32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 3 | 20231213 | 190300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20231213 | 190200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20231213 | 190100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20231213 | 190000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20231213 | 185900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20231213 | 185800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20231213 | 185700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20231213 | 185600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20231213 | 185500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20231213 | 185400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20231213 | 185300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20231213 | 185200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20231213 | 185100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20231213 | 185000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20231213 | 184900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20231213 | 184800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20231213 | 184700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20231213 | 184600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20231213 | 184500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20231213 | 184400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20231213 | 184300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20231213 | 184200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20231213 | 184100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20231213 | 184000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20231213 | 183900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20231213 | 183800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20231213 | 183700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20231213 | 183600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20231213 | 183500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20231213 | 183400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 33 | 20231213 | 183300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20231213 | 183200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20231213 | 183100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20231213 | 183000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20231213 | 182900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20231213 | 182800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20231213 | 182700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20231213 | 182600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20231213 | 182500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20231213 | 182400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20231213 | 182300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20231213 | 182200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20231213 | 182100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20231213 | 182000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20231213 | 181900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20231213 | 181800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20231213 | 181700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20231213 | 181600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20231213 | 181500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20231213 | 181400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20231213 | 181300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20231213 | 181200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20231213 | 181100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20231213 | 181000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20231213 | 180900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20231213 | 180800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20231213 | 180700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20231213 | 180600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20231213 | 180500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20231213 | 180400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 63 | 20231213 | 180300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20231213 | 180200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20231213 | 180100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20231213 | 180000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20231213 | 175900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20231213 | 175800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20231213 | 175700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20231213 | 175600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20231213 | 175500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20231213 | 175400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20231213 | 175300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20231213 | 175200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20231213 | 175100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20231213 | 175000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20231213 | 174900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20231213 | 174800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20231213 | 174700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20231213 | 174600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20231213 | 174500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20231213 | 174400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20231213 | 174300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20231213 | 174200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20231213 | 174100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20231213 | 174000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20231213 | 173900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20231213 | 173800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20231213 | 173700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20231213 | 173600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20231213 | 173500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20231213 | 173400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 93 | 20231213 | 173300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20231213 | 173200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20231213 | 173100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20231213 | 173000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20231213 | 172900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20231213 | 172800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20231213 | 172700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20231213 | 172600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20231213 | 172500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20231213 | 172400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20231213 | 172300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20231213 | 172200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20231213 | 172100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20231213 | 172000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20231213 | 171900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20231213 | 171800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20231213 | 171700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20231213 | 171600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20231213 | 171500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20231213 | 171400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20231213 | 171300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20231213 | 171200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20231213 | 171100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20231213 | 171000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20231213 | 170900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20231213 | 170800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20231213 | 170700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20231213 | 170600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20231213 | 170500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20231213 | 170400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 123 | 20231213 | 170300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20231213 | 170200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20231213 | 170100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20231213 | 170000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20231213 | 165900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20231213 | 165800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20231213 | 165700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20231213 | 165600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20231213 | 165500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20231213 | 165400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20231213 | 165300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20231213 | 165200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20231213 | 165100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20231213 | 165000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20231213 | 164900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20231213 | 164800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20231213 | 164700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20231213 | 164600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20231213 | 164500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20231213 | 164400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20231213 | 164300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20231213 | 164200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20231213 | 164100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20231213 | 164000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20231213 | 163900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20231213 | 163800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20231213 | 163700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20231213 | 163600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20231213 | 163500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20231213 | 163400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 153 | 20231213 | 163300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20231213 | 163200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20231213 | 163100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20231213 | 163000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20231213 | 162900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20231213 | 162800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20231213 | 162700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20231213 | 162600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20231213 | 162500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20231213 | 162400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20231213 | 162300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20231213 | 162200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20231213 | 162100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20231213 | 162000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20231213 | 161900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20231213 | 161800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20231213 | 161700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20231213 | 161600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20231213 | 161500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20231213 | 161400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20231213 | 161300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20231213 | 161200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20231213 | 161100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20231213 | 161000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20231213 | 160900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20231213 | 160800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20231213 | 160700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20231213 | 160600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20231213 | 160500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20231213 | 160400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 183 | 20231213 | 160300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20231213 | 160200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20231213 | 160100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20231213 | 160000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20231213 | 155900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20231213 | 155800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20231213 | 155700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20231213 | 155600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20231213 | 155500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20231213 | 155400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20231213 | 155300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20231213 | 155200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20231213 | 155100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20231213 | 155000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20231213 | 154900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20231213 | 154800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20231213 | 154700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20231213 | 154600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20231213 | 154500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20231213 | 154400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20231213 | 154300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20231213 | 154200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20231213 | 154100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20231213 | 154000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20231213 | 153900 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20231213 | 153800 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20231213 | 153700 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20231213 | 153600 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20231213 | 153500 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20231213 | 153400 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 213 | 20231213 | 153300 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20231213 | 153200 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20231213 | 153100 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20231213 | 153000 | 4722782400 | 41550 | 41550 | 41550 | 41550 | 3487 |
| 217 | 20231213 | 152900 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 218 | 20231213 | 152800 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 219 | 20231213 | 152700 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 220 | 20231213 | 152600 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 221 | 20231213 | 152500 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 222 | 20231213 | 152400 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 223 | 20231213 | 152300 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 224 | 20231213 | 152200 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 225 | 20231213 | 152100 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 226 | 20231213 | 152000 | 4577897550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 227 | 20231213 | 151900 | 4577897550 | 41650 | 41600 | 41650 | 41550 | 139 |
| 228 | 20231213 | 151800 | 4572118450 | 41600 | 41600 | 41700 | 41600 | 603 |
| 229 | 20231213 | 151700 | 4547007500 | 41650 | 41600 | 41650 | 41600 | 462 |
| 230 | 20231213 | 151600 | 4527788100 | 41600 | 41600 | 41750 | 41550 | 400 |
| 231 | 20231213 | 151500 | 4511144100 | 41700 | 41600 | 41700 | 41600 | 1469 |
| 232 | 20231213 | 151400 | 4449945050 | 41600 | 41500 | 41600 | 41450 | 1161 |
| 233 | 20231213 | 151300 | 4401716800 | 41500 | 41500 | 41600 | 41450 | 2639 |
| 234 | 20231213 | 151200 | 4292153950 | 41500 | 41500 | 41550 | 41500 | 1735 |
| 235 | 20231213 | 151100 | 4220151250 | 41500 | 41550 | 41600 | 41500 | 837 |
| 236 | 20231213 | 151000 | 4185384050 | 41550 | 41600 | 41600 | 41550 | 1998 |
| 237 | 20231213 | 150900 | 4102365000 | 41600 | 41600 | 41650 | 41550 | 724 |
| 238 | 20231213 | 150800 | 4072247550 | 41600 | 41600 | 41600 | 41600 | 404 |
| 239 | 20231213 | 150700 | 4055441150 | 41600 | 41650 | 41650 | 41600 | 411 |
| 240 | 20231213 | 150600 | 4038340100 | 41650 | 41650 | 41650 | 41600 | 451 |
| 241 | 20231213 | 150500 | 4019556750 | 41650 | 41650 | 41650 | 41600 | 72 |
| 242 | 20231213 | 150400 | 4016558050 | 41650 | 41650 | 41650 | 41600 | 59 |
| 243 | 20231213 | 150300 | 4014101600 | 41650 | 41650 | 41650 | 41600 | 283 |
| 244 | 20231213 | 150200 | 4002314750 | 41650 | 41600 | 41650 | 41600 | 30 |
| 245 | 20231213 | 150100 | 4001065950 | 41700 | 41650 | 41700 | 41600 | 790 |
| 246 | 20231213 | 150000 | 3968179750 | 41600 | 41600 | 41650 | 41550 | 1788 |
| 247 | 20231213 | 145900 | 3893803150 | 41600 | 41600 | 41650 | 41600 | 806 |
| 248 | 20231213 | 145800 | 3860273500 | 41600 | 41650 | 41650 | 41600 | 1149 |
| 249 | 20231213 | 145700 | 3812474800 | 41600 | 41650 | 41700 | 41600 | 337 |
| 250 | 20231213 | 145600 | 3798446050 | 41650 | 41600 | 41650 | 41600 | 668 |
| 251 | 20231213 | 145500 | 3770629350 | 41600 | 41600 | 41650 | 41600 | 19 |
| 252 | 20231213 | 145400 | 3769838900 | 41650 | 41700 | 41700 | 41600 | 329 |
| 253 | 20231213 | 145300 | 3756141900 | 41600 | 41650 | 41700 | 41600 | 503 |
| 254 | 20231213 | 145200 | 3735202400 | 41650 | 41650 | 41700 | 41650 | 143 |
| 255 | 20231213 | 145100 | 3729246400 | 41700 | 41700 | 41700 | 41650 | 738 |
| 256 | 20231213 | 145000 | 3698494950 | 41700 | 41650 | 41700 | 41650 | 285 |
| 257 | 20231213 | 144900 | 3686623150 | 41700 | 41700 | 41700 | 41600 | 244 |
| 258 | 20231213 | 144800 | 3676460700 | 41700 | 41600 | 41700 | 41600 | 140 |
| 259 | 20231213 | 144700 | 3670628300 | 41650 | 41600 | 41650 | 41600 | 575 |
| 260 | 20231213 | 144600 | 3646680350 | 41600 | 41650 | 41650 | 41600 | 940 |
| 261 | 20231213 | 144500 | 3607537100 | 41650 | 41700 | 41700 | 41650 | 1227 |
| 262 | 20231213 | 144400 | 3556428200 | 41700 | 41700 | 41750 | 41650 | 274 |
| 263 | 20231213 | 144300 | 3545007500 | 41700 | 41750 | 41750 | 41700 | 530 |
| 264 | 20231213 | 144200 | 3522902900 | 41700 | 41750 | 41750 | 41700 | 131 |
| 265 | 20231213 | 144100 | 3517436150 | 41750 | 41800 | 41800 | 41700 | 424 |
| 266 | 20231213 | 144000 | 3499751600 | 41750 | 41750 | 41750 | 41700 | 486 |
| 267 | 20231213 | 143900 | 3479470000 | 41750 | 41750 | 41750 | 41700 | 147 |
| 268 | 20231213 | 143800 | 3473336050 | 41700 | 41700 | 41750 | 41700 | 156 |
| 269 | 20231213 | 143700 | 3466825100 | 41750 | 41750 | 41750 | 41700 | 142 |
| 270 | 20231213 | 143600 | 3460900100 | 41750 | 41750 | 41750 | 41700 | 233 |
| 271 | 20231213 | 143500 | 3451174400 | 41750 | 41650 | 41750 | 41650 | 555 |
| 272 | 20231213 | 143400 | 3428004300 | 41650 | 41750 | 41750 | 41650 | 239 |
| 273 | 20231213 | 143300 | 3418039600 | 41750 | 41700 | 41750 | 41700 | 253 |
| 274 | 20231213 | 143200 | 3407484900 | 41750 | 41700 | 41750 | 41700 | 575 |
| 275 | 20231213 | 143100 | 3383496400 | 41700 | 41700 | 41750 | 41700 | 221 |
| 276 | 20231213 | 143000 | 3374280650 | 41700 | 41700 | 41750 | 41700 | 204 |
| 277 | 20231213 | 142900 | 3365773750 | 41700 | 41750 | 41750 | 41700 | 101 |
| 278 | 20231213 | 142800 | 3361561950 | 41700 | 41700 | 41700 | 41700 | 564 |
| 279 | 20231213 | 142700 | 3338043150 | 41750 | 41750 | 41800 | 41750 | 213 |
| 280 | 20231213 | 142600 | 3329150300 | 41800 | 41750 | 41800 | 41750 | 154 |
| 281 | 20231213 | 142500 | 3322716000 | 41750 | 41800 | 41800 | 41750 | 175 |
| 282 | 20231213 | 142400 | 3315408650 | 41750 | 41800 | 41800 | 41750 | 53 |
| 283 | 20231213 | 142300 | 3313194700 | 41800 | 41800 | 41800 | 41700 | 396 |
| 284 | 20231213 | 142200 | 3296665500 | 41850 | 41700 | 41850 | 41700 | 646 |
| 285 | 20231213 | 142100 | 3269664100 | 41800 | 41750 | 41800 | 41700 | 188 |
| 286 | 20231213 | 142000 | 3261816550 | 41800 | 41800 | 41800 | 41700 | 374 |
| 287 | 20231213 | 141900 | 3246204200 | 41750 | 41800 | 41800 | 41750 | 887 |
| 288 | 20231213 | 141800 | 3209153550 | 41800 | 41700 | 41800 | 41700 | 644 |
| 289 | 20231213 | 141700 | 3182269900 | 41700 | 41750 | 41750 | 41700 | 155 |
| 290 | 20231213 | 141600 | 3175803800 | 41700 | 41750 | 41750 | 41700 | 88 |
| 291 | 20231213 | 141500 | 3172132450 | 41700 | 41700 | 41750 | 41700 | 65 |
| 292 | 20231213 | 141400 | 3169421850 | 41750 | 41700 | 41750 | 41700 | 114 |
| 293 | 20231213 | 141300 | 3164667800 | 41750 | 41750 | 41750 | 41700 | 37 |
| 294 | 20231213 | 141200 | 3163123150 | 41750 | 41750 | 41750 | 41750 | 749 |
| 295 | 20231213 | 141100 | 3131852400 | 41750 | 41750 | 41750 | 41700 | 476 |
| 296 | 20231213 | 141000 | 3111983900 | 41750 | 41700 | 41800 | 41700 | 630 |
| 297 | 20231213 | 140900 | 3085709200 | 41700 | 41750 | 41800 | 41700 | 203 |
| 298 | 20231213 | 140800 | 3077243850 | 41750 | 41750 | 41800 | 41750 | 88 |
| 299 | 20231213 | 140700 | 3073569650 | 41750 | 41750 | 41800 | 41750 | 181 |
| 300 | 20231213 | 140600 | 3066012300 | 41800 | 41800 | 41800 | 41750 | 451 |
| 301 | 20231213 | 140500 | 3047179050 | 41800 | 41800 | 41800 | 41700 | 221 |
| 302 | 20231213 | 140400 | 3037952250 | 41800 | 41750 | 41800 | 41750 | 330 |
| 303 | 20231213 | 140300 | 3024164850 | 41700 | 41750 | 41850 | 41700 | 165 |
| 304 | 20231213 | 140200 | 3017282050 | 41750 | 41800 | 41800 | 41750 | 311 |
| 305 | 20231213 | 140100 | 3004285900 | 41750 | 41800 | 41800 | 41750 | 207 |
| 306 | 20231213 | 140000 | 2995637000 | 41750 | 41800 | 41800 | 41750 | 265 |
| 307 | 20231213 | 135900 | 2984568050 | 41800 | 41800 | 41800 | 41750 | 110 |
| 308 | 20231213 | 135800 | 2979974400 | 41750 | 41750 | 41800 | 41750 | 230 |
| 309 | 20231213 | 135700 | 2970361650 | 41800 | 41800 | 41800 | 41750 | 205 |
| 310 | 20231213 | 135600 | 2961799700 | 41800 | 41800 | 41800 | 41750 | 208 |
| 311 | 20231213 | 135500 | 2953107200 | 41800 | 41750 | 41800 | 41750 | 241 |
| 312 | 20231213 | 135400 | 2943036850 | 41800 | 41750 | 41800 | 41750 | 231 |
| 313 | 20231213 | 135300 | 2933389350 | 41750 | 41750 | 41800 | 41750 | 79 |
| 314 | 20231213 | 135200 | 2930088500 | 41800 | 41800 | 41800 | 41750 | 99 |
| 315 | 20231213 | 135100 | 2925950500 | 41800 | 41800 | 41800 | 41750 | 234 |
| 316 | 20231213 | 135000 | 2916174800 | 41800 | 41800 | 41800 | 41750 | 49 |
| 317 | 20231213 | 134900 | 2914126650 | 41800 | 41800 | 41800 | 41800 | 202 |
| 318 | 20231213 | 134800 | 2905683050 | 41750 | 41800 | 41800 | 41750 | 278 |
| 319 | 20231213 | 134700 | 2894067900 | 41800 | 41800 | 41850 | 41800 | 33 |
| 320 | 20231213 | 134600 | 2892688450 | 41800 | 41800 | 41800 | 41700 | 467 |
| 321 | 20231213 | 134500 | 2873176450 | 41800 | 41800 | 41800 | 41750 | 145 |
| 322 | 20231213 | 134400 | 2867117050 | 41800 | 41800 | 41800 | 41750 | 173 |
| 323 | 20231213 | 134300 | 2859889450 | 41750 | 41750 | 41850 | 41750 | 191 |
| 324 | 20231213 | 134200 | 2851911650 | 41800 | 41800 | 41850 | 41750 | 147 |
| 325 | 20231213 | 134100 | 2845769950 | 41800 | 41800 | 41850 | 41800 | 258 |
| 326 | 20231213 | 134000 | 2834982050 | 41800 | 41800 | 41800 | 41800 | 55 |
| 327 | 20231213 | 133900 | 2832683050 | 41800 | 41750 | 41850 | 41750 | 702 |
| 328 | 20231213 | 133800 | 2803343450 | 41750 | 41750 | 41800 | 41750 | 203 |
| 329 | 20231213 | 133700 | 2794868100 | 41750 | 41800 | 41800 | 41750 | 103 |
| 330 | 20231213 | 133600 | 2790567300 | 41750 | 41750 | 41750 | 41750 | 40 |
| 331 | 20231213 | 133500 | 2788897300 | 41800 | 41750 | 41800 | 41700 | 621 |
| 332 | 20231213 | 133400 | 2762976000 | 41750 | 41800 | 41800 | 41700 | 145 |
| 333 | 20231213 | 133300 | 2756928450 | 41750 | 41750 | 41800 | 41700 | 175 |
| 334 | 20231213 | 133200 | 2749627200 | 41750 | 41800 | 41800 | 41750 | 400 |
| 335 | 20231213 | 133100 | 2732921200 | 41750 | 41800 | 41800 | 41750 | 165 |
| 336 | 20231213 | 133000 | 2726030800 | 41800 | 41800 | 41800 | 41750 | 187 |
| 337 | 20231213 | 132900 | 2718219450 | 41800 | 41800 | 41800 | 41750 | 66 |
| 338 | 20231213 | 132800 | 2715460900 | 41800 | 41850 | 41850 | 41750 | 731 |
| 339 | 20231213 | 132700 | 2684917200 | 41750 | 41850 | 41850 | 41750 | 94 |
| 340 | 20231213 | 132600 | 2680987800 | 41850 | 41850 | 41850 | 41750 | 671 |
| 341 | 20231213 | 132500 | 2652931300 | 41850 | 41850 | 41850 | 41850 | 1 |
| 342 | 20231213 | 132400 | 2652889450 | 41800 | 41800 | 41850 | 41750 | 614 |
| 343 | 20231213 | 132300 | 2627223300 | 41800 | 41750 | 41800 | 41750 | 226 |
| 344 | 20231213 | 132200 | 2617784250 | 41800 | 41800 | 41800 | 41750 | 250 |
| 345 | 20231213 | 132100 | 2607342700 | 41800 | 41800 | 41850 | 41800 | 502 |
| 346 | 20231213 | 132000 | 2586359050 | 41850 | 41800 | 41850 | 41800 | 614 |
| 347 | 20231213 | 131900 | 2560691800 | 41800 | 41750 | 41800 | 41750 | 201 |
| 348 | 20231213 | 131800 | 2552296550 | 41800 | 41800 | 41850 | 41800 | 484 |
| 349 | 20231213 | 131700 | 2532064700 | 41850 | 41800 | 41850 | 41800 | 39 |
| 350 | 20231213 | 131600 | 2530434450 | 41850 | 41800 | 41850 | 41800 | 303 |
| 351 | 20231213 | 131500 | 2517768950 | 41750 | 41800 | 41800 | 41750 | 253 |
| 352 | 20231213 | 131400 | 2507199250 | 41800 | 41800 | 41800 | 41750 | 171 |
| 353 | 20231213 | 131300 | 2500056450 | 41800 | 41800 | 41800 | 41800 | 33 |
| 354 | 20231213 | 131200 | 2498677050 | 41800 | 41800 | 41800 | 41750 | 104 |
| 355 | 20231213 | 131100 | 2494331400 | 41800 | 41800 | 41800 | 41750 | 173 |
| 356 | 20231213 | 131000 | 2487104100 | 41800 | 41800 | 41800 | 41800 | 105 |
| 357 | 20231213 | 130900 | 2482715100 | 41800 | 41800 | 41800 | 41750 | 487 |
| 358 | 20231213 | 130800 | 2462360400 | 41800 | 41750 | 41800 | 41750 | 846 |
| 359 | 20231213 | 130700 | 2427037300 | 41750 | 41750 | 41800 | 41750 | 124 |
| 360 | 20231213 | 130600 | 2421860050 | 41750 | 41800 | 41800 | 41750 | 267 |
| 361 | 20231213 | 130500 | 2410712750 | 41750 | 41750 | 41750 | 41700 | 797 |
| 362 | 20231213 | 130400 | 2377442300 | 41750 | 41700 | 41750 | 41700 | 87 |
| 363 | 20231213 | 130300 | 2373814300 | 41700 | 41700 | 41750 | 41700 | 209 |
| 364 | 20231213 | 130200 | 2365098950 | 41750 | 41750 | 41750 | 41750 | 8 |
| 365 | 20231213 | 130100 | 2364764950 | 41750 | 41800 | 41800 | 41750 | 370 |
| 366 | 20231213 | 130000 | 2349317400 | 41800 | 41750 | 41800 | 41700 | 763 |
| 367 | 20231213 | 125900 | 2317466100 | 41800 | 41750 | 41800 | 41700 | 202 |
| 368 | 20231213 | 125800 | 2309034550 | 41800 | 41800 | 41800 | 41750 | 224 |
| 369 | 20231213 | 125700 | 2299682450 | 41750 | 41750 | 41750 | 41750 | 204 |
| 370 | 20231213 | 125600 | 2291165450 | 41800 | 41750 | 41800 | 41750 | 102 |
| 371 | 20231213 | 125500 | 2286906900 | 41750 | 41750 | 41800 | 41750 | 174 |
| 372 | 20231213 | 125400 | 2279642300 | 41800 | 41800 | 41800 | 41750 | 201 |
| 373 | 20231213 | 125300 | 2271244750 | 41800 | 41800 | 41800 | 41750 | 114 |
| 374 | 20231213 | 125200 | 2266481650 | 41800 | 41800 | 41800 | 41750 | 391 |
| 375 | 20231213 | 125100 | 2250152300 | 41800 | 41750 | 41800 | 41750 | 78 |
| 376 | 20231213 | 125000 | 2246892200 | 41800 | 41800 | 41800 | 41750 | 170 |
| 377 | 20231213 | 124900 | 2239789650 | 41750 | 41800 | 41800 | 41750 | 59 |
| 378 | 20231213 | 124800 | 2237326300 | 41750 | 41750 | 41800 | 41750 | 139 |
| 379 | 20231213 | 124700 | 2231522900 | 41800 | 41750 | 41800 | 41750 | 14 |
| 380 | 20231213 | 124600 | 2230938350 | 41750 | 41750 | 41800 | 41750 | 58 |
| 381 | 20231213 | 124500 | 2228516800 | 41800 | 41850 | 41850 | 41800 | 84 |
| 382 | 20231213 | 124400 | 2225005550 | 41850 | 41800 | 41850 | 41800 | 44 |
| 383 | 20231213 | 124300 | 2223165700 | 41800 | 41850 | 41850 | 41800 | 98 |
| 384 | 20231213 | 124200 | 2219065350 | 41850 | 41850 | 41850 | 41800 | 449 |
| 385 | 20231213 | 124100 | 2200292550 | 41850 | 41850 | 41850 | 41800 | 149 |
| 386 | 20231213 | 124000 | 2194059400 | 41800 | 41850 | 41850 | 41800 | 127 |
| 387 | 20231213 | 123900 | 2188749700 | 41850 | 41850 | 41850 | 41800 | 261 |
| 388 | 20231213 | 123800 | 2177836850 | 41800 | 41800 | 41850 | 41800 | 963 |
| 389 | 20231213 | 123700 | 2137583400 | 41800 | 41750 | 41800 | 41750 | 209 |
| 390 | 20231213 | 123600 | 2128853600 | 41750 | 41800 | 41800 | 41750 | 42 |
| 391 | 20231213 | 123500 | 2127100000 | 41800 | 41800 | 41800 | 41750 | 111 |
| 392 | 20231213 | 123400 | 2122465150 | 41800 | 41800 | 41800 | 41750 | 121 |
| 393 | 20231213 | 123300 | 2117409300 | 41800 | 41800 | 41800 | 41800 | 2 |
| 394 | 20231213 | 123200 | 2117325700 | 41700 | 41750 | 41850 | 41700 | 89 |
| 395 | 20231213 | 123100 | 2113610350 | 41850 | 41750 | 41850 | 41750 | 95 |
| 396 | 20231213 | 123000 | 2109641100 | 41750 | 41850 | 41900 | 41700 | 3717 |
| 397 | 20231213 | 122900 | 1954339700 | 41850 | 41800 | 41850 | 41800 | 211 |
| 398 | 20231213 | 122800 | 1945513500 | 41850 | 41850 | 41850 | 41800 | 57 |
| 399 | 20231213 | 122700 | 1943128350 | 41800 | 41850 | 41850 | 41800 | 51 |
| 400 | 20231213 | 122600 | 1940995500 | 41850 | 41900 | 41900 | 41850 | 42 |
| 401 | 20231213 | 122500 | 1939237750 | 41850 | 41850 | 41900 | 41850 | 101 |
| 402 | 20231213 | 122400 | 1935010850 | 41850 | 41850 | 41900 | 41850 | 72 |
| 403 | 20231213 | 122300 | 1931997550 | 41850 | 41900 | 41900 | 41850 | 24 |
| 404 | 20231213 | 122200 | 1930993100 | 41900 | 41850 | 41900 | 41850 | 234 |
| 405 | 20231213 | 122100 | 1921200150 | 41850 | 41850 | 41900 | 41850 | 302 |
| 406 | 20231213 | 122000 | 1908561400 | 41850 | 41900 | 41900 | 41850 | 195 |
| 407 | 20231213 | 121900 | 1900400100 | 41900 | 41950 | 41950 | 41900 | 34 |
| 408 | 20231213 | 121800 | 1898975450 | 41850 | 41850 | 41850 | 41850 | 70 |
| 409 | 20231213 | 121700 | 1896045950 | 41950 | 41850 | 41950 | 41850 | 101 |
| 410 | 20231213 | 121600 | 1891819000 | 41950 | 41900 | 41950 | 41850 | 134 |
| 411 | 20231213 | 121500 | 1886208750 | 41900 | 41950 | 41950 | 41900 | 3 |
| 412 | 20231213 | 121400 | 1886082950 | 41950 | 41950 | 41950 | 41850 | 4 |
| 413 | 20231213 | 121300 | 1885915350 | 41950 | 41900 | 41950 | 41850 | 196 |
| 414 | 20231213 | 121200 | 1877704600 | 41900 | 41900 | 41900 | 41850 | 139 |
| 415 | 20231213 | 121100 | 1871882500 | 41900 | 41850 | 41900 | 41850 | 129 |
| 416 | 20231213 | 121000 | 1866479300 | 41900 | 41900 | 41900 | 41900 | 702 |
| 417 | 20231213 | 120900 | 1837065500 | 41900 | 41850 | 41900 | 41850 | 81 |
| 418 | 20231213 | 120800 | 1833675600 | 41900 | 41850 | 41900 | 41850 | 41 |
| 419 | 20231213 | 120700 | 1831959700 | 41850 | 41900 | 41900 | 41850 | 32 |
| 420 | 20231213 | 120600 | 1830620450 | 41900 | 41900 | 41900 | 41850 | 53 |
| 421 | 20231213 | 120500 | 1828402200 | 41900 | 41900 | 41900 | 41900 | 39 |
| 422 | 20231213 | 120400 | 1826768100 | 41900 | 41800 | 41950 | 41800 | 1091 |
| 423 | 20231213 | 120300 | 1781102000 | 41850 | 41800 | 41850 | 41800 | 281 |
| 424 | 20231213 | 120200 | 1769353850 | 41800 | 41850 | 41850 | 41800 | 150 |
| 425 | 20231213 | 120100 | 1763079150 | 41850 | 41850 | 41850 | 41800 | 124 |
| 426 | 20231213 | 120000 | 1757891350 | 41850 | 41850 | 41850 | 41800 | 99 |
| 427 | 20231213 | 115900 | 1753750100 | 41850 | 41800 | 41850 | 41800 | 196 |
| 428 | 20231213 | 115800 | 1745556750 | 41850 | 41850 | 41850 | 41850 | 325 |
| 429 | 20231213 | 115700 | 1731955500 | 41850 | 41850 | 41850 | 41800 | 108 |
| 430 | 20231213 | 115600 | 1727437700 | 41850 | 41850 | 41850 | 41800 | 56 |
| 431 | 20231213 | 115500 | 1725094600 | 41850 | 41950 | 41950 | 41800 | 221 |
| 432 | 20231213 | 115400 | 1715846550 | 41900 | 41900 | 41950 | 41900 | 30 |
| 433 | 20231213 | 115300 | 1714589350 | 41900 | 41850 | 41900 | 41850 | 122 |
| 434 | 20231213 | 115200 | 1709481150 | 41800 | 41900 | 41900 | 41800 | 82 |
| 435 | 20231213 | 115100 | 1706049850 | 41900 | 41850 | 41900 | 41850 | 15 |
| 436 | 20231213 | 115000 | 1705421550 | 41900 | 41850 | 41900 | 41850 | 129 |
| 437 | 20231213 | 114900 | 1700022850 | 41800 | 41950 | 41950 | 41800 | 307 |
| 438 | 20231213 | 114800 | 1687161600 | 41900 | 41850 | 41900 | 41850 | 259 |
| 439 | 20231213 | 114700 | 1676315500 | 41850 | 41850 | 41850 | 41800 | 151 |
| 440 | 20231213 | 114600 | 1669999150 | 41850 | 41800 | 41850 | 41800 | 195 |
| 441 | 20231213 | 114500 | 1661848050 | 41800 | 41750 | 41800 | 41750 | 34 |
| 442 | 20231213 | 114400 | 1660427300 | 41750 | 41800 | 41800 | 41750 | 54 |
| 443 | 20231213 | 114300 | 1658172750 | 41800 | 41750 | 41800 | 41750 | 420 |
| 444 | 20231213 | 114200 | 1640637600 | 41800 | 41750 | 41800 | 41750 | 550 |
| 445 | 20231213 | 114100 | 1617649900 | 41800 | 41800 | 41800 | 41800 | 261 |
| 446 | 20231213 | 114000 | 1606740100 | 41750 | 41750 | 41800 | 41750 | 140 |
| 447 | 20231213 | 113900 | 1600895000 | 41750 | 41800 | 41800 | 41750 | 694 |
| 448 | 20231213 | 113800 | 1571915450 | 41800 | 41800 | 41800 | 41800 | 77 |
| 449 | 20231213 | 113700 | 1568696850 | 41750 | 41800 | 41800 | 41750 | 107 |
| 450 | 20231213 | 113600 | 1564225800 | 41750 | 41800 | 41800 | 41750 | 116 |
| 451 | 20231213 | 113500 | 1559381200 | 41800 | 41850 | 41850 | 41800 | 1489 |
| 452 | 20231213 | 113400 | 1497140950 | 41850 | 41800 | 41850 | 41800 | 139 |
| 453 | 20231213 | 113300 | 1491325750 | 41850 | 41900 | 41900 | 41800 | 577 |
| 454 | 20231213 | 113200 | 1467175750 | 41900 | 41900 | 41900 | 41900 | 29 |
| 455 | 20231213 | 113100 | 1465960650 | 41900 | 41900 | 41900 | 41850 | 138 |
| 456 | 20231213 | 113000 | 1460182450 | 41900 | 41850 | 41900 | 41850 | 55 |
| 457 | 20231213 | 112900 | 1457880600 | 41900 | 41900 | 41900 | 41900 | 3 |
| 458 | 20231213 | 112800 | 1457754900 | 41900 | 41950 | 41950 | 41900 | 111 |
| 459 | 20231213 | 112700 | 1453103900 | 41950 | 41950 | 41950 | 41950 | 1 |
| 460 | 20231213 | 112600 | 1453061950 | 41900 | 41900 | 41900 | 41900 | 312 |
| 461 | 20231213 | 112500 | 1439989150 | 41950 | 41950 | 41950 | 41950 | 11 |
| 462 | 20231213 | 112400 | 1439527700 | 41900 | 41900 | 41900 | 41850 | 208 |
| 463 | 20231213 | 112300 | 1430814050 | 41900 | 41900 | 41900 | 41850 | 276 |
| 464 | 20231213 | 112200 | 1419253550 | 41950 | 41950 | 41950 | 41950 | 2 |
| 465 | 20231213 | 112100 | 1419169650 | 41900 | 41900 | 41900 | 41900 | 197 |
| 466 | 20231213 | 112000 | 1410915350 | 41900 | 41850 | 41900 | 41850 | 106 |
| 467 | 20231213 | 111900 | 1406478500 | 41900 | 41900 | 41900 | 41900 | 244 |
| 468 | 20231213 | 111800 | 1396254900 | 41850 | 41850 | 41900 | 41850 | 80 |
| 469 | 20231213 | 111700 | 1392906850 | 41900 | 41900 | 41900 | 41850 | 24 |
| 470 | 20231213 | 111600 | 1391901750 | 41850 | 41900 | 41900 | 41850 | 115 |
| 471 | 20231213 | 111500 | 1387085550 | 41900 | 41950 | 41950 | 41900 | 39 |
| 472 | 20231213 | 111400 | 1385451400 | 41950 | 41900 | 41950 | 41900 | 65 |
| 473 | 20231213 | 111300 | 1382727700 | 41900 | 41950 | 41950 | 41900 | 75 |
| 474 | 20231213 | 111200 | 1379585150 | 41950 | 41900 | 41950 | 41900 | 49 |
| 475 | 20231213 | 111100 | 1377532000 | 41900 | 41950 | 41950 | 41900 | 14 |
| 476 | 20231213 | 111000 | 1376945150 | 41950 | 41900 | 41950 | 41850 | 142 |
| 477 | 20231213 | 110900 | 1370997750 | 41950 | 41950 | 42000 | 41950 | 58 |
| 478 | 20231213 | 110800 | 1368564550 | 41950 | 41950 | 41950 | 41950 | 52 |
| 479 | 20231213 | 110700 | 1366383150 | 42000 | 42000 | 42000 | 41950 | 249 |
| 480 | 20231213 | 110600 | 1355937200 | 42000 | 41900 | 42000 | 41900 | 4 |
| 481 | 20231213 | 110500 | 1355769500 | 41900 | 41850 | 41950 | 41850 | 310 |
| 482 | 20231213 | 110400 | 1342779200 | 41850 | 41900 | 41900 | 41850 | 52 |
| 483 | 20231213 | 110300 | 1340602850 | 41900 | 41900 | 41900 | 41850 | 51 |
| 484 | 20231213 | 110200 | 1338468350 | 41900 | 41850 | 41900 | 41800 | 73 |
| 485 | 20231213 | 110100 | 1335413550 | 41900 | 41900 | 41900 | 41850 | 4 |
| 486 | 20231213 | 110000 | 1335246000 | 41850 | 41850 | 41850 | 41850 | 77 |
| 487 | 20231213 | 105900 | 1332023550 | 41850 | 41850 | 41850 | 41850 | 48 |
| 488 | 20231213 | 105800 | 1330014750 | 41850 | 41900 | 41900 | 41850 | 10 |
| 489 | 20231213 | 105700 | 1329596150 | 41900 | 41950 | 41950 | 41850 | 130 |
| 490 | 20231213 | 105600 | 1324148050 | 41900 | 41850 | 41950 | 41850 | 620 |
| 491 | 20231213 | 105500 | 1298170850 | 41800 | 41800 | 41850 | 41800 | 14 |
| 492 | 20231213 | 105400 | 1297585600 | 41850 | 41800 | 41850 | 41800 | 118 |
| 493 | 20231213 | 105300 | 1292651650 | 41800 | 41850 | 41850 | 41800 | 41 |
| 494 | 20231213 | 105200 | 1290936850 | 41850 | 41800 | 41850 | 41800 | 50 |
| 495 | 20231213 | 105100 | 1288845850 | 41800 | 41850 | 41850 | 41800 | 41 |
| 496 | 20231213 | 105000 | 1287131950 | 41850 | 41850 | 41850 | 41800 | 464 |
| 497 | 20231213 | 104900 | 1267726550 | 41800 | 41800 | 41800 | 41800 | 68 |
| 498 | 20231213 | 104800 | 1264884150 | 41800 | 41850 | 41850 | 41800 | 19 |
| 499 | 20231213 | 104700 | 1264089700 | 41850 | 41850 | 41850 | 41850 | 129 |
| 500 | 20231213 | 104600 | 1258691050 | 41800 | 41850 | 41850 | 41800 | 98 |
| 501 | 20231213 | 104500 | 1254591750 | 41800 | 41850 | 41850 | 41800 | 3 |
| 502 | 20231213 | 104400 | 1254466250 | 41850 | 41800 | 41900 | 41800 | 495 |
| 503 | 20231213 | 104300 | 1233736000 | 41800 | 41800 | 41850 | 41800 | 300 |
| 504 | 20231213 | 104200 | 1221189300 | 41750 | 41750 | 41800 | 41750 | 42 |
| 505 | 20231213 | 104100 | 1219435750 | 41800 | 41750 | 41800 | 41750 | 72 |
| 506 | 20231213 | 104000 | 1216429300 | 41750 | 41750 | 41800 | 41750 | 54 |
| 507 | 20231213 | 103900 | 1214174750 | 41800 | 41750 | 41800 | 41750 | 8 |
| 508 | 20231213 | 103800 | 1213840550 | 41750 | 41850 | 41850 | 41750 | 1454 |
| 509 | 20231213 | 103700 | 1153061950 | 41800 | 41800 | 41800 | 41800 | 89 |
| 510 | 20231213 | 103600 | 1149341750 | 41800 | 41850 | 41850 | 41800 | 56 |
| 511 | 20231213 | 103500 | 1146999700 | 41850 | 41850 | 41850 | 41850 | 109 |
| 512 | 20231213 | 103400 | 1142438050 | 41850 | 41850 | 41900 | 41850 | 54 |
| 513 | 20231213 | 103300 | 1140178100 | 41850 | 41850 | 41850 | 41850 | 130 |
| 514 | 20231213 | 103200 | 1134737600 | 41900 | 41900 | 41900 | 41900 | 25 |
| 515 | 20231213 | 103100 | 1133690100 | 41950 | 41900 | 41950 | 41900 | 73 |
| 516 | 20231213 | 103000 | 1130631200 | 41900 | 41900 | 42000 | 41900 | 676 |
| 517 | 20231213 | 102900 | 1102281300 | 41850 | 41900 | 41900 | 41850 | 121 |
| 518 | 20231213 | 102800 | 1097217400 | 41900 | 41850 | 41900 | 41850 | 52 |
| 519 | 20231213 | 102700 | 1095040500 | 41850 | 41850 | 41850 | 41850 | 49 |
| 520 | 20231213 | 102600 | 1092989850 | 41900 | 41900 | 41900 | 41900 | 91 |
| 521 | 20231213 | 102500 | 1089176950 | 41850 | 41800 | 41850 | 41800 | 424 |
| 522 | 20231213 | 102400 | 1071436500 | 41800 | 41800 | 41850 | 41800 | 88 |
| 523 | 20231213 | 102300 | 1067757750 | 41850 | 41850 | 41850 | 41800 | 21 |
| 524 | 20231213 | 102200 | 1066879300 | 41800 | 41850 | 41850 | 41800 | 103 |
| 525 | 20231213 | 102100 | 1062572250 | 41850 | 41800 | 41850 | 41800 | 53 |
| 526 | 20231213 | 102000 | 1060356800 | 41800 | 41800 | 41800 | 41800 | 122 |
| 527 | 20231213 | 101900 | 1055257200 | 41850 | 41800 | 41850 | 41800 | 38 |
| 528 | 20231213 | 101800 | 1053668250 | 41800 | 41800 | 41850 | 41800 | 277 |
| 529 | 20231213 | 101700 | 1042089600 | 41750 | 41750 | 41800 | 41750 | 94 |
| 530 | 20231213 | 101600 | 1038164800 | 41750 | 41800 | 41850 | 41750 | 458 |
| 531 | 20231213 | 101500 | 1019021850 | 41800 | 41900 | 41950 | 41800 | 896 |
| 532 | 20231213 | 101400 | 981495250 | 41900 | 41900 | 41950 | 41900 | 353 |
| 533 | 20231213 | 101300 | 966704500 | 41950 | 41900 | 41950 | 41900 | 121 |
| 534 | 20231213 | 101200 | 961633550 | 41950 | 41900 | 41950 | 41900 | 178 |
| 535 | 20231213 | 101100 | 954169800 | 41950 | 41900 | 41950 | 41900 | 156 |
| 536 | 20231213 | 101000 | 947633350 | 41900 | 41900 | 41900 | 41900 | 40 |
| 537 | 20231213 | 100900 | 945957350 | 41900 | 42000 | 42000 | 41900 | 260 |
| 538 | 20231213 | 100800 | 935058800 | 42000 | 41950 | 42000 | 41950 | 100 |
| 539 | 20231213 | 100700 | 930863750 | 42000 | 42000 | 42000 | 42000 | 0 |
| 540 | 20231213 | 100600 | 930863750 | 42000 | 41950 | 42000 | 41950 | 280 |
| 541 | 20231213 | 100500 | 919117650 | 41950 | 41950 | 41950 | 41950 | 2 |
| 542 | 20231213 | 100400 | 919033750 | 41900 | 41900 | 41950 | 41900 | 120 |
| 543 | 20231213 | 100300 | 914004600 | 41900 | 41850 | 41900 | 41850 | 269 |
| 544 | 20231213 | 100200 | 902743900 | 41850 | 41850 | 41850 | 41850 | 115 |
| 545 | 20231213 | 100100 | 897931150 | 41850 | 41850 | 41850 | 41800 | 132 |
| 546 | 20231213 | 100000 | 892410850 | 41850 | 41850 | 41850 | 41800 | 226 |
| 547 | 20231213 | 095900 | 882954250 | 41800 | 41850 | 41900 | 41800 | 217 |
| 548 | 20231213 | 095800 | 873872250 | 41900 | 41850 | 41900 | 41850 | 125 |
| 549 | 20231213 | 095700 | 868640900 | 41900 | 41950 | 41950 | 41900 | 552 |
| 550 | 20231213 | 095600 | 845511100 | 41950 | 41950 | 41950 | 41950 | 73 |
| 551 | 20231213 | 095500 | 842448750 | 41950 | 42050 | 42050 | 41950 | 32 |
| 552 | 20231213 | 095400 | 841104750 | 42050 | 41950 | 42050 | 41950 | 247 |
| 553 | 20231213 | 095300 | 830725350 | 41950 | 41900 | 41950 | 41800 | 242 |
| 554 | 20231213 | 095200 | 820589300 | 41900 | 41800 | 41900 | 41800 | 236 |
| 555 | 20231213 | 095100 | 810720400 | 41800 | 41750 | 41850 | 41750 | 91 |
| 556 | 20231213 | 095000 | 806918500 | 41750 | 41850 | 41850 | 41750 | 305 |
| 557 | 20231213 | 094900 | 794156000 | 41750 | 41750 | 41850 | 41750 | 528 |
| 558 | 20231213 | 094800 | 772094000 | 41800 | 41850 | 41850 | 41800 | 271 |
| 559 | 20231213 | 094700 | 760766100 | 41800 | 41800 | 41800 | 41800 | 12 |
| 560 | 20231213 | 094600 | 760264500 | 41800 | 41900 | 41900 | 41800 | 302 |
| 561 | 20231213 | 094500 | 747624400 | 42000 | 41800 | 42000 | 41800 | 503 |
| 562 | 20231213 | 094400 | 726545450 | 41800 | 41800 | 41850 | 41800 | 145 |
| 563 | 20231213 | 094300 | 720482350 | 41800 | 41750 | 41800 | 41750 | 215 |
| 564 | 20231213 | 094200 | 711498600 | 41800 | 41800 | 41800 | 41750 | 515 |
| 565 | 20231213 | 094100 | 689986900 | 41800 | 41850 | 41850 | 41800 | 692 |
| 566 | 20231213 | 094000 | 661057050 | 41850 | 41850 | 41850 | 41850 | 110 |
| 567 | 20231213 | 093900 | 656453550 | 41850 | 41900 | 41900 | 41850 | 119 |
| 568 | 20231213 | 093800 | 651471850 | 41850 | 41800 | 41900 | 41800 | 526 |
| 569 | 20231213 | 093700 | 629459400 | 41800 | 41850 | 41850 | 41800 | 223 |
| 570 | 20231213 | 093600 | 620131450 | 41850 | 41850 | 41900 | 41800 | 745 |
| 571 | 20231213 | 093500 | 588957150 | 41850 | 41900 | 41950 | 41850 | 314 |
| 572 | 20231213 | 093400 | 575800900 | 41900 | 41950 | 41950 | 41900 | 53 |
| 573 | 20231213 | 093300 | 573579900 | 41950 | 41950 | 41950 | 41900 | 26 |
| 574 | 20231213 | 093200 | 572489800 | 41900 | 41950 | 41950 | 41800 | 2471 |
| 575 | 20231213 | 093100 | 468970750 | 42000 | 41950 | 42000 | 41950 | 22 |
| 576 | 20231213 | 093000 | 468046850 | 42000 | 41950 | 42000 | 41950 | 290 |
| 577 | 20231213 | 092900 | 455881250 | 41950 | 41950 | 41950 | 41900 | 310 |
| 578 | 20231213 | 092800 | 442886350 | 41950 | 41950 | 42000 | 41950 | 287 |
| 579 | 20231213 | 092700 | 430844350 | 42000 | 42050 | 42050 | 41950 | 1705 |
| 580 | 20231213 | 092600 | 359193700 | 42100 | 42100 | 42100 | 42050 | 443 |
| 581 | 20231213 | 092500 | 340557500 | 42150 | 42100 | 42200 | 42100 | 34 |
| 582 | 20231213 | 092400 | 339124450 | 42100 | 42300 | 42300 | 42100 | 348 |
| 583 | 20231213 | 092300 | 324409250 | 42250 | 42300 | 42300 | 42250 | 48 |
| 584 | 20231213 | 092200 | 322380850 | 42300 | 42300 | 42350 | 42300 | 405 |
| 585 | 20231213 | 092100 | 305249300 | 42300 | 42200 | 42300 | 42200 | 295 |
| 586 | 20231213 | 092000 | 292797900 | 42150 | 42050 | 42150 | 42050 | 643 |
| 587 | 20231213 | 091900 | 265721550 | 42100 | 42100 | 42100 | 42050 | 323 |
| 588 | 20231213 | 091800 | 252123300 | 42100 | 42100 | 42100 | 42050 | 468 |
| 589 | 20231213 | 091700 | 232426000 | 42100 | 42150 | 42150 | 42050 | 178 |
| 590 | 20231213 | 091600 | 224934750 | 42100 | 42150 | 42150 | 42100 | 401 |
| 591 | 20231213 | 091500 | 208041200 | 42150 | 42150 | 42150 | 42150 | 144 |
| 592 | 20231213 | 091400 | 201971600 | 42200 | 42150 | 42200 | 42150 | 128 |
| 593 | 20231213 | 091300 | 196576300 | 42150 | 42200 | 42200 | 42150 | 38 |
| 594 | 20231213 | 091200 | 194973450 | 42150 | 42150 | 42150 | 42050 | 215 |
| 595 | 20231213 | 091100 | 185919200 | 42100 | 42000 | 42150 | 42000 | 1101 |
| 596 | 20231213 | 091000 | 139585250 | 42000 | 42100 | 42100 | 42000 | 499 |
| 597 | 20231213 | 090900 | 118610000 | 42050 | 42100 | 42100 | 42050 | 316 |
| 598 | 20231213 | 090800 | 105308050 | 42150 | 42150 | 42150 | 42150 | 109 |
| 599 | 20231213 | 090700 | 100713700 | 42150 | 42150 | 42200 | 42150 | 118 |
| 600 | 20231213 | 090600 | 95739900 | 42200 | 42150 | 42200 | 42150 | 102 |
| 601 | 20231213 | 090500 | 91439950 | 42150 | 42200 | 42200 | 42150 | 279 |
| 602 | 20231213 | 090400 | 79669700 | 42250 | 42250 | 42300 | 42200 | 370 |
| 603 | 20231213 | 090300 | 64037350 | 42300 | 42300 | 42300 | 42100 | 223 |
| 604 | 20231213 | 090200 | 54627650 | 42100 | 42100 | 42250 | 42050 | 358 |
| 605 | 20231213 | 090100 | 39553800 | 42150 | 42200 | 42250 | 42150 | 321 |
| 606 | 20231213 | 090000 | 26009250 | 42200 | 42300 | 42300 | 42200 | 615 |