32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 3 | 20231214 | 191200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20231214 | 191100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20231214 | 191000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20231214 | 190900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20231214 | 190800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20231214 | 190700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20231214 | 190600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20231214 | 190500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20231214 | 190400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20231214 | 190300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20231214 | 190200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20231214 | 190100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20231214 | 190000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20231214 | 185900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20231214 | 185800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20231214 | 185700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20231214 | 185600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20231214 | 185500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20231214 | 185400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20231214 | 185300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20231214 | 185200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20231214 | 185100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20231214 | 185000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20231214 | 184900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20231214 | 184800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20231214 | 184700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20231214 | 184600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20231214 | 184500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20231214 | 184400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20231214 | 184300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 33 | 20231214 | 184200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20231214 | 184100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20231214 | 184000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20231214 | 183900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20231214 | 183800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20231214 | 183700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20231214 | 183600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20231214 | 183500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20231214 | 183400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20231214 | 183300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20231214 | 183200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20231214 | 183100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20231214 | 183000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20231214 | 182900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20231214 | 182800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20231214 | 182700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20231214 | 182600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20231214 | 182500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20231214 | 182400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20231214 | 182300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20231214 | 182200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20231214 | 182100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20231214 | 182000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20231214 | 181900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20231214 | 181800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20231214 | 181700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20231214 | 181600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20231214 | 181500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20231214 | 181400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20231214 | 181300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 63 | 20231214 | 181200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20231214 | 181100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20231214 | 181000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20231214 | 180900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20231214 | 180800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20231214 | 180700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20231214 | 180600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20231214 | 180500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20231214 | 180400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20231214 | 180300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20231214 | 180200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20231214 | 180100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20231214 | 180000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20231214 | 175900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20231214 | 175800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20231214 | 175700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20231214 | 175600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20231214 | 175500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20231214 | 175400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20231214 | 175300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20231214 | 175200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20231214 | 175100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20231214 | 175000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20231214 | 174900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20231214 | 174800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20231214 | 174700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20231214 | 174600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20231214 | 174500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20231214 | 174400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20231214 | 174300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 93 | 20231214 | 174200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20231214 | 174100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20231214 | 174000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20231214 | 173900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20231214 | 173800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20231214 | 173700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20231214 | 173600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20231214 | 173500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20231214 | 173400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20231214 | 173300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20231214 | 173200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20231214 | 173100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20231214 | 173000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20231214 | 172900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20231214 | 172800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20231214 | 172700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20231214 | 172600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20231214 | 172500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20231214 | 172400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20231214 | 172300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20231214 | 172200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20231214 | 172100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20231214 | 172000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20231214 | 171900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20231214 | 171800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20231214 | 171700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20231214 | 171600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20231214 | 171500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20231214 | 171400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20231214 | 171300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 123 | 20231214 | 171200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20231214 | 171100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20231214 | 171000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20231214 | 170900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20231214 | 170800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20231214 | 170700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20231214 | 170600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20231214 | 170500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20231214 | 170400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20231214 | 170300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20231214 | 170200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20231214 | 170100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20231214 | 170000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20231214 | 165900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20231214 | 165800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20231214 | 165700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20231214 | 165600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20231214 | 165500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20231214 | 165400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20231214 | 165300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20231214 | 165200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20231214 | 165100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20231214 | 165000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20231214 | 164900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20231214 | 164800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20231214 | 164700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20231214 | 164600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20231214 | 164500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20231214 | 164400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20231214 | 164300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 153 | 20231214 | 164200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20231214 | 164100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20231214 | 164000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20231214 | 163900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20231214 | 163800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20231214 | 163700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20231214 | 163600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20231214 | 163500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20231214 | 163400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20231214 | 163300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20231214 | 163200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20231214 | 163100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20231214 | 163000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20231214 | 162900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20231214 | 162800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20231214 | 162700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20231214 | 162600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20231214 | 162500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20231214 | 162400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20231214 | 162300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20231214 | 162200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20231214 | 162100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20231214 | 162000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20231214 | 161900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20231214 | 161800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20231214 | 161700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20231214 | 161600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20231214 | 161500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20231214 | 161400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20231214 | 161300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 183 | 20231214 | 161200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20231214 | 161100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20231214 | 161000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20231214 | 160900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20231214 | 160800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20231214 | 160700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20231214 | 160600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20231214 | 160500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20231214 | 160400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20231214 | 160300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20231214 | 160200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20231214 | 160100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20231214 | 160000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20231214 | 155900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20231214 | 155800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20231214 | 155700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20231214 | 155600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20231214 | 155500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20231214 | 155400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20231214 | 155300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20231214 | 155200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20231214 | 155100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20231214 | 155000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20231214 | 154900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20231214 | 154800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20231214 | 154700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20231214 | 154600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20231214 | 154500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20231214 | 154400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20231214 | 154300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 213 | 20231214 | 154200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20231214 | 154100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20231214 | 154000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20231214 | 153900 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20231214 | 153800 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20231214 | 153700 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20231214 | 153600 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20231214 | 153500 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20231214 | 153400 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20231214 | 153300 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20231214 | 153200 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20231214 | 153100 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20231214 | 153000 | 4279731450 | 27300 | 27300 | 27300 | 27300 | 8876 |
| 226 | 20231214 | 152900 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20231214 | 152800 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20231214 | 152700 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20231214 | 152600 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 230 | 20231214 | 152500 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20231214 | 152400 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 232 | 20231214 | 152300 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 233 | 20231214 | 152200 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 234 | 20231214 | 152100 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 235 | 20231214 | 152000 | 4037416650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 236 | 20231214 | 151900 | 4037416650 | 27200 | 27200 | 27200 | 27150 | 194 |
| 237 | 20231214 | 151800 | 4032141850 | 27150 | 27250 | 27250 | 27150 | 54 |
| 238 | 20231214 | 151700 | 4030674250 | 27250 | 27150 | 27250 | 27150 | 273 |
| 239 | 20231214 | 151600 | 4023247350 | 27100 | 27150 | 27150 | 27100 | 140 |
| 240 | 20231214 | 151500 | 4019451350 | 27150 | 27150 | 27200 | 27150 | 191 |
| 241 | 20231214 | 151400 | 4014265400 | 27200 | 27200 | 27200 | 27150 | 67 |
| 242 | 20231214 | 151300 | 4012445100 | 27150 | 27200 | 27200 | 27150 | 71 |
| 243 | 20231214 | 151200 | 4010516250 | 27150 | 27250 | 27250 | 27150 | 305 |
| 244 | 20231214 | 151100 | 4002205950 | 27250 | 27200 | 27250 | 27150 | 44 |
| 245 | 20231214 | 151000 | 4001007500 | 27150 | 27200 | 27200 | 27150 | 182 |
| 246 | 20231214 | 150900 | 3996059950 | 27200 | 27250 | 27250 | 27150 | 235 |
| 247 | 20231214 | 150800 | 3989660500 | 27200 | 27250 | 27250 | 27200 | 157 |
| 248 | 20231214 | 150700 | 3985388400 | 27200 | 27200 | 27250 | 27200 | 701 |
| 249 | 20231214 | 150600 | 3966316100 | 27200 | 27200 | 27200 | 27150 | 1773 |
| 250 | 20231214 | 150500 | 3918152800 | 27200 | 27250 | 27250 | 27200 | 292 |
| 251 | 20231214 | 150400 | 3910202050 | 27250 | 27250 | 27250 | 27150 | 28 |
| 252 | 20231214 | 150300 | 3909439650 | 27200 | 27250 | 27250 | 27150 | 289 |
| 253 | 20231214 | 150200 | 3901570650 | 27250 | 27200 | 27250 | 27150 | 272 |
| 254 | 20231214 | 150100 | 3894169150 | 27200 | 27200 | 27200 | 27150 | 278 |
| 255 | 20231214 | 150000 | 3886609100 | 27200 | 27200 | 27200 | 27150 | 60 |
| 256 | 20231214 | 145900 | 3884977400 | 27200 | 27250 | 27250 | 27150 | 582 |
| 257 | 20231214 | 145800 | 3869134300 | 27250 | 27200 | 27250 | 27150 | 123 |
| 258 | 20231214 | 145700 | 3865787500 | 27200 | 27250 | 27250 | 27150 | 74 |
| 259 | 20231214 | 145600 | 3863773050 | 27200 | 27200 | 27250 | 27200 | 324 |
| 260 | 20231214 | 145500 | 3854957550 | 27200 | 27300 | 27300 | 27200 | 1179 |
| 261 | 20231214 | 145400 | 3822875700 | 27300 | 27250 | 27300 | 27200 | 207 |
| 262 | 20231214 | 145300 | 3817235100 | 27250 | 27200 | 27250 | 27200 | 89 |
| 263 | 20231214 | 145200 | 3814813850 | 27200 | 27250 | 27250 | 27200 | 315 |
| 264 | 20231214 | 145100 | 3806237600 | 27200 | 27300 | 27300 | 27200 | 362 |
| 265 | 20231214 | 145000 | 3796366700 | 27200 | 27250 | 27300 | 27200 | 95 |
| 266 | 20231214 | 144900 | 3793777500 | 27250 | 27300 | 27300 | 27200 | 81 |
| 267 | 20231214 | 144800 | 3791568950 | 27300 | 27300 | 27300 | 27250 | 403 |
| 268 | 20231214 | 144700 | 3780569850 | 27250 | 27300 | 27300 | 27250 | 110 |
| 269 | 20231214 | 144600 | 3777571200 | 27250 | 27250 | 27300 | 27250 | 90 |
| 270 | 20231214 | 144500 | 3775118000 | 27250 | 27300 | 27300 | 27200 | 316 |
| 271 | 20231214 | 144400 | 3766496950 | 27300 | 27200 | 27300 | 27200 | 73 |
| 272 | 20231214 | 144300 | 3764504750 | 27300 | 27300 | 27300 | 27250 | 301 |
| 273 | 20231214 | 144200 | 3756290150 | 27300 | 27200 | 27300 | 27200 | 174 |
| 274 | 20231214 | 144100 | 3751542250 | 27250 | 27300 | 27300 | 27200 | 482 |
| 275 | 20231214 | 144000 | 3738407850 | 27300 | 27300 | 27300 | 27250 | 40 |
| 276 | 20231214 | 143900 | 3737316800 | 27300 | 27300 | 27300 | 27250 | 797 |
| 277 | 20231214 | 143800 | 3715561800 | 27350 | 27350 | 27350 | 27300 | 387 |
| 278 | 20231214 | 143700 | 3704987000 | 27350 | 27300 | 27350 | 27250 | 795 |
| 279 | 20231214 | 143600 | 3683281550 | 27300 | 27250 | 27300 | 27250 | 1067 |
| 280 | 20231214 | 143500 | 3654155300 | 27300 | 27250 | 27300 | 27250 | 875 |
| 281 | 20231214 | 143400 | 3630281500 | 27300 | 27200 | 27300 | 27200 | 107 |
| 282 | 20231214 | 143300 | 3627365700 | 27200 | 27250 | 27300 | 27200 | 1104 |
| 283 | 20231214 | 143200 | 3597286650 | 27300 | 27250 | 27300 | 27250 | 654 |
| 284 | 20231214 | 143100 | 3579432750 | 27300 | 27200 | 27300 | 27200 | 2171 |
| 285 | 20231214 | 143000 | 3520273000 | 27200 | 27200 | 27250 | 27200 | 50 |
| 286 | 20231214 | 142900 | 3518910800 | 27200 | 27200 | 27250 | 27200 | 444 |
| 287 | 20231214 | 142800 | 3506823900 | 27200 | 27200 | 27250 | 27200 | 61 |
| 288 | 20231214 | 142700 | 3505161950 | 27200 | 27250 | 27250 | 27200 | 768 |
| 289 | 20231214 | 142600 | 3484236850 | 27200 | 27150 | 27250 | 27150 | 2784 |
| 290 | 20231214 | 142500 | 3408512200 | 27150 | 27100 | 27150 | 27050 | 3022 |
| 291 | 20231214 | 142400 | 3326501150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 292 | 20231214 | 142300 | 3326501150 | 27100 | 27050 | 27100 | 27050 | 101 |
| 293 | 20231214 | 142200 | 3323767300 | 27050 | 27050 | 27050 | 27050 | 3 |
| 294 | 20231214 | 142100 | 3323686150 | 27100 | 27050 | 27100 | 27050 | 578 |
| 295 | 20231214 | 142000 | 3308024800 | 27150 | 27100 | 27150 | 27050 | 769 |
| 296 | 20231214 | 141900 | 3287183350 | 27050 | 27050 | 27050 | 27050 | 64 |
| 297 | 20231214 | 141800 | 3285452150 | 27050 | 27000 | 27050 | 27000 | 457 |
| 298 | 20231214 | 141700 | 3273096800 | 27000 | 27050 | 27050 | 27000 | 173 |
| 299 | 20231214 | 141600 | 3268420400 | 27050 | 27050 | 27050 | 27000 | 127 |
| 300 | 20231214 | 141500 | 3264985200 | 27000 | 27050 | 27050 | 27000 | 68 |
| 301 | 20231214 | 141400 | 3263148600 | 27000 | 27050 | 27050 | 27000 | 272 |
| 302 | 20231214 | 141300 | 3255792150 | 27000 | 27000 | 27050 | 27000 | 88 |
| 303 | 20231214 | 141200 | 3253416000 | 27050 | 27050 | 27050 | 27050 | 420 |
| 304 | 20231214 | 141100 | 3242055000 | 27000 | 27000 | 27000 | 27000 | 37 |
| 305 | 20231214 | 141000 | 3241056000 | 27000 | 27000 | 27000 | 27000 | 4 |
| 306 | 20231214 | 140900 | 3240948000 | 27000 | 27050 | 27050 | 27000 | 112 |
| 307 | 20231214 | 140800 | 3237922550 | 27000 | 27050 | 27050 | 27000 | 32 |
| 308 | 20231214 | 140700 | 3237057100 | 27050 | 27100 | 27100 | 27050 | 342 |
| 309 | 20231214 | 140600 | 3227800700 | 27050 | 27000 | 27050 | 27000 | 911 |
| 310 | 20231214 | 140500 | 3203158350 | 27000 | 27050 | 27050 | 27000 | 115 |
| 311 | 20231214 | 140400 | 3200051800 | 27000 | 27000 | 27000 | 27000 | 3 |
| 312 | 20231214 | 140300 | 3199970800 | 27000 | 27000 | 27000 | 27000 | 37 |
| 313 | 20231214 | 140200 | 3198971800 | 27050 | 27050 | 27050 | 27050 | 5 |
| 314 | 20231214 | 140100 | 3198836550 | 27050 | 27050 | 27050 | 27050 | 232 |
| 315 | 20231214 | 140000 | 3192560950 | 27050 | 27100 | 27100 | 27050 | 110 |
| 316 | 20231214 | 135900 | 3189580150 | 27050 | 27050 | 27050 | 27050 | 46 |
| 317 | 20231214 | 135800 | 3188335850 | 27050 | 27050 | 27050 | 27050 | 96 |
| 318 | 20231214 | 135700 | 3185739050 | 27050 | 27050 | 27050 | 27050 | 220 |
| 319 | 20231214 | 135600 | 3179788050 | 27050 | 27050 | 27050 | 27050 | 42 |
| 320 | 20231214 | 135500 | 3178651950 | 27000 | 27000 | 27000 | 27000 | 55 |
| 321 | 20231214 | 135400 | 3177166950 | 27050 | 27000 | 27050 | 26950 | 154 |
| 322 | 20231214 | 135300 | 3173003450 | 27000 | 27000 | 27000 | 27000 | 355 |
| 323 | 20231214 | 135200 | 3163418450 | 27000 | 27000 | 27000 | 27000 | 11 |
| 324 | 20231214 | 135100 | 3163121450 | 27000 | 27050 | 27050 | 26950 | 1333 |
| 325 | 20231214 | 135000 | 3127107600 | 27050 | 27050 | 27050 | 27050 | 80 |
| 326 | 20231214 | 134900 | 3124943600 | 27050 | 27050 | 27050 | 27000 | 123 |
| 327 | 20231214 | 134800 | 3121616600 | 27050 | 27000 | 27100 | 27000 | 284 |
| 328 | 20231214 | 134700 | 3113929700 | 27050 | 27050 | 27050 | 27050 | 102 |
| 329 | 20231214 | 134600 | 3111170600 | 27000 | 27000 | 27000 | 27000 | 79 |
| 330 | 20231214 | 134500 | 3109037600 | 26950 | 26950 | 26950 | 26950 | 4 |
| 331 | 20231214 | 134400 | 3108929800 | 27050 | 27000 | 27050 | 27000 | 205 |
| 332 | 20231214 | 134300 | 3103385950 | 27000 | 27050 | 27050 | 27000 | 239 |
| 333 | 20231214 | 134200 | 3096925450 | 27050 | 27000 | 27050 | 26950 | 214 |
| 334 | 20231214 | 134100 | 3091147550 | 27000 | 27000 | 27050 | 27000 | 75 |
| 335 | 20231214 | 134000 | 3089122500 | 27000 | 27000 | 27000 | 27000 | 283 |
| 336 | 20231214 | 133900 | 3081481500 | 27000 | 27000 | 27000 | 26950 | 62 |
| 337 | 20231214 | 133800 | 3079810000 | 27000 | 26950 | 27000 | 26950 | 46 |
| 338 | 20231214 | 133700 | 3078568150 | 26950 | 26950 | 26950 | 26950 | 80 |
| 339 | 20231214 | 133600 | 3076412150 | 26950 | 27000 | 27000 | 26950 | 328 |
| 340 | 20231214 | 133500 | 3067556350 | 27000 | 27000 | 27000 | 27000 | 42 |
| 341 | 20231214 | 133400 | 3066422350 | 27000 | 27000 | 27000 | 27000 | 589 |
| 342 | 20231214 | 133300 | 3050519350 | 27000 | 27000 | 27000 | 27000 | 345 |
| 343 | 20231214 | 133200 | 3041204350 | 27050 | 27050 | 27050 | 27000 | 213 |
| 344 | 20231214 | 133100 | 3035442850 | 27050 | 27000 | 27050 | 27000 | 65 |
| 345 | 20231214 | 133000 | 3033686850 | 27000 | 27050 | 27050 | 27000 | 780 |
| 346 | 20231214 | 132900 | 3012624400 | 27050 | 27100 | 27100 | 27050 | 732 |
| 347 | 20231214 | 132800 | 2992818650 | 27100 | 27100 | 27100 | 27100 | 171 |
| 348 | 20231214 | 132700 | 2988184550 | 27050 | 27100 | 27100 | 27050 | 190 |
| 349 | 20231214 | 132600 | 2983035700 | 27150 | 27100 | 27150 | 27100 | 6 |
| 350 | 20231214 | 132500 | 2982873000 | 27150 | 27050 | 27150 | 27050 | 154 |
| 351 | 20231214 | 132400 | 2978695800 | 27050 | 27050 | 27150 | 27050 | 158 |
| 352 | 20231214 | 132300 | 2974411900 | 27050 | 27050 | 27050 | 27050 | 45 |
| 353 | 20231214 | 132200 | 2973194650 | 27100 | 27050 | 27150 | 27050 | 832 |
| 354 | 20231214 | 132100 | 2950646050 | 27100 | 27050 | 27100 | 27050 | 481 |
| 355 | 20231214 | 132000 | 2937614900 | 27100 | 27050 | 27100 | 27050 | 27 |
| 356 | 20231214 | 131900 | 2936883350 | 27050 | 27050 | 27050 | 27050 | 95 |
| 357 | 20231214 | 131800 | 2934313600 | 27100 | 27100 | 27100 | 27100 | 150 |
| 358 | 20231214 | 131700 | 2930248600 | 27050 | 27050 | 27050 | 27050 | 497 |
| 359 | 20231214 | 131600 | 2916804750 | 27050 | 27050 | 27050 | 27050 | 4 |
| 360 | 20231214 | 131500 | 2916696550 | 27050 | 27100 | 27100 | 27050 | 208 |
| 361 | 20231214 | 131400 | 2911062600 | 27100 | 27050 | 27100 | 27050 | 41 |
| 362 | 20231214 | 131300 | 2909951650 | 27050 | 27050 | 27050 | 27050 | 68 |
| 363 | 20231214 | 131200 | 2908112250 | 27100 | 27100 | 27100 | 27100 | 194 |
| 364 | 20231214 | 131100 | 2902854850 | 27050 | 27100 | 27100 | 27050 | 84 |
| 365 | 20231214 | 131000 | 2900581250 | 27050 | 27100 | 27100 | 27050 | 153 |
| 366 | 20231214 | 130900 | 2896435100 | 27050 | 27050 | 27050 | 27050 | 80 |
| 367 | 20231214 | 130800 | 2894271100 | 27050 | 27050 | 27050 | 27050 | 4 |
| 368 | 20231214 | 130700 | 2894162900 | 27050 | 27000 | 27050 | 27000 | 47 |
| 369 | 20231214 | 130600 | 2892891750 | 27100 | 27050 | 27100 | 27050 | 317 |
| 370 | 20231214 | 130500 | 2884309400 | 27050 | 27100 | 27100 | 27050 | 116 |
| 371 | 20231214 | 130400 | 2881165950 | 27150 | 27100 | 27150 | 27100 | 189 |
| 372 | 20231214 | 130300 | 2876043950 | 27100 | 27050 | 27100 | 27050 | 88 |
| 373 | 20231214 | 130200 | 2873661650 | 27050 | 27050 | 27100 | 27050 | 5004 |
| 374 | 20231214 | 130100 | 2738303400 | 27000 | 27100 | 27150 | 27000 | 204 |
| 375 | 20231214 | 130000 | 2732777150 | 27100 | 27000 | 27100 | 27000 | 247 |
| 376 | 20231214 | 125900 | 2726105550 | 27050 | 27050 | 27050 | 27050 | 27 |
| 377 | 20231214 | 125800 | 2725375200 | 27050 | 27100 | 27100 | 27050 | 428 |
| 378 | 20231214 | 125700 | 2713797000 | 27050 | 27050 | 27100 | 27050 | 279 |
| 379 | 20231214 | 125600 | 2706242150 | 27100 | 27100 | 27100 | 27100 | 135 |
| 380 | 20231214 | 125500 | 2702583650 | 27050 | 27050 | 27050 | 27050 | 53 |
| 381 | 20231214 | 125400 | 2701150000 | 27050 | 27100 | 27100 | 27050 | 155 |
| 382 | 20231214 | 125300 | 2696949650 | 27100 | 27100 | 27100 | 27050 | 104 |
| 383 | 20231214 | 125200 | 2694134750 | 27050 | 27100 | 27100 | 27050 | 17 |
| 384 | 20231214 | 125100 | 2693674250 | 27050 | 27050 | 27100 | 27050 | 229 |
| 385 | 20231214 | 125000 | 2687472300 | 27050 | 27050 | 27050 | 27050 | 124 |
| 386 | 20231214 | 124900 | 2684118100 | 27050 | 27050 | 27100 | 27050 | 232 |
| 387 | 20231214 | 124800 | 2677840350 | 27050 | 27100 | 27100 | 27050 | 162 |
| 388 | 20231214 | 124700 | 2673450350 | 27100 | 27100 | 27100 | 27050 | 35 |
| 389 | 20231214 | 124600 | 2672503450 | 27050 | 27050 | 27050 | 27050 | 3 |
| 390 | 20231214 | 124500 | 2672422300 | 27100 | 27100 | 27100 | 27050 | 284 |
| 391 | 20231214 | 124400 | 2664729150 | 27100 | 27100 | 27100 | 27100 | 6 |
| 392 | 20231214 | 124300 | 2664566550 | 27050 | 27050 | 27050 | 27050 | 59 |
| 393 | 20231214 | 124200 | 2662970600 | 27050 | 27000 | 27050 | 27000 | 5161 |
| 394 | 20231214 | 124100 | 2523615550 | 27050 | 27050 | 27050 | 27050 | 27 |
| 395 | 20231214 | 124000 | 2522885200 | 26950 | 27100 | 27100 | 26950 | 487 |
| 396 | 20231214 | 123900 | 2509732400 | 27000 | 27100 | 27100 | 27000 | 194 |
| 397 | 20231214 | 123800 | 2504477350 | 27100 | 27000 | 27100 | 27000 | 340 |
| 398 | 20231214 | 123700 | 2495278400 | 27050 | 27050 | 27050 | 27050 | 79 |
| 399 | 20231214 | 123600 | 2493141450 | 27050 | 27000 | 27050 | 27000 | 151 |
| 400 | 20231214 | 123500 | 2489057050 | 27050 | 27000 | 27050 | 27000 | 30 |
| 401 | 20231214 | 123400 | 2488245700 | 27050 | 27050 | 27050 | 27050 | 81 |
| 402 | 20231214 | 123300 | 2486054650 | 27000 | 27000 | 27050 | 27000 | 383 |
| 403 | 20231214 | 123200 | 2475698350 | 27050 | 27000 | 27050 | 27000 | 155 |
| 404 | 20231214 | 123100 | 2471505750 | 27000 | 27000 | 27000 | 26950 | 295 |
| 405 | 20231214 | 123000 | 2463542950 | 26950 | 26950 | 26950 | 26950 | 253 |
| 406 | 20231214 | 122900 | 2456724600 | 26950 | 26950 | 26950 | 26950 | 77 |
| 407 | 20231214 | 122800 | 2454649450 | 27000 | 27000 | 27000 | 27000 | 252 |
| 408 | 20231214 | 122700 | 2447845450 | 27000 | 27000 | 27050 | 27000 | 91 |
| 409 | 20231214 | 122600 | 2445387200 | 27050 | 27000 | 27050 | 27000 | 15 |
| 410 | 20231214 | 122500 | 2444982150 | 27000 | 27000 | 27000 | 27000 | 121 |
| 411 | 20231214 | 122400 | 2441715150 | 27000 | 27000 | 27000 | 27000 | 198 |
| 412 | 20231214 | 122300 | 2436369150 | 26950 | 27000 | 27000 | 26950 | 156 |
| 413 | 20231214 | 122200 | 2432164850 | 27000 | 26950 | 27050 | 26950 | 216 |
| 414 | 20231214 | 122100 | 2426325750 | 26950 | 27000 | 27000 | 26950 | 397 |
| 415 | 20231214 | 122000 | 2415607100 | 27000 | 27050 | 27050 | 27000 | 29 |
| 416 | 20231214 | 121900 | 2414822800 | 27000 | 27000 | 27000 | 27000 | 57 |
| 417 | 20231214 | 121800 | 2413283800 | 27000 | 27050 | 27050 | 27000 | 260 |
| 418 | 20231214 | 121700 | 2406261000 | 27050 | 27000 | 27050 | 27000 | 84 |
| 419 | 20231214 | 121600 | 2403992950 | 27050 | 27000 | 27050 | 27000 | 216 |
| 420 | 20231214 | 121500 | 2398150300 | 27000 | 27000 | 27000 | 27000 | 157 |
| 421 | 20231214 | 121400 | 2393911300 | 27000 | 27000 | 27000 | 27000 | 3 |
| 422 | 20231214 | 121300 | 2393830300 | 27000 | 27000 | 27050 | 27000 | 255 |
| 423 | 20231214 | 121200 | 2386936300 | 27000 | 27000 | 27000 | 27000 | 64 |
| 424 | 20231214 | 121100 | 2385208300 | 27000 | 27000 | 27050 | 27000 | 57 |
| 425 | 20231214 | 121000 | 2383669150 | 27050 | 26950 | 27050 | 26950 | 178 |
| 426 | 20231214 | 120900 | 2378863150 | 27000 | 26950 | 27000 | 26950 | 128 |
| 427 | 20231214 | 120800 | 2375411450 | 26950 | 27000 | 27000 | 26950 | 126 |
| 428 | 20231214 | 120700 | 2372009650 | 27000 | 26950 | 27000 | 26950 | 186 |
| 429 | 20231214 | 120600 | 2366989450 | 26950 | 27000 | 27000 | 26950 | 32 |
| 430 | 20231214 | 120500 | 2366126450 | 27000 | 26950 | 27000 | 26950 | 130 |
| 431 | 20231214 | 120400 | 2362620900 | 26950 | 27000 | 27000 | 26950 | 18 |
| 432 | 20231214 | 120300 | 2362135550 | 27000 | 27000 | 27000 | 26950 | 221 |
| 433 | 20231214 | 120200 | 2356171100 | 27000 | 26950 | 27000 | 26950 | 278 |
| 434 | 20231214 | 120100 | 2348669250 | 26950 | 26900 | 27000 | 26900 | 375 |
| 435 | 20231214 | 120000 | 2338566500 | 26950 | 26950 | 26950 | 26950 | 3 |
| 436 | 20231214 | 115900 | 2338485650 | 26900 | 26950 | 26950 | 26900 | 311 |
| 437 | 20231214 | 115800 | 2330106500 | 26950 | 26900 | 26950 | 26900 | 50 |
| 438 | 20231214 | 115700 | 2328759200 | 26900 | 26900 | 26900 | 26900 | 74 |
| 439 | 20231214 | 115600 | 2326768600 | 26900 | 26950 | 26950 | 26900 | 156 |
| 440 | 20231214 | 115500 | 2322564550 | 26900 | 26900 | 26900 | 26900 | 52 |
| 441 | 20231214 | 115400 | 2321165750 | 26950 | 26950 | 26950 | 26950 | 35 |
| 442 | 20231214 | 115300 | 2320222500 | 26900 | 26900 | 26900 | 26900 | 70 |
| 443 | 20231214 | 115200 | 2318339500 | 26900 | 26950 | 26950 | 26900 | 13 |
| 444 | 20231214 | 115100 | 2317989300 | 26950 | 26900 | 26950 | 26900 | 81 |
| 445 | 20231214 | 115000 | 2315809000 | 26900 | 26900 | 26900 | 26900 | 56 |
| 446 | 20231214 | 114900 | 2314302600 | 26850 | 26900 | 26900 | 26850 | 76 |
| 447 | 20231214 | 114800 | 2312258400 | 26900 | 26900 | 26900 | 26900 | 203 |
| 448 | 20231214 | 114700 | 2306797700 | 26950 | 26900 | 26950 | 26900 | 238 |
| 449 | 20231214 | 114600 | 2300385650 | 26900 | 26900 | 26900 | 26900 | 3 |
| 450 | 20231214 | 114500 | 2300304950 | 26900 | 26900 | 26900 | 26900 | 111 |
| 451 | 20231214 | 114400 | 2297319050 | 26900 | 26800 | 26900 | 26800 | 1007 |
| 452 | 20231214 | 114300 | 2270233750 | 26750 | 26800 | 26850 | 26750 | 1243 |
| 453 | 20231214 | 114200 | 2236887050 | 26800 | 26800 | 26850 | 26800 | 299 |
| 454 | 20231214 | 114100 | 2228865350 | 26850 | 26800 | 26850 | 26800 | 358 |
| 455 | 20231214 | 114000 | 2219258450 | 26800 | 26800 | 26850 | 26800 | 89 |
| 456 | 20231214 | 113900 | 2216871450 | 26800 | 26750 | 26800 | 26750 | 415 |
| 457 | 20231214 | 113800 | 2205753200 | 26800 | 26850 | 26850 | 26800 | 3394 |
| 458 | 20231214 | 113700 | 2114693200 | 26850 | 27050 | 27050 | 26850 | 2180 |
| 459 | 20231214 | 113600 | 2055947900 | 27100 | 27000 | 27100 | 27000 | 180 |
| 460 | 20231214 | 113500 | 2051071200 | 27000 | 27000 | 27000 | 27000 | 1 |
| 461 | 20231214 | 113400 | 2051044200 | 27050 | 27050 | 27050 | 27050 | 293 |
| 462 | 20231214 | 113300 | 2043118550 | 27050 | 27050 | 27050 | 27000 | 299 |
| 463 | 20231214 | 113200 | 2035030750 | 27050 | 27000 | 27050 | 27000 | 156 |
| 464 | 20231214 | 113100 | 2030811150 | 27000 | 27000 | 27000 | 27000 | 3 |
| 465 | 20231214 | 113000 | 2030730150 | 27050 | 27050 | 27050 | 27000 | 400 |
| 466 | 20231214 | 112900 | 2019927250 | 27050 | 27000 | 27050 | 27000 | 185 |
| 467 | 20231214 | 112800 | 2014923150 | 27050 | 27050 | 27050 | 27050 | 40 |
| 468 | 20231214 | 112700 | 2013841150 | 27050 | 27000 | 27050 | 27000 | 35 |
| 469 | 20231214 | 112600 | 2012895750 | 27050 | 27050 | 27050 | 27050 | 175 |
| 470 | 20231214 | 112500 | 2008162000 | 27100 | 27050 | 27100 | 27050 | 34 |
| 471 | 20231214 | 112400 | 2007240750 | 27050 | 27100 | 27100 | 27000 | 57 |
| 472 | 20231214 | 112300 | 2005698950 | 27100 | 27050 | 27100 | 27000 | 258 |
| 473 | 20231214 | 112200 | 1998715350 | 27050 | 27000 | 27050 | 27000 | 86 |
| 474 | 20231214 | 112100 | 1996389600 | 27000 | 27050 | 27100 | 27000 | 418 |
| 475 | 20231214 | 112000 | 1985077500 | 27050 | 27050 | 27100 | 27050 | 192 |
| 476 | 20231214 | 111900 | 1979881800 | 27050 | 27050 | 27050 | 27050 | 31 |
| 477 | 20231214 | 111800 | 1979043250 | 27050 | 27100 | 27150 | 27050 | 377 |
| 478 | 20231214 | 111700 | 1968820300 | 27100 | 27100 | 27200 | 27100 | 245 |
| 479 | 20231214 | 111600 | 1962163450 | 27100 | 27100 | 27100 | 27100 | 54 |
| 480 | 20231214 | 111500 | 1960700050 | 27100 | 27100 | 27100 | 27100 | 39 |
| 481 | 20231214 | 111400 | 1959643150 | 27050 | 27100 | 27100 | 27050 | 280 |
| 482 | 20231214 | 111300 | 1952056550 | 27100 | 27100 | 27100 | 27100 | 36 |
| 483 | 20231214 | 111200 | 1951080950 | 27100 | 27100 | 27200 | 27100 | 184 |
| 484 | 20231214 | 111100 | 1946081700 | 27100 | 27050 | 27100 | 27050 | 25 |
| 485 | 20231214 | 111000 | 1945404700 | 27050 | 27000 | 27150 | 27000 | 130 |
| 486 | 20231214 | 110900 | 1941888500 | 27000 | 27150 | 27150 | 27000 | 750 |
| 487 | 20231214 | 110800 | 1921576600 | 27150 | 27150 | 27200 | 27150 | 67 |
| 488 | 20231214 | 110700 | 1919757500 | 27200 | 27150 | 27200 | 27150 | 213 |
| 489 | 20231214 | 110600 | 1913973100 | 27200 | 27150 | 27200 | 27150 | 213 |
| 490 | 20231214 | 110500 | 1908182400 | 27150 | 27150 | 27200 | 27150 | 31 |
| 491 | 20231214 | 110400 | 1907340700 | 27150 | 27150 | 27200 | 27150 | 138 |
| 492 | 20231214 | 110300 | 1903592250 | 27200 | 27150 | 27200 | 27150 | 160 |
| 493 | 20231214 | 110200 | 1899240750 | 27050 | 27050 | 27050 | 27050 | 3 |
| 494 | 20231214 | 110100 | 1899159600 | 27050 | 27150 | 27150 | 27050 | 483 |
| 495 | 20231214 | 110000 | 1886046550 | 27150 | 27050 | 27150 | 27050 | 1479 |
| 496 | 20231214 | 105900 | 1845992500 | 27050 | 27100 | 27100 | 27000 | 159 |
| 497 | 20231214 | 105800 | 1841696100 | 27050 | 27050 | 27050 | 26950 | 329 |
| 498 | 20231214 | 105700 | 1832796950 | 27050 | 27050 | 27050 | 27050 | 1 |
| 499 | 20231214 | 105600 | 1832769900 | 27000 | 27000 | 27000 | 26950 | 989 |
| 500 | 20231214 | 105500 | 1806067050 | 26950 | 26900 | 27000 | 26900 | 48 |
| 501 | 20231214 | 105400 | 1804773550 | 27000 | 26950 | 27000 | 26900 | 870 |
| 502 | 20231214 | 105300 | 1781337150 | 26950 | 27000 | 27000 | 26950 | 34 |
| 503 | 20231214 | 105200 | 1780419300 | 26950 | 27000 | 27050 | 26950 | 1053 |
| 504 | 20231214 | 105100 | 1751985950 | 27050 | 27050 | 27050 | 27000 | 229 |
| 505 | 20231214 | 105000 | 1745792950 | 26950 | 27000 | 27000 | 26950 | 1630 |
| 506 | 20231214 | 104900 | 1701783150 | 27000 | 26950 | 27000 | 26950 | 48 |
| 507 | 20231214 | 104800 | 1700488000 | 27000 | 27000 | 27000 | 27000 | 31 |
| 508 | 20231214 | 104700 | 1699651000 | 27000 | 26950 | 27000 | 26950 | 152 |
| 509 | 20231214 | 104600 | 1695547050 | 26950 | 26950 | 27000 | 26950 | 99 |
| 510 | 20231214 | 104500 | 1692877400 | 26950 | 26950 | 26950 | 26900 | 382 |
| 511 | 20231214 | 104400 | 1682583600 | 27000 | 27000 | 27000 | 27000 | 151 |
| 512 | 20231214 | 104300 | 1678506600 | 26950 | 26950 | 26950 | 26950 | 44 |
| 513 | 20231214 | 104200 | 1677320800 | 27000 | 26950 | 27000 | 26950 | 197 |
| 514 | 20231214 | 104100 | 1672004350 | 27050 | 27000 | 27050 | 27000 | 150 |
| 515 | 20231214 | 104000 | 1667949800 | 26900 | 26950 | 27000 | 26900 | 1618 |
| 516 | 20231214 | 103900 | 1624306150 | 26950 | 27000 | 27000 | 26950 | 712 |
| 517 | 20231214 | 103800 | 1605116000 | 27000 | 27000 | 27000 | 26950 | 287 |
| 518 | 20231214 | 103700 | 1597372500 | 27000 | 27000 | 27000 | 26950 | 696 |
| 519 | 20231214 | 103600 | 1578605500 | 27000 | 27000 | 27000 | 27000 | 1 |
| 520 | 20231214 | 103500 | 1578578500 | 27000 | 27050 | 27050 | 27000 | 421 |
| 521 | 20231214 | 103400 | 1567209850 | 27050 | 27050 | 27050 | 27050 | 190 |
| 522 | 20231214 | 103300 | 1562070350 | 27050 | 27050 | 27050 | 27050 | 2 |
| 523 | 20231214 | 103200 | 1562016250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 524 | 20231214 | 103100 | 1562016250 | 27050 | 27050 | 27050 | 27000 | 166 |
| 525 | 20231214 | 103000 | 1557528450 | 27100 | 27000 | 27100 | 27000 | 15 |
| 526 | 20231214 | 102900 | 1557122950 | 27100 | 27100 | 27100 | 27100 | 1 |
| 527 | 20231214 | 102800 | 1557095850 | 27100 | 27050 | 27100 | 27050 | 364 |
| 528 | 20231214 | 102700 | 1547242150 | 27100 | 27050 | 27100 | 27050 | 209 |
| 529 | 20231214 | 102600 | 1541586800 | 27050 | 27100 | 27100 | 27050 | 71 |
| 530 | 20231214 | 102500 | 1539666200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 531 | 20231214 | 102400 | 1539666200 | 27100 | 27050 | 27100 | 27050 | 213 |
| 532 | 20231214 | 102300 | 1533899000 | 27050 | 27000 | 27050 | 27000 | 754 |
| 533 | 20231214 | 102200 | 1513540850 | 27050 | 27050 | 27050 | 27050 | 179 |
| 534 | 20231214 | 102100 | 1508698900 | 26950 | 27050 | 27150 | 26950 | 3367 |
| 535 | 20231214 | 102000 | 1417580900 | 27050 | 27050 | 27050 | 26950 | 3399 |
| 536 | 20231214 | 101900 | 1325741650 | 27050 | 27050 | 27050 | 27050 | 109 |
| 537 | 20231214 | 101800 | 1322793200 | 27050 | 27050 | 27050 | 27050 | 5 |
| 538 | 20231214 | 101700 | 1322657950 | 27050 | 27150 | 27150 | 27050 | 2328 |
| 539 | 20231214 | 101600 | 1259616950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 540 | 20231214 | 101500 | 1259616950 | 27150 | 27150 | 27150 | 27150 | 2 |
| 541 | 20231214 | 101400 | 1259562650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 542 | 20231214 | 101300 | 1259562650 | 27150 | 27200 | 27200 | 27150 | 222 |
| 543 | 20231214 | 101200 | 1253534350 | 27150 | 27150 | 27150 | 27150 | 1021 |
| 544 | 20231214 | 101100 | 1225814200 | 27100 | 27200 | 27200 | 27100 | 101 |
| 545 | 20231214 | 101000 | 1223067100 | 27200 | 27200 | 27200 | 27200 | 10 |
| 546 | 20231214 | 100900 | 1222795100 | 27150 | 27200 | 27200 | 27150 | 366 |
| 547 | 20231214 | 100800 | 1212841450 | 27150 | 27150 | 27150 | 27150 | 185 |
| 548 | 20231214 | 100700 | 1207818700 | 27150 | 27150 | 27200 | 27150 | 67 |
| 549 | 20231214 | 100600 | 1205999600 | 27150 | 27200 | 27200 | 27150 | 193 |
| 550 | 20231214 | 100500 | 1200751850 | 27200 | 27200 | 27200 | 27200 | 30 |
| 551 | 20231214 | 100400 | 1199935850 | 27200 | 27250 | 27250 | 27200 | 294 |
| 552 | 20231214 | 100300 | 1191927100 | 27250 | 27250 | 27250 | 27250 | 49 |
| 553 | 20231214 | 100200 | 1190591850 | 27300 | 27300 | 27300 | 27300 | 0 |
| 554 | 20231214 | 100100 | 1190591850 | 27300 | 27250 | 27300 | 27250 | 477 |
| 555 | 20231214 | 100000 | 1177592750 | 27250 | 27050 | 27250 | 27050 | 1118 |
| 556 | 20231214 | 095900 | 1147205150 | 27050 | 27100 | 27100 | 27050 | 6 |
| 557 | 20231214 | 095800 | 1147042800 | 27100 | 27050 | 27100 | 27050 | 59 |
| 558 | 20231214 | 095700 | 1145445150 | 27050 | 27100 | 27100 | 27050 | 1650 |
| 559 | 20231214 | 095600 | 1100762050 | 27150 | 27150 | 27150 | 27150 | 32 |
| 560 | 20231214 | 095500 | 1099893250 | 27150 | 27100 | 27150 | 27100 | 544 |
| 561 | 20231214 | 095400 | 1085124400 | 27100 | 27100 | 27100 | 27100 | 1 |
| 562 | 20231214 | 095300 | 1085097300 | 27150 | 27150 | 27150 | 27150 | 1 |
| 563 | 20231214 | 095200 | 1085070150 | 27150 | 27200 | 27200 | 27150 | 230 |
| 564 | 20231214 | 095100 | 1078825600 | 27200 | 27200 | 27200 | 27200 | 36 |
| 565 | 20231214 | 095000 | 1077846400 | 27150 | 27150 | 27150 | 27100 | 270 |
| 566 | 20231214 | 094900 | 1070516150 | 27150 | 27150 | 27150 | 27150 | 11 |
| 567 | 20231214 | 094800 | 1070217500 | 27150 | 27200 | 27200 | 27150 | 103 |
| 568 | 20231214 | 094700 | 1067419400 | 27250 | 27200 | 27250 | 27200 | 3 |
| 569 | 20231214 | 094600 | 1067337700 | 27200 | 27150 | 27200 | 27150 | 2059 |
| 570 | 20231214 | 094500 | 1011390050 | 27150 | 27150 | 27150 | 27150 | 90 |
| 571 | 20231214 | 094400 | 1008946550 | 27200 | 27200 | 27200 | 27200 | 73 |
| 572 | 20231214 | 094300 | 1006960950 | 27200 | 27200 | 27200 | 27200 | 1038 |
| 573 | 20231214 | 094200 | 978727350 | 27200 | 27250 | 27250 | 27200 | 340 |
| 574 | 20231214 | 094100 | 969462400 | 27250 | 27300 | 27300 | 27250 | 2043 |
| 575 | 20231214 | 094000 | 913689550 | 27350 | 27250 | 27350 | 27250 | 545 |
| 576 | 20231214 | 093900 | 898809800 | 27250 | 27250 | 27250 | 27250 | 261 |
| 577 | 20231214 | 093800 | 891697550 | 27200 | 27300 | 27300 | 27200 | 292 |
| 578 | 20231214 | 093700 | 883737650 | 27300 | 27250 | 27300 | 27250 | 538 |
| 579 | 20231214 | 093600 | 869052150 | 27250 | 27300 | 27300 | 27250 | 2063 |
| 580 | 20231214 | 093500 | 812795200 | 27350 | 27350 | 27350 | 27350 | 1 |
| 581 | 20231214 | 093400 | 812767850 | 27350 | 27250 | 27350 | 27250 | 5 |
| 582 | 20231214 | 093300 | 812631350 | 27300 | 27300 | 27300 | 27300 | 734 |
| 583 | 20231214 | 093200 | 792593150 | 27300 | 27350 | 27350 | 27300 | 24 |
| 584 | 20231214 | 093100 | 791937900 | 27400 | 27350 | 27400 | 27250 | 2677 |
| 585 | 20231214 | 093000 | 718761500 | 27350 | 27300 | 27350 | 27300 | 751 |
| 586 | 20231214 | 092900 | 698243650 | 27300 | 27250 | 27350 | 27250 | 1376 |
| 587 | 20231214 | 092800 | 660649100 | 27300 | 27250 | 27300 | 27250 | 918 |
| 588 | 20231214 | 092700 | 635604000 | 27200 | 27250 | 27250 | 27200 | 289 |
| 589 | 20231214 | 092600 | 627730000 | 27200 | 27200 | 27250 | 27150 | 1847 |
| 590 | 20231214 | 092500 | 577549650 | 27200 | 27200 | 27200 | 27150 | 996 |
| 591 | 20231214 | 092400 | 550459950 | 27200 | 27250 | 27300 | 27200 | 775 |
| 592 | 20231214 | 092300 | 529341900 | 27200 | 27200 | 27200 | 27150 | 760 |
| 593 | 20231214 | 092200 | 508669950 | 27200 | 27200 | 27200 | 27200 | 119 |
| 594 | 20231214 | 092100 | 505433150 | 27150 | 27200 | 27200 | 27150 | 611 |
| 595 | 20231214 | 092000 | 488843950 | 27150 | 27150 | 27150 | 27150 | 201 |
| 596 | 20231214 | 091900 | 483386800 | 27200 | 27200 | 27200 | 27200 | 677 |
| 597 | 20231214 | 091800 | 464972400 | 27250 | 27200 | 27250 | 27150 | 1445 |
| 598 | 20231214 | 091700 | 425683950 | 27200 | 27200 | 27200 | 27100 | 908 |
| 599 | 20231214 | 091600 | 401017450 | 27200 | 27200 | 27200 | 27200 | 2 |
| 600 | 20231214 | 091500 | 400963050 | 27050 | 27100 | 27200 | 27050 | 701 |
| 601 | 20231214 | 091400 | 381963800 | 27050 | 27100 | 27100 | 27050 | 911 |
| 602 | 20231214 | 091300 | 357308600 | 27100 | 27100 | 27100 | 27100 | 296 |
| 603 | 20231214 | 091200 | 349287000 | 27000 | 27000 | 27000 | 27000 | 629 |
| 604 | 20231214 | 091100 | 332304000 | 27000 | 27200 | 27200 | 27000 | 2121 |
| 605 | 20231214 | 091000 | 274961050 | 27100 | 27100 | 27100 | 27100 | 212 |
| 606 | 20231214 | 090900 | 269215850 | 27100 | 27150 | 27150 | 27100 | 88 |
| 607 | 20231214 | 090800 | 266830250 | 27150 | 27200 | 27200 | 27100 | 1303 |
| 608 | 20231214 | 090700 | 231479500 | 27200 | 27200 | 27200 | 27150 | 241 |
| 609 | 20231214 | 090600 | 224930300 | 27200 | 27100 | 27200 | 27100 | 180 |
| 610 | 20231214 | 090500 | 220049700 | 27100 | 27200 | 27200 | 27100 | 257 |
| 611 | 20231214 | 090400 | 213063950 | 27200 | 27200 | 27250 | 27200 | 121 |
| 612 | 20231214 | 090300 | 209768950 | 27300 | 27200 | 27350 | 27200 | 254 |
| 613 | 20231214 | 090200 | 202833650 | 27350 | 27350 | 27450 | 27150 | 2284 |
| 614 | 20231214 | 090100 | 140485450 | 27400 | 27400 | 27450 | 27400 | 833 |
| 615 | 20231214 | 090000 | 117644300 | 27350 | 27350 | 27450 | 27350 | 4299 |