20231207 | 153800 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20231207 | 153700 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20231207 | 153600 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20231207 | 153500 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20231207 | 153400 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 213 | 20231207 | 153300 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20231207 | 153200 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20231207 | 153100 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20231207 | 153000 | 6614255100 | 42700 | 42700 | 42700 | 42700 | 12594 |
| 217 | 20231207 | 152900 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20231207 | 152800 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20231207 | 152700 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20231207 | 152600 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20231207 | 152500 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20231207 | 152400 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20231207 | 152300 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20231207 | 152200 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20231207 | 152100 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20231207 | 152000 | 6076491300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20231207 | 151900 | 6076491300 | 42900 | 42900 | 42950 | 42800 | 377 |
| 228 | 20231207 | 151800 | 6060318150 | 42950 | 42750 | 42950 | 42750 | 934 |
| 229 | 20231207 | 151700 | 6020290400 | 42750 | 42850 | 42850 | 42750 | 426 |
| 230 | 20231207 | 151600 | 6002064650 | 42800 | 42750 | 42850 | 42750 | 427 |
| 231 | 20231207 | 151500 | 5983790850 | 42800 | 42800 | 42850 | 42800 | 412 |
| 232 | 20231207 | 151400 | 5966156550 | 42800 | 42850 | 42850 | 42800 | 1470 |
| 233 | 20231207 | 151300 | 5903238350 | 42800 | 42850 | 42850 | 42800 | 640 |
| 234 | 20231207 | 151200 | 5875827650 | 42800 | 42800 | 42850 | 42800 | 365 |
| 235 | 20231207 | 151100 | 5860200950 | 42800 | 42900 | 42900 | 42800 | 493 |
| 236 | 20231207 | 151000 | 5839092650 | 42800 | 42900 | 42900 | 42800 | 562 |
| 237 | 20231207 | 150900 | 5815006200 | 42850 | 42850 | 42900 | 42850 | 172 |
| 238 | 20231207 | 150800 | 5807635950 | 42900 | 42850 | 42900 | 42850 | 66 |
| 239 | 20231207 | 150700 | 5804807050 | 42850 | 42850 | 42900 | 42800 | 429 |
| 240 | 20231207 | 150600 | 5786424400 | 42850 | 42900 | 42900 | 42850 | 516 |
| 241 | 20231207 | 150500 | 5764291300 | 42850 | 42850 | 42900 | 42850 | 117 |
| 242 | 20231207 | 150400 | 5759277500 | 42850 | 42900 | 42900 | 42800 | 367 |
| 243 | 20231207 | 150300 | 5743540850 | 42900 | 42750 | 42900 | 42750 | 2227 |
| 244 | 20231207 | 150200 | 5648121750 | 42750 | 42800 | 42850 | 42750 | 410 |
| 245 | 20231207 | 150100 | 5630583050 | 42750 | 42800 | 42800 | 42750 | 389 |
| 246 | 20231207 | 150000 | 5613945750 | 42800 | 42800 | 42850 | 42800 | 313 |
| 247 | 20231207 | 145900 | 5600548800 | 42800 | 42800 | 42850 | 42800 | 271 |
| 248 | 20231207 | 145800 | 5588949450 | 42800 | 42800 | 42850 | 42800 | 83 |
| 249 | 20231207 | 145700 | 5585396550 | 42800 | 42750 | 42850 | 42750 | 196 |
| 250 | 20231207 | 145600 | 5577007900 | 42750 | 42800 | 42850 | 42750 | 457 |
| 251 | 20231207 | 145500 | 5557453850 | 42800 | 42750 | 42850 | 42750 | 747 |
| 252 | 20231207 | 145400 | 5525483000 | 42750 | 42800 | 42800 | 42750 | 272 |
| 253 | 20231207 | 145300 | 5513854450 | 42800 | 42800 | 42800 | 42750 | 159 |
| 254 | 20231207 | 145200 | 5507049450 | 42800 | 42800 | 42850 | 42800 | 116 |
| 255 | 20231207 | 145100 | 5502084600 | 42800 | 42750 | 42850 | 42750 | 319 |
| 256 | 20231207 | 145000 | 5488430450 | 42750 | 42850 | 42850 | 42750 | 365 |
| 257 | 20231207 | 144900 | 5472806600 | 42850 | 42800 | 42850 | 42800 | 177 |
| 258 | 20231207 | 144800 | 5465230450 | 42800 | 42750 | 42850 | 42750 | 101 |
| 259 | 20231207 | 144700 | 5460911650 | 42750 | 42750 | 42800 | 42750 | 1885 |
| 260 | 20231207 | 144600 | 5380280900 | 42750 | 42700 | 42750 | 42700 | 1740 |
| 261 | 20231207 | 144500 | 5305980300 | 42700 | 42700 | 42750 | 42700 | 782 |
| 262 | 20231207 | 144400 | 5272584650 | 42650 | 42650 | 42750 | 42650 | 415 |
| 263 | 20231207 | 144300 | 5254880100 | 42650 | 42750 | 42800 | 42650 | 5753 |
| 264 | 20231207 | 144200 | 5009153450 | 42750 | 42750 | 42800 | 42750 | 332 |
| 265 | 20231207 | 144100 | 4994953350 | 42850 | 42750 | 42850 | 42750 | 597 |
| 266 | 20231207 | 144000 | 4969410250 | 42800 | 42750 | 42800 | 42750 | 436 |
| 267 | 20231207 | 143900 | 4950770950 | 42750 | 42800 | 42850 | 42750 | 1650 |
| 268 | 20231207 | 143800 | 4880210050 | 42800 | 42850 | 42850 | 42800 | 1200 |
| 269 | 20231207 | 143700 | 4828849800 | 42800 | 42900 | 42900 | 42800 | 1348 |
| 270 | 20231207 | 143600 | 4771086400 | 42900 | 42900 | 42900 | 42850 | 383 |
| 271 | 20231207 | 143500 | 4754657350 | 42900 | 42900 | 42950 | 42850 | 39 |
| 272 | 20231207 | 143400 | 4752985150 | 42900 | 42900 | 42900 | 42850 | 551 |
| 273 | 20231207 | 143300 | 4729349550 | 42900 | 42950 | 43000 | 42900 | 215 |
| 274 | 20231207 | 143200 | 4720124050 | 43000 | 42950 | 43000 | 42950 | 149 |
| 275 | 20231207 | 143100 | 4713723950 | 43000 | 42950 | 43000 | 42950 | 4 |
| 276 | 20231207 | 143000 | 4713552100 | 43000 | 42950 | 43000 | 42900 | 90 |
| 277 | 20231207 | 142900 | 4709689450 | 42900 | 42900 | 43000 | 42900 | 173 |
| 278 | 20231207 | 142800 | 4702266650 | 42850 | 43050 | 43050 | 42850 | 2450 |
| 279 | 20231207 | 142700 | 4597020700 | 43050 | 43100 | 43100 | 43050 | 653 |
| 280 | 20231207 | 142600 | 4568888650 | 43000 | 42900 | 43050 | 42900 | 4841 |
| 281 | 20231207 | 142500 | 4360878350 | 42850 | 42900 | 42950 | 42850 | 478 |
| 282 | 20231207 | 142400 | 4340386700 | 42850 | 42850 | 42950 | 42850 | 366 |
| 283 | 20231207 | 142300 | 4324702600 | 42850 | 42900 | 42950 | 42850 | 742 |
| 284 | 20231207 | 142200 | 4292893250 | 42900 | 42950 | 42950 | 42850 | 210 |
| 285 | 20231207 | 142100 | 4283883950 | 42950 | 42950 | 43000 | 42900 | 2633 |
| 286 | 20231207 | 142000 | 4170917850 | 42950 | 42900 | 43000 | 42900 | 542 |
| 287 | 20231207 | 141900 | 4147637400 | 42900 | 42900 | 43000 | 42900 | 105 |
| 288 | 20231207 | 141800 | 4143132400 | 42900 | 42950 | 43000 | 42900 | 507 |
| 289 | 20231207 | 141700 | 4121362250 | 42900 | 42950 | 42950 | 42900 | 58 |
| 290 | 20231207 | 141600 | 4118873500 | 42950 | 43000 | 43000 | 42950 | 356 |
| 291 | 20231207 | 141500 | 4103582800 | 43000 | 42950 | 43000 | 42950 | 29 |
| 292 | 20231207 | 141400 | 4102337200 | 43000 | 42950 | 43000 | 42950 | 35 |
| 293 | 20231207 | 141300 | 4100833400 | 42950 | 43050 | 43050 | 42950 | 432 |
| 294 | 20231207 | 141200 | 4082260100 | 43050 | 43050 | 43050 | 43050 | 52 |
| 295 | 20231207 | 141100 | 4080021500 | 43100 | 42950 | 43100 | 42950 | 4568 |
| 296 | 20231207 | 141000 | 3883552000 | 42950 | 42950 | 43000 | 42900 | 1407 |
| 297 | 20231207 | 140900 | 3823125050 | 42950 | 43050 | 43050 | 42950 | 5731 |
| 298 | 20231207 | 140800 | 3576703700 | 43000 | 43000 | 43050 | 43000 | 213 |
| 299 | 20231207 | 140700 | 3567542850 | 43000 | 43000 | 43050 | 43000 | 106 |
| 300 | 20231207 | 140600 | 3562983300 | 43000 | 43000 | 43050 | 43000 | 465 |
| 301 | 20231207 | 140500 | 3542987000 | 43000 | 43100 | 43100 | 43000 | 4856 |
| 302 | 20231207 | 140400 | 3333862000 | 43100 | 43100 | 43150 | 43100 | 412 |
| 303 | 20231207 | 140300 | 3316103500 | 43100 | 43100 | 43150 | 43100 | 191 |
| 304 | 20231207 | 140200 | 3307870600 | 43150 | 43150 | 43200 | 43150 | 680 |
| 305 | 20231207 | 140100 | 3278528050 | 43150 | 43200 | 43200 | 43150 | 61 |
| 306 | 20231207 | 140000 | 3275894200 | 43200 | 43150 | 43200 | 43150 | 51 |
| 307 | 20231207 | 135900 | 3273691250 | 43200 | 43200 | 43200 | 43150 | 175 |
| 308 | 20231207 | 135800 | 3266137100 | 43200 | 43200 | 43200 | 43150 | 730 |
| 309 | 20231207 | 135700 | 3234602800 | 43200 | 43250 | 43250 | 43150 | 327 |
| 310 | 20231207 | 135600 | 3220486500 | 43250 | 43200 | 43250 | 43200 | 169 |
| 311 | 20231207 | 135500 | 3213185650 | 43200 | 43250 | 43250 | 43200 | 1508 |
| 312 | 20231207 | 135400 | 3148013450 | 43250 | 43250 | 43300 | 43250 | 410 |
| 313 | 20231207 | 135300 | 3130279600 | 43250 | 43300 | 43350 | 43250 | 766 |
| 314 | 20231207 | 135200 | 3097116050 | 43350 | 43300 | 43350 | 43300 | 651 |
| 315 | 20231207 | 135100 | 3068897600 | 43300 | 43300 | 43350 | 43300 | 206 |
| 316 | 20231207 | 135000 | 3059977250 | 43350 | 43300 | 43350 | 43300 | 66 |
| 317 | 20231207 | 134900 | 3057118850 | 43300 | 43350 | 43350 | 43300 | 212 |
| 318 | 20231207 | 134800 | 3047939100 | 43400 | 43300 | 43400 | 43300 | 152 |
| 319 | 20231207 | 134700 | 3041356000 | 43300 | 43350 | 43400 | 43300 | 133 |
| 320 | 20231207 | 134600 | 3035595250 | 43350 | 43450 | 43450 | 43350 | 535 |
| 321 | 20231207 | 134500 | 3012383400 | 43450 | 43400 | 43450 | 43400 | 2 |
| 322 | 20231207 | 134400 | 3012296550 | 43450 | 43450 | 43450 | 43400 | 32 |
| 323 | 20231207 | 134300 | 3010907200 | 43400 | 43450 | 43450 | 43400 | 74 |
| 324 | 20231207 | 134200 | 3007694950 | 43450 | 43450 | 43500 | 43450 | 137 |
| 325 | 20231207 | 134100 | 3001741700 | 43500 | 43500 | 43500 | 43450 | 4 |
| 326 | 20231207 | 134000 | 3001567750 | 43500 | 43500 | 43500 | 43500 | 73 |
| 327 | 20231207 | 133900 | 2998392250 | 43500 | 43500 | 43500 | 43500 | 31 |
| 328 | 20231207 | 133800 | 2997043750 | 43500 | 43500 | 43550 | 43500 | 3261 |
| 329 | 20231207 | 133700 | 2855187450 | 43500 | 43500 | 43500 | 43450 | 402 |
| 330 | 20231207 | 133600 | 2837704700 | 43400 | 43450 | 43500 | 43400 | 201 |
| 331 | 20231207 | 133500 | 2828973800 | 43450 | 43450 | 43450 | 43400 | 98 |
| 332 | 20231207 | 133400 | 2824717950 | 43400 | 43450 | 43500 | 43250 | 638 |
| 333 | 20231207 | 133300 | 2797043000 | 43450 | 43450 | 43450 | 43400 | 1598 |
| 334 | 20231207 | 133200 | 2727613400 | 43450 | 43400 | 43450 | 43400 | 1426 |
| 335 | 20231207 | 133100 | 2665724450 | 43350 | 43350 | 43400 | 43350 | 103 |
| 336 | 20231207 | 133000 | 2661255400 | 43350 | 43400 | 43400 | 43350 | 21 |
| 337 | 20231207 | 132900 | 2660344900 | 43400 | 43350 | 43400 | 43300 | 34 |
| 338 | 20231207 | 132800 | 2658870950 | 43400 | 43300 | 43400 | 43300 | 33 |
| 339 | 20231207 | 132700 | 2657440400 | 43350 | 43400 | 43400 | 43350 | 11 |
| 340 | 20231207 | 132600 | 2656963050 | 43250 | 43300 | 43300 | 43250 | 52 |
| 341 | 20231207 | 132500 | 2654714000 | 43400 | 43350 | 43400 | 43250 | 123 |
| 342 | 20231207 | 132400 | 2649389850 | 43400 | 43350 | 43400 | 43300 | 1454 |
| 343 | 20231207 | 132300 | 2586360900 | 43350 | 43400 | 43400 | 43350 | 97 |
| 344 | 20231207 | 132200 | 2582154350 | 43400 | 43350 | 43400 | 43350 | 14 |
| 345 | 20231207 | 132100 | 2581547250 | 43350 | 43400 | 43400 | 43350 | 22 |
| 346 | 20231207 | 132000 | 2580593000 | 43400 | 43400 | 43400 | 43400 | 14 |
| 347 | 20231207 | 131900 | 2579985400 | 43400 | 43400 | 43400 | 43350 | 32 |
| 348 | 20231207 | 131800 | 2578597100 | 43400 | 43400 | 43400 | 43400 | 21 |
| 349 | 20231207 | 131700 | 2577685700 | 43400 | 43400 | 43400 | 43350 | 93 |
| 350 | 20231207 | 131600 | 2573651000 | 43400 | 43400 | 43400 | 43400 | 20 |
| 351 | 20231207 | 131500 | 2572783000 | 43400 | 43400 | 43400 | 43350 | 68 |
| 352 | 20231207 | 131400 | 2569832150 | 43400 | 43400 | 43400 | 43400 | 1 |
| 353 | 20231207 | 131300 | 2569788750 | 43400 | 43300 | 43400 | 43300 | 175 |
| 354 | 20231207 | 131200 | 2562210250 | 43300 | 43300 | 43350 | 43300 | 634 |
| 355 | 20231207 | 131100 | 2534730550 | 43300 | 43350 | 43350 | 43300 | 13 |
| 356 | 20231207 | 131000 | 2534167100 | 43350 | 43350 | 43350 | 43300 | 89 |
| 357 | 20231207 | 130900 | 2530313250 | 43300 | 43350 | 43350 | 43300 | 40 |
| 358 | 20231207 | 130800 | 2528580700 | 43350 | 43350 | 43350 | 43350 | 11 |
| 359 | 20231207 | 130700 | 2528103850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 360 | 20231207 | 130600 | 2528103850 | 43350 | 43350 | 43350 | 43350 | 12 |
| 361 | 20231207 | 130500 | 2527583650 | 43350 | 43350 | 43350 | 43300 | 133 |
| 362 | 20231207 | 130400 | 2521824100 | 43350 | 43350 | 43350 | 43350 | 11 |
| 363 | 20231207 | 130300 | 2521347250 | 43350 | 43350 | 43350 | 43300 | 138 |
| 364 | 20231207 | 130200 | 2515366900 | 43350 | 43400 | 43400 | 43350 | 29 |
| 365 | 20231207 | 130100 | 2514109650 | 43400 | 43250 | 43400 | 43200 | 1044 |
| 366 | 20231207 | 130000 | 2468950900 | 43150 | 43250 | 43250 | 43150 | 171 |
| 367 | 20231207 | 125900 | 2461568900 | 43150 | 43150 | 43150 | 43150 | 25 |
| 368 | 20231207 | 125800 | 2460490150 | 43150 | 43150 | 43200 | 43150 | 123 |
| 369 | 20231207 | 125700 | 2455182650 | 43200 | 43200 | 43200 | 43200 | 1 |
| 370 | 20231207 | 125600 | 2455139450 | 43150 | 43200 | 43200 | 43150 | 52 |
| 371 | 20231207 | 125500 | 2452894600 | 43250 | 43250 | 43250 | 43250 | 1 |
| 372 | 20231207 | 125400 | 2452851350 | 43250 | 43200 | 43250 | 43200 | 48 |
| 373 | 20231207 | 125300 | 2450775400 | 43200 | 43200 | 43250 | 43200 | 15 |
| 374 | 20231207 | 125200 | 2450127300 | 43200 | 43200 | 43200 | 43200 | 165 |
| 375 | 20231207 | 125100 | 2442999300 | 43200 | 43200 | 43200 | 43200 | 727 |
| 376 | 20231207 | 125000 | 2411592900 | 43150 | 43200 | 43200 | 43150 | 67 |
| 377 | 20231207 | 124900 | 2408701650 | 43200 | 43200 | 43200 | 43200 | 14 |
| 378 | 20231207 | 124800 | 2408096850 | 43200 | 43150 | 43200 | 43150 | 666 |
| 379 | 20231207 | 124700 | 2379356950 | 43200 | 43200 | 43200 | 43200 | 504 |
| 380 | 20231207 | 124600 | 2357584150 | 43250 | 43200 | 43250 | 43200 | 528 |
| 381 | 20231207 | 124500 | 2334774500 | 43200 | 43200 | 43200 | 43200 | 246 |
| 382 | 20231207 | 124400 | 2324147300 | 43200 | 43250 | 43250 | 43150 | 187 |
| 383 | 20231207 | 124300 | 2316069150 | 43250 | 43300 | 43300 | 43250 | 22 |
| 384 | 20231207 | 124200 | 2315117150 | 43200 | 43200 | 43300 | 43150 | 143 |
| 385 | 20231207 | 124100 | 2308944350 | 43150 | 43200 | 43250 | 43150 | 178 |
| 386 | 20231207 | 124000 | 2301254750 | 43200 | 43300 | 43300 | 43200 | 350 |
| 387 | 20231207 | 123900 | 2286111900 | 43350 | 43400 | 43400 | 43350 | 229 |
| 388 | 20231207 | 123800 | 2276184450 | 43400 | 43450 | 43450 | 43350 | 55 |
| 389 | 20231207 | 123700 | 2273798550 | 43400 | 43400 | 43450 | 43400 | 40 |
| 390 | 20231207 | 123600 | 2272062500 | 43400 | 43400 | 43400 | 43400 | 333 |
| 391 | 20231207 | 123500 | 2257610300 | 43400 | 43400 | 43400 | 43350 | 36 |
| 392 | 20231207 | 123400 | 2256047950 | 43350 | 43400 | 43400 | 43350 | 11 |
| 393 | 20231207 | 123300 | 2255571050 | 43400 | 43400 | 43400 | 43400 | 54 |
| 394 | 20231207 | 123200 | 2253227450 | 43400 | 43400 | 43400 | 43400 | 5 |
| 395 | 20231207 | 123100 | 2253010450 | 43400 | 43400 | 43400 | 43400 | 26 |
| 396 | 20231207 | 123000 | 2251882050 | 43400 | 43400 | 43400 | 43400 | 16 |
| 397 | 20231207 | 122900 | 2251187650 | 43400 | 43400 | 43400 | 43400 | 15 |
| 398 | 20231207 | 122800 | 2250536650 | 43400 | 43400 | 43400 | 43400 | 34 |
| 399 | 20231207 | 122700 | 2249061050 | 43400 | 43350 | 43400 | 43350 | 52 |
| 400 | 20231207 | 122600 | 2246805950 | 43350 | 43400 | 43400 | 43350 | 29 |
| 401 | 20231207 | 122500 | 2245548550 | 43400 | 43350 | 43400 | 43350 | 176 |
| 402 | 20231207 | 122400 | 2237917200 | 43350 | 43350 | 43350 | 43300 | 170 |
| 403 | 20231207 | 122300 | 2230549200 | 43350 | 43350 | 43350 | 43350 | 13 |
| 404 | 20231207 | 122200 | 2229985650 | 43350 | 43350 | 43350 | 43350 | 3 |
| 405 | 20231207 | 122100 | 2229855600 | 43350 | 43300 | 43350 | 43300 | 25 |
| 406 | 20231207 | 122000 | 2228773000 | 43350 | 43350 | 43350 | 43350 | 3 |
| 407 | 20231207 | 121900 | 2228642950 | 43300 | 43350 | 43350 | 43300 | 6 |
| 408 | 20231207 | 121800 | 2228383100 | 43350 | 43350 | 43350 | 43350 | 172 |
| 409 | 20231207 | 121700 | 2220926900 | 43350 | 43350 | 43350 | 43350 | 107 |
| 410 | 20231207 | 121600 | 2216288450 | 43350 | 43350 | 43350 | 43350 | 93 |
| 411 | 20231207 | 121500 | 2212256900 | 43350 | 43300 | 43350 | 43300 | 331 |
| 412 | 20231207 | 121400 | 2197909900 | 43300 | 43350 | 43350 | 43300 | 11 |
| 413 | 20231207 | 121300 | 2197433550 | 43350 | 43350 | 43350 | 43350 | 1 |
| 414 | 20231207 | 121200 | 2197390200 | 43300 | 43250 | 43300 | 43200 | 406 |
| 415 | 20231207 | 121100 | 2179817450 | 43250 | 43250 | 43250 | 43250 | 35 |
| 416 | 20231207 | 121000 | 2178303700 | 43250 | 43350 | 43350 | 43250 | 142 |
| 417 | 20231207 | 120900 | 2172157800 | 43300 | 43350 | 43350 | 43300 | 7 |
| 418 | 20231207 | 120800 | 2171854650 | 43300 | 43300 | 43300 | 43300 | 6 |
| 419 | 20231207 | 120700 | 2171594850 | 43350 | 43300 | 43350 | 43300 | 39 |
| 420 | 20231207 | 120600 | 2169906100 | 43350 | 43400 | 43400 | 43350 | 3 |
| 421 | 20231207 | 120500 | 2169776000 | 43350 | 43350 | 43350 | 43350 | 29 |
| 422 | 20231207 | 120400 | 2168518850 | 43400 | 43400 | 43400 | 43400 | 1 |
| 423 | 20231207 | 120300 | 2168475450 | 43400 | 43400 | 43400 | 43400 | 1 |
| 424 | 20231207 | 120200 | 2168432050 | 43400 | 43400 | 43400 | 43400 | 4 |
| 425 | 20231207 | 120100 | 2168258450 | 43400 | 43400 | 43400 | 43400 | 1 |
| 426 | 20231207 | 120000 | 2168215050 | 43400 | 43400 | 43400 | 43400 | 3 |
| 427 | 20231207 | 115900 | 2168084850 | 43400 | 43400 | 43400 | 43400 | 1 |
| 428 | 20231207 | 115800 | 2168041450 | 43400 | 43350 | 43400 | 43300 | 107 |
| 429 | 20231207 | 115700 | 2163404100 | 43400 | 43350 | 43400 | 43350 | 15 |
| 430 | 20231207 | 115600 | 2162753800 | 43400 | 43400 | 43400 | 43350 | 31 |
| 431 | 20231207 | 115500 | 2161409200 | 43400 | 43400 | 43450 | 43400 | 203 |
| 432 | 20231207 | 115400 | 2152598950 | 43400 | 43400 | 43400 | 43400 | 160 |
| 433 | 20231207 | 115300 | 2145654950 | 43450 | 43450 | 43450 | 43450 | 11 |
| 434 | 20231207 | 115200 | 2145177000 | 43450 | 43400 | 43450 | 43400 | 380 |
| 435 | 20231207 | 115100 | 2128684950 | 43400 | 43400 | 43400 | 43400 | 22 |
| 436 | 20231207 | 115000 | 2127730150 | 43400 | 43400 | 43400 | 43400 | 16 |
| 437 | 20231207 | 114900 | 2127035750 | 43400 | 43400 | 43400 | 43350 | 8 |
| 438 | 20231207 | 114800 | 2126688600 | 43400 | 43400 | 43400 | 43400 | 1 |
| 439 | 20231207 | 114700 | 2126645200 | 43400 | 43400 | 43400 | 43400 | 14 |
| 440 | 20231207 | 114600 | 2126037600 | 43400 | 43400 | 43400 | 43400 | 3 |
| 441 | 20231207 | 114500 | 2125907400 | 43400 | 43400 | 43400 | 43400 | 23 |
| 442 | 20231207 | 114400 | 2124909200 | 43400 | 43400 | 43400 | 43400 | 247 |
| 443 | 20231207 | 114300 | 2114189400 | 43400 | 43350 | 43400 | 43350 | 201 |
| 444 | 20231207 | 114200 | 2105473000 | 43300 | 43300 | 43300 | 43300 | 248 |
| 445 | 20231207 | 114100 | 2094734600 | 43300 | 43300 | 43300 | 43300 | 1 |
| 446 | 20231207 | 114000 | 2094691300 | 43300 | 43300 | 43300 | 43250 | 65 |
| 447 | 20231207 | 113900 | 2091879800 | 43300 | 43300 | 43300 | 43300 | 1 |
| 448 | 20231207 | 113800 | 2091836500 | 43300 | 43250 | 43300 | 43250 | 136 |
| 449 | 20231207 | 113700 | 2085951950 | 43250 | 43300 | 43300 | 43250 | 110 |
| 450 | 20231207 | 113600 | 2081191600 | 43300 | 43250 | 43300 | 43250 | 387 |
| 451 | 20231207 | 113500 | 2064452050 | 43250 | 43250 | 43250 | 43250 | 39 |
| 452 | 20231207 | 113400 | 2062765300 | 43250 | 43250 | 43250 | 43250 | 0 |
| 453 | 20231207 | 113300 | 2062765300 | 43250 | 43200 | 43250 | 43200 | 512 |
| 454 | 20231207 | 113200 | 2040646700 | 43200 | 43200 | 43200 | 43200 | 14 |
| 455 | 20231207 | 113100 | 2040041900 | 43100 | 43150 | 43150 | 43100 | 637 |
| 456 | 20231207 | 113000 | 2012561650 | 43100 | 43100 | 43150 | 43100 | 383 |
| 457 | 20231207 | 112900 | 1996037200 | 43150 | 43100 | 43150 | 43100 | 99 |
| 458 | 20231207 | 112800 | 1991769950 | 43100 | 43150 | 43150 | 43100 | 82 |
| 459 | 20231207 | 112700 | 1988233700 | 43150 | 43150 | 43150 | 43150 | 82 |
| 460 | 20231207 | 112600 | 1984695400 | 43150 | 43150 | 43150 | 43100 | 42 |
| 461 | 20231207 | 112500 | 1982883150 | 43150 | 43150 | 43150 | 43150 | 31 |
| 462 | 20231207 | 112400 | 1981545500 | 43100 | 43100 | 43150 | 43100 | 282 |
| 463 | 20231207 | 112300 | 1969380800 | 43150 | 43150 | 43150 | 43150 | 0 |
| 464 | 20231207 | 112200 | 1969380800 | 43150 | 43100 | 43150 | 43100 | 508 |
| 465 | 20231207 | 112100 | 1947484900 | 43050 | 43050 | 43100 | 43050 | 208 |
| 466 | 20231207 | 112000 | 1938527000 | 43100 | 43100 | 43100 | 43050 | 226 |
| 467 | 20231207 | 111900 | 1928789050 | 43050 | 43050 | 43100 | 43000 | 3470 |
| 468 | 20231207 | 111800 | 1779388500 | 43050 | 43150 | 43150 | 43050 | 1913 |
| 469 | 20231207 | 111700 | 1696940450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 470 | 20231207 | 111600 | 1696940450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 471 | 20231207 | 111500 | 1696940450 | 43100 | 43150 | 43150 | 43100 | 82 |
| 472 | 20231207 | 111400 | 1693403050 | 43150 | 43150 | 43150 | 43150 | 0 |
| 473 | 20231207 | 111300 | 1693403050 | 43150 | 43150 | 43150 | 43150 | 250 |
| 474 | 20231207 | 111200 | 1682615550 | 43150 | 43150 | 43150 | 43150 | 49 |
| 475 | 20231207 | 111100 | 1680501200 | 43150 | 43150 | 43200 | 43150 | 45 |
| 476 | 20231207 | 111000 | 1678558950 | 43200 | 43150 | 43200 | 43150 | 13 |
| 477 | 20231207 | 110900 | 1677997850 | 43150 | 43150 | 43150 | 43150 | 73 |
| 478 | 20231207 | 110800 | 1674847900 | 43150 | 43150 | 43150 | 43150 | 34 |
| 479 | 20231207 | 110700 | 1673380800 | 43150 | 43200 | 43200 | 43150 | 112 |
| 480 | 20231207 | 110600 | 1668547450 | 43150 | 43150 | 43150 | 43150 | 103 |
| 481 | 20231207 | 110500 | 1664103000 | 43150 | 43200 | 43200 | 43150 | 57 |
| 482 | 20231207 | 110400 | 1661643300 | 43150 | 43150 | 43150 | 43150 | 110 |
| 483 | 20231207 | 110300 | 1656896800 | 43150 | 43100 | 43150 | 43100 | 116 |
| 484 | 20231207 | 110200 | 1651891800 | 43150 | 43150 | 43150 | 43150 | 414 |
| 485 | 20231207 | 110100 | 1634027700 | 43150 | 43150 | 43150 | 43150 | 318 |
| 486 | 20231207 | 110000 | 1620306000 | 43150 | 43150 | 43200 | 43150 | 114 |
| 487 | 20231207 | 105900 | 1615386200 | 43200 | 43150 | 43200 | 43150 | 255 |
| 488 | 20231207 | 105800 | 1604382650 | 43150 | 43200 | 43200 | 43150 | 50 |
| 489 | 20231207 | 105700 | 1602225100 | 43150 | 43200 | 43200 | 43150 | 1508 |
| 490 | 20231207 | 105600 | 1537112650 | 43200 | 43200 | 43200 | 43200 | 121 |
| 491 | 20231207 | 105500 | 1531885450 | 43200 | 43150 | 43200 | 43150 | 100 |
| 492 | 20231207 | 105400 | 1527566850 | 43150 | 43200 | 43200 | 43150 | 491 |
| 493 | 20231207 | 105300 | 1506357150 | 43200 | 43200 | 43200 | 43150 | 374 |
| 494 | 20231207 | 105200 | 1490206350 | 43200 | 43200 | 43200 | 43200 | 32 |
| 495 | 20231207 | 105100 | 1488823950 | 43200 | 43200 | 43200 | 43200 | 22 |
| 496 | 20231207 | 105000 | 1487873550 | 43200 | 43200 | 43250 | 43200 | 85 |
| 497 | 20231207 | 104900 | 1484201400 | 43200 | 43250 | 43250 | 43200 | 420 |
| 498 | 20231207 | 104800 | 1466036650 | 43250 | 43250 | 43250 | 43250 | 26 |
| 499 | 20231207 | 104700 | 1464912150 | 43250 | 43300 | 43300 | 43250 | 37 |
| 500 | 20231207 | 104600 | 1463311400 | 43300 | 43300 | 43300 | 43300 | 16 |
| 501 | 20231207 | 104500 | 1462618600 | 43250 | 43300 | 43300 | 43250 | 45 |
| 502 | 20231207 | 104400 | 1460670150 | 43300 | 43300 | 43300 | 43300 | 30 |
| 503 | 20231207 | 104300 | 1459371150 | 43250 | 43300 | 43300 | 43250 | 23 |
| 504 | 20231207 | 104200 | 1458376300 | 43300 | 43300 | 43300 | 43300 | 73 |
| 505 | 20231207 | 104100 | 1455215400 | 43300 | 43300 | 43300 | 43300 | 47 |
| 506 | 20231207 | 104000 | 1453180300 | 43350 | 43350 | 43350 | 43300 | 121 |
| 507 | 20231207 | 103900 | 1447939700 | 43350 | 43350 | 43350 | 43350 | 31 |
| 508 | 20231207 | 103800 | 1446595850 | 43400 | 43350 | 43400 | 43350 | 6 |
| 509 | 20231207 | 103700 | 1446335650 | 43300 | 43300 | 43350 | 43300 | 44 |
| 510 | 20231207 | 103600 | 1444429650 | 43400 | 43250 | 43400 | 43250 | 186 |
| 511 | 20231207 | 103500 | 1436372450 | 43250 | 43350 | 43350 | 43250 | 66 |
| 512 | 20231207 | 103400 | 1433517250 | 43300 | 43300 | 43300 | 43250 | 51 |
| 513 | 20231207 | 103300 | 1431309950 | 43250 | 43300 | 43300 | 43250 | 74 |
| 514 | 20231207 | 103200 | 1428107400 | 43300 | 43250 | 43300 | 43250 | 956 |
| 515 | 20231207 | 103100 | 1386720700 | 43150 | 43200 | 43200 | 43150 | 558 |
| 516 | 20231207 | 103000 | 1362638300 | 43200 | 43250 | 43300 | 43200 | 97 |
| 517 | 20231207 | 102900 | 1358445300 | 43300 | 43200 | 43300 | 43150 | 1202 |
| 518 | 20231207 | 102800 | 1306544950 | 43300 | 43250 | 43300 | 43200 | 287 |
| 519 | 20231207 | 102700 | 1294144150 | 43250 | 43300 | 43300 | 43250 | 879 |
| 520 | 20231207 | 102600 | 1256104900 | 43300 | 43350 | 43350 | 43300 | 32 |
| 521 | 20231207 | 102500 | 1254719200 | 43350 | 43400 | 43400 | 43350 | 105 |
| 522 | 20231207 | 102400 | 1250166150 | 43400 | 43400 | 43400 | 43400 | 128 |
| 523 | 20231207 | 102300 | 1244610950 | 43400 | 43400 | 43450 | 43400 | 65 |
| 524 | 20231207 | 102200 | 1241789800 | 43400 | 43400 | 43400 | 43400 | 41 |
| 525 | 20231207 | 102100 | 1240010400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 526 | 20231207 | 102000 | 1240010400 | 43400 | 43350 | 43400 | 43300 | 341 |
| 527 | 20231207 | 101900 | 1225221900 | 43250 | 43300 | 43350 | 43250 | 173 |
| 528 | 20231207 | 101800 | 1217728600 | 43300 | 43300 | 43350 | 43250 | 207 |
| 529 | 20231207 | 101700 | 1208766200 | 43300 | 43250 | 43300 | 43250 | 234 |
| 530 | 20231207 | 101600 | 1198639000 | 43300 | 43350 | 43350 | 43250 | 2035 |
| 531 | 20231207 | 101500 | 1110566000 | 43300 | 43300 | 43350 | 43300 | 152 |
| 532 | 20231207 | 101400 | 1103980450 | 43300 | 43300 | 43350 | 43300 | 170 |
| 533 | 20231207 | 101300 | 1096614500 | 43350 | 43350 | 43350 | 43350 | 650 |
| 534 | 20231207 | 101200 | 1068437000 | 43400 | 43400 | 43400 | 43350 | 193 |
| 535 | 20231207 | 101100 | 1060065800 | 43400 | 43400 | 43400 | 43350 | 151 |
| 536 | 20231207 | 101000 | 1053515250 | 43400 | 43400 | 43400 | 43350 | 99 |
| 537 | 20231207 | 100900 | 1049218900 | 43400 | 43400 | 43400 | 43400 | 470 |
| 538 | 20231207 | 100800 | 1028820900 | 43400 | 43450 | 43450 | 43400 | 1242 |
| 539 | 20231207 | 100700 | 974882900 | 43450 | 43450 | 43450 | 43450 | 16 |
| 540 | 20231207 | 100600 | 974187700 | 43450 | 43500 | 43500 | 43450 | 462 |
| 541 | 20231207 | 100500 | 954113750 | 43500 | 43500 | 43500 | 43500 | 97 |
| 542 | 20231207 | 100400 | 949894250 | 43500 | 43600 | 43600 | 43500 | 202 |
| 543 | 20231207 | 100300 | 941107100 | 43600 | 43550 | 43650 | 43500 | 67 |
| 544 | 20231207 | 100200 | 938189100 | 43650 | 43600 | 43650 | 43600 | 58 |
| 545 | 20231207 | 100100 | 935658000 | 43600 | 43550 | 43600 | 43500 | 189 |
| 546 | 20231207 | 100000 | 927429200 | 43500 | 43500 | 43550 | 43500 | 25 |
| 547 | 20231207 | 095900 | 926341550 | 43500 | 43500 | 43550 | 43500 | 867 |
| 548 | 20231207 | 095800 | 888627000 | 43550 | 43550 | 43550 | 43500 | 384 |
| 549 | 20231207 | 095700 | 871905150 | 43550 | 43550 | 43600 | 43550 | 44 |
| 550 | 20231207 | 095600 | 869988850 | 43550 | 43600 | 43600 | 43550 | 71 |
| 551 | 20231207 | 095500 | 866895100 | 43600 | 43600 | 43600 | 43600 | 14 |
| 552 | 20231207 | 095400 | 866284700 | 43650 | 43600 | 43650 | 43600 | 3 |
| 553 | 20231207 | 095300 | 866153800 | 43600 | 43600 | 43600 | 43600 | 30 |
| 554 | 20231207 | 095200 | 864845800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 555 | 20231207 | 095100 | 864845800 | 43600 | 43600 | 43600 | 43600 | 149 |
| 556 | 20231207 | 095000 | 858349400 | 43650 | 43600 | 43650 | 43600 | 14 |
| 557 | 20231207 | 094900 | 857738850 | 43600 | 43600 | 43600 | 43600 | 170 |
| 558 | 20231207 | 094800 | 850326850 | 43600 | 43600 | 43600 | 43600 | 13 |
| 559 | 20231207 | 094700 | 849760050 | 43600 | 43600 | 43600 | 43600 | 207 |
| 560 | 20231207 | 094600 | 840734850 | 43600 | 43600 | 43600 | 43600 | 33 |
| 561 | 20231207 | 094500 | 839296050 | 43650 | 43600 | 43650 | 43550 | 88 |
| 562 | 20231207 | 094400 | 835459450 | 43600 | 43600 | 43600 | 43600 | 33 |
| 563 | 20231207 | 094300 | 834020650 | 43600 | 43600 | 43600 | 43600 | 60 |
| 564 | 20231207 | 094200 | 831404650 | 43650 | 43550 | 43650 | 43550 | 188 |
| 565 | 20231207 | 094100 | 823205350 | 43550 | 43550 | 43600 | 43550 | 130 |
| 566 | 20231207 | 094000 | 817542900 | 43600 | 43500 | 43600 | 43500 | 219 |
| 567 | 20231207 | 093900 | 808016100 | 43500 | 43550 | 43550 | 43500 | 60 |
| 568 | 20231207 | 093800 | 805403150 | 43550 | 43550 | 43550 | 43550 | 204 |
| 569 | 20231207 | 093700 | 796518950 | 43550 | 43550 | 43550 | 43500 | 216 |
| 570 | 20231207 | 093600 | 787114300 | 43550 | 43550 | 43600 | 43550 | 122 |
| 571 | 20231207 | 093500 | 781797650 | 43550 | 43600 | 43600 | 43550 | 75 |
| 572 | 20231207 | 093400 | 778531000 | 43600 | 43600 | 43600 | 43550 | 91 |
| 573 | 20231207 | 093300 | 774564750 | 43650 | 43600 | 43650 | 43600 | 144 |
| 574 | 20231207 | 093200 | 768279650 | 43600 | 43450 | 43600 | 43450 | 471 |
| 575 | 20231207 | 093100 | 747782250 | 43450 | 43500 | 43500 | 43450 | 213 |
| 576 | 20231207 | 093000 | 738527000 | 43500 | 43450 | 43500 | 43450 | 144 |
| 577 | 20231207 | 092900 | 732263100 | 43500 | 43500 | 43500 | 43450 | 98 |
| 578 | 20231207 | 092800 | 728002800 | 43500 | 43500 | 43550 | 43450 | 245 |
| 579 | 20231207 | 092700 | 717345300 | 43500 | 43500 | 43500 | 43450 | 48 |
| 580 | 20231207 | 092600 | 715257900 | 43450 | 43500 | 43550 | 43450 | 124 |
| 581 | 20231207 | 092500 | 709863900 | 43500 | 43500 | 43500 | 43500 | 42 |
| 582 | 20231207 | 092400 | 708036900 | 43500 | 43350 | 43500 | 43350 | 334 |
| 583 | 20231207 | 092300 | 693539850 | 43300 | 43300 | 43350 | 43300 | 398 |
| 584 | 20231207 | 092200 | 676297650 | 43300 | 43400 | 43400 | 43300 | 1025 |
| 585 | 20231207 | 092100 | 631858800 | 43400 | 43400 | 43400 | 43400 | 360 |
| 586 | 20231207 | 092000 | 616234800 | 43400 | 43450 | 43450 | 43400 | 320 |
| 587 | 20231207 | 091900 | 602342700 | 43450 | 43600 | 43600 | 43450 | 1739 |
| 588 | 20231207 | 091800 | 526688600 | 43600 | 43550 | 43600 | 43500 | 106 |
| 589 | 20231207 | 091700 | 522070100 | 43550 | 43550 | 43550 | 43500 | 653 |
| 590 | 20231207 | 091600 | 493637050 | 43550 | 43600 | 43650 | 43550 | 869 |
| 591 | 20231207 | 091500 | 455773750 | 43600 | 43700 | 43700 | 43600 | 1235 |
| 592 | 20231207 | 091400 | 401833850 | 43700 | 43750 | 43800 | 43700 | 185 |
| 593 | 20231207 | 091300 | 393743000 | 43750 | 43800 | 43800 | 43750 | 61 |
| 594 | 20231207 | 091200 | 391072750 | 43800 | 43800 | 43800 | 43750 | 302 |
| 595 | 20231207 | 091100 | 377852500 | 43800 | 43850 | 43850 | 43800 | 198 |
| 596 | 20231207 | 091000 | 369179150 | 43850 | 43850 | 43850 | 43700 | 964 |
| 597 | 20231207 | 090900 | 326989150 | 43800 | 43800 | 43800 | 43800 | 35 |
| 598 | 20231207 | 090800 | 325456150 | 43850 | 43900 | 43950 | 43850 | 764 |
| 599 | 20231207 | 090700 | 291917000 | 43950 | 44000 | 44000 | 43900 | 480 |
| 600 | 20231207 | 090600 | 270803400 | 44000 | 44100 | 44100 | 44000 | 79 |
| 601 | 20231207 | 090500 | 267325600 | 44100 | 44050 | 44150 | 44050 | 462 |
| 602 | 20231207 | 090400 | 246967750 | 44050 | 43950 | 44200 | 43950 | 942 |
| 603 | 20231207 | 090300 | 205451800 | 44100 | 43800 | 44100 | 43800 | 573 |
| 604 | 20231207 | 090200 | 180333050 | 43800 | 43800 | 43900 | 43800 | 249 |
| 605 | 20231207 | 090100 | 169416850 | 43800 | 44050 | 44050 | 43800 | 186 |
| 606 | 20231207 | 090000 | 161267100 | 44050 | 44000 | 44050 | 43700 | 3663 |