32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 3 | 20231213 | 191100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20231213 | 191000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20231213 | 190900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20231213 | 190800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20231213 | 190700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20231213 | 190600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20231213 | 190500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20231213 | 190400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20231213 | 190300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20231213 | 190200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20231213 | 190100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20231213 | 190000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20231213 | 185900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20231213 | 185800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20231213 | 185700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20231213 | 185600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20231213 | 185500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20231213 | 185400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20231213 | 185300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20231213 | 185200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20231213 | 185100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20231213 | 185000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20231213 | 184900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20231213 | 184800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20231213 | 184700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20231213 | 184600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20231213 | 184500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20231213 | 184400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20231213 | 184300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20231213 | 184200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 33 | 20231213 | 184100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20231213 | 184000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20231213 | 183900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20231213 | 183800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20231213 | 183700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20231213 | 183600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20231213 | 183500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20231213 | 183400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20231213 | 183300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20231213 | 183200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20231213 | 183100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20231213 | 183000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20231213 | 182900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20231213 | 182800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20231213 | 182700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20231213 | 182600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20231213 | 182500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20231213 | 182400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20231213 | 182300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20231213 | 182200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20231213 | 182100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20231213 | 182000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20231213 | 181900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20231213 | 181800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20231213 | 181700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20231213 | 181600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20231213 | 181500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20231213 | 181400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20231213 | 181300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20231213 | 181200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 63 | 20231213 | 181100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20231213 | 181000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20231213 | 180900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20231213 | 180800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20231213 | 180700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20231213 | 180600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20231213 | 180500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20231213 | 180400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20231213 | 180300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20231213 | 180200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20231213 | 180100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20231213 | 180000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20231213 | 175900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20231213 | 175800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20231213 | 175700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20231213 | 175600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20231213 | 175500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20231213 | 175400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20231213 | 175300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20231213 | 175200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20231213 | 175100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20231213 | 175000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20231213 | 174900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20231213 | 174800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20231213 | 174700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20231213 | 174600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20231213 | 174500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20231213 | 174400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20231213 | 174300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20231213 | 174200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 93 | 20231213 | 174100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20231213 | 174000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20231213 | 173900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20231213 | 173800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20231213 | 173700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20231213 | 173600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20231213 | 173500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20231213 | 173400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20231213 | 173300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20231213 | 173200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20231213 | 173100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20231213 | 173000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20231213 | 172900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20231213 | 172800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20231213 | 172700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20231213 | 172600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20231213 | 172500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20231213 | 172400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20231213 | 172300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20231213 | 172200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20231213 | 172100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20231213 | 172000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20231213 | 171900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20231213 | 171800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20231213 | 171700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20231213 | 171600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20231213 | 171500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20231213 | 171400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20231213 | 171300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20231213 | 171200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 123 | 20231213 | 171100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20231213 | 171000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20231213 | 170900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20231213 | 170800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20231213 | 170700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20231213 | 170600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20231213 | 170500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20231213 | 170400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20231213 | 170300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20231213 | 170200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20231213 | 170100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20231213 | 170000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20231213 | 165900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20231213 | 165800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20231213 | 165700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20231213 | 165600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20231213 | 165500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20231213 | 165400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20231213 | 165300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20231213 | 165200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20231213 | 165100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20231213 | 165000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20231213 | 164900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20231213 | 164800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20231213 | 164700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20231213 | 164600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20231213 | 164500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20231213 | 164400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20231213 | 164300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20231213 | 164200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 153 | 20231213 | 164100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20231213 | 164000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20231213 | 163900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20231213 | 163800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20231213 | 163700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20231213 | 163600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20231213 | 163500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20231213 | 163400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20231213 | 163300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20231213 | 163200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20231213 | 163100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20231213 | 163000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20231213 | 162900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20231213 | 162800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20231213 | 162700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20231213 | 162600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20231213 | 162500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20231213 | 162400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20231213 | 162300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20231213 | 162200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20231213 | 162100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20231213 | 162000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20231213 | 161900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20231213 | 161800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20231213 | 161700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20231213 | 161600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20231213 | 161500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20231213 | 161400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20231213 | 161300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20231213 | 161200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 183 | 20231213 | 161100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20231213 | 161000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20231213 | 160900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20231213 | 160800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20231213 | 160700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231213 | 160600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231213 | 160500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231213 | 160400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231213 | 160300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231213 | 160200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231213 | 160100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231213 | 160000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231213 | 155900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231213 | 155800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231213 | 155700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20231213 | 155600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20231213 | 155500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20231213 | 155400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20231213 | 155300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20231213 | 155200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20231213 | 155100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20231213 | 155000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20231213 | 154900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20231213 | 154800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20231213 | 154700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20231213 | 154600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20231213 | 154500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20231213 | 154400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20231213 | 154300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20231213 | 154200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 213 | 20231213 | 154100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20231213 | 154000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20231213 | 153900 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20231213 | 153800 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20231213 | 153700 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20231213 | 153600 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20231213 | 153500 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20231213 | 153400 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20231213 | 153300 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20231213 | 153200 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20231213 | 153100 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20231213 | 153000 | 6101600950 | 24350 | 24350 | 24350 | 24350 | 9922 |
| 225 | 20231213 | 152900 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20231213 | 152800 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20231213 | 152700 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20231213 | 152600 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20231213 | 152500 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20231213 | 152400 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20231213 | 152300 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 232 | 20231213 | 152200 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 233 | 20231213 | 152100 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 234 | 20231213 | 152000 | 5860000250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 235 | 20231213 | 151900 | 5860000250 | 24350 | 24400 | 24500 | 24350 | 1072 |
| 236 | 20231213 | 151800 | 5833850150 | 24400 | 24400 | 24400 | 24350 | 1577 |
| 237 | 20231213 | 151700 | 5795427950 | 24400 | 24350 | 24400 | 24300 | 1167 |
| 238 | 20231213 | 151600 | 5767050050 | 24250 | 24350 | 24400 | 24250 | 1353 |
| 239 | 20231213 | 151500 | 5734161800 | 24350 | 24350 | 24400 | 24300 | 2848 |
| 240 | 20231213 | 151400 | 5664891100 | 24350 | 24400 | 24400 | 24350 | 924 |
| 241 | 20231213 | 151300 | 5642351650 | 24400 | 24300 | 24400 | 24300 | 1140 |
| 242 | 20231213 | 151200 | 5614607650 | 24300 | 24400 | 24400 | 24300 | 320 |
| 243 | 20231213 | 151100 | 5606818000 | 24400 | 24300 | 24400 | 24300 | 237 |
| 244 | 20231213 | 151000 | 5601052550 | 24350 | 24400 | 24450 | 24350 | 903 |
| 245 | 20231213 | 150900 | 5579045800 | 24350 | 24350 | 24450 | 24350 | 443 |
| 246 | 20231213 | 150800 | 5568240200 | 24400 | 24400 | 24400 | 24350 | 616 |
| 247 | 20231213 | 150700 | 5553214850 | 24400 | 24450 | 24450 | 24350 | 301 |
| 248 | 20231213 | 150600 | 5545869350 | 24450 | 24500 | 24500 | 24400 | 894 |
| 249 | 20231213 | 150500 | 5523971200 | 24500 | 24400 | 24550 | 24400 | 1381 |
| 250 | 20231213 | 150400 | 5490148300 | 24450 | 24400 | 24450 | 24350 | 127 |
| 251 | 20231213 | 150300 | 5487048450 | 24400 | 24350 | 24400 | 24300 | 714 |
| 252 | 20231213 | 150200 | 5469670750 | 24400 | 24300 | 24400 | 24300 | 471 |
| 253 | 20231213 | 150100 | 5458206900 | 24350 | 24350 | 24350 | 24200 | 3737 |
| 254 | 20231213 | 150000 | 5367496300 | 24250 | 24400 | 24400 | 24250 | 4287 |
| 255 | 20231213 | 145900 | 5263346450 | 24400 | 24400 | 24400 | 24350 | 283 |
| 256 | 20231213 | 145800 | 5256450100 | 24400 | 24300 | 24450 | 24300 | 383 |
| 257 | 20231213 | 145700 | 5247130700 | 24450 | 24350 | 24450 | 24300 | 4348 |
| 258 | 20231213 | 145600 | 5141336150 | 24350 | 24450 | 24550 | 24350 | 2535 |
| 259 | 20231213 | 145500 | 5079489650 | 24450 | 24500 | 24550 | 24400 | 4845 |
| 260 | 20231213 | 145400 | 4961010750 | 24500 | 24550 | 24550 | 24500 | 621 |
| 261 | 20231213 | 145300 | 4945791400 | 24550 | 24650 | 24650 | 24500 | 3675 |
| 262 | 20231213 | 145200 | 4855573900 | 24700 | 24700 | 24700 | 24700 | 124 |
| 263 | 20231213 | 145100 | 4852511100 | 24700 | 24700 | 24700 | 24600 | 2204 |
| 264 | 20231213 | 145000 | 4798103300 | 24700 | 24650 | 24700 | 24650 | 67 |
| 265 | 20231213 | 144900 | 4796451300 | 24650 | 24650 | 24650 | 24650 | 45 |
| 266 | 20231213 | 144800 | 4795342050 | 24700 | 24700 | 24700 | 24600 | 14 |
| 267 | 20231213 | 144700 | 4794996900 | 24600 | 24600 | 24600 | 24600 | 229 |
| 268 | 20231213 | 144600 | 4789363500 | 24600 | 24700 | 24700 | 24600 | 313 |
| 269 | 20231213 | 144500 | 4781662500 | 24600 | 24650 | 24650 | 24600 | 824 |
| 270 | 20231213 | 144400 | 4761386650 | 24600 | 24600 | 24650 | 24550 | 615 |
| 271 | 20231213 | 144300 | 4746283700 | 24600 | 24600 | 24650 | 24600 | 275 |
| 272 | 20231213 | 144200 | 4739518650 | 24650 | 24600 | 24700 | 24550 | 596 |
| 273 | 20231213 | 144100 | 4724880750 | 24600 | 24700 | 24700 | 24600 | 1159 |
| 274 | 20231213 | 144000 | 4696328850 | 24700 | 24700 | 24700 | 24650 | 163 |
| 275 | 20231213 | 143900 | 4692303500 | 24700 | 24600 | 24700 | 24600 | 659 |
| 276 | 20231213 | 143800 | 4676070000 | 24600 | 24650 | 24700 | 24600 | 81 |
| 277 | 20231213 | 143700 | 4674073550 | 24700 | 24650 | 24750 | 24600 | 768 |
| 278 | 20231213 | 143600 | 4655158250 | 24700 | 24650 | 24750 | 24650 | 445 |
| 279 | 20231213 | 143500 | 4644186150 | 24650 | 24750 | 24750 | 24650 | 135 |
| 280 | 20231213 | 143400 | 4640855900 | 24750 | 24750 | 24750 | 24700 | 50 |
| 281 | 20231213 | 143300 | 4639620800 | 24700 | 24700 | 24700 | 24700 | 160 |
| 282 | 20231213 | 143200 | 4635668800 | 24750 | 24700 | 24750 | 24700 | 203 |
| 283 | 20231213 | 143100 | 4630654550 | 24750 | 24700 | 24750 | 24700 | 900 |
| 284 | 20231213 | 143000 | 4608424300 | 24750 | 24700 | 24800 | 24700 | 137 |
| 285 | 20231213 | 142900 | 4605040250 | 24800 | 24800 | 24800 | 24750 | 222 |
| 286 | 20231213 | 142800 | 4599544700 | 24800 | 24800 | 24800 | 24700 | 396 |
| 287 | 20231213 | 142700 | 4589751750 | 24700 | 24750 | 24750 | 24700 | 182 |
| 288 | 20231213 | 142600 | 4585251200 | 24800 | 24800 | 24800 | 24750 | 293 |
| 289 | 20231213 | 142500 | 4577997800 | 24850 | 24700 | 24850 | 24700 | 634 |
| 290 | 20231213 | 142400 | 4562337550 | 24700 | 24750 | 24850 | 24700 | 3729 |
| 291 | 20231213 | 142300 | 4470003050 | 24800 | 24750 | 24800 | 24750 | 326 |
| 292 | 20231213 | 142200 | 4461934350 | 24800 | 24800 | 24800 | 24750 | 140 |
| 293 | 20231213 | 142100 | 4458467700 | 24750 | 24850 | 24850 | 24750 | 428 |
| 294 | 20231213 | 142000 | 4447865300 | 24800 | 24800 | 24800 | 24800 | 109 |
| 295 | 20231213 | 141900 | 4445162100 | 24850 | 24800 | 24850 | 24800 | 13 |
| 296 | 20231213 | 141800 | 4444839650 | 24850 | 24800 | 24850 | 24800 | 4 |
| 297 | 20231213 | 141700 | 4444740400 | 24800 | 24850 | 24850 | 24800 | 308 |
| 298 | 20231213 | 141600 | 4437100750 | 24850 | 24900 | 24900 | 24850 | 7 |
| 299 | 20231213 | 141500 | 4436926700 | 24900 | 24900 | 24900 | 24800 | 204 |
| 300 | 20231213 | 141400 | 4431847200 | 24900 | 24900 | 24900 | 24900 | 5 |
| 301 | 20231213 | 141300 | 4431722700 | 24900 | 24900 | 24900 | 24900 | 1 |
| 302 | 20231213 | 141200 | 4431697800 | 24800 | 24750 | 24900 | 24750 | 281 |
| 303 | 20231213 | 141100 | 4424731600 | 24750 | 24900 | 24900 | 24750 | 29 |
| 304 | 20231213 | 141000 | 4424011400 | 24850 | 24850 | 24850 | 24850 | 9 |
| 305 | 20231213 | 140900 | 4423787750 | 24900 | 24750 | 24900 | 24750 | 748 |
| 306 | 20231213 | 140800 | 4405274450 | 24800 | 24800 | 24800 | 24750 | 94 |
| 307 | 20231213 | 140700 | 4402946050 | 24800 | 24850 | 24850 | 24800 | 780 |
| 308 | 20231213 | 140600 | 4383601950 | 24850 | 24900 | 24900 | 24800 | 538 |
| 309 | 20231213 | 140500 | 4370259300 | 24850 | 24850 | 24850 | 24850 | 577 |
| 310 | 20231213 | 140400 | 4355920850 | 24900 | 24900 | 24950 | 24900 | 320 |
| 311 | 20231213 | 140300 | 4347952350 | 24950 | 24900 | 24950 | 24900 | 30 |
| 312 | 20231213 | 140200 | 4347205300 | 24950 | 24850 | 24950 | 24850 | 54 |
| 313 | 20231213 | 140100 | 4345863100 | 24950 | 24900 | 24950 | 24900 | 516 |
| 314 | 20231213 | 140000 | 4333012150 | 24900 | 24950 | 24950 | 24900 | 767 |
| 315 | 20231213 | 135900 | 4313885500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 316 | 20231213 | 135800 | 4313885500 | 25000 | 25000 | 25000 | 25000 | 208 |
| 317 | 20231213 | 135700 | 4308685500 | 25000 | 25000 | 25000 | 25000 | 1 |
| 318 | 20231213 | 135600 | 4308660500 | 24950 | 24950 | 24950 | 24950 | 192 |
| 319 | 20231213 | 135500 | 4303870100 | 24950 | 25000 | 25000 | 24950 | 174 |
| 320 | 20231213 | 135400 | 4299520550 | 25000 | 25000 | 25000 | 25000 | 230 |
| 321 | 20231213 | 135300 | 4293770550 | 25000 | 24950 | 25000 | 24950 | 191 |
| 322 | 20231213 | 135200 | 4289003700 | 24950 | 24950 | 24950 | 24950 | 2 |
| 323 | 20231213 | 135100 | 4288953800 | 24800 | 24850 | 24900 | 24800 | 365 |
| 324 | 20231213 | 135000 | 4279879800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 325 | 20231213 | 134900 | 4279879800 | 24950 | 24900 | 24950 | 24850 | 91 |
| 326 | 20231213 | 134800 | 4277614800 | 24900 | 24900 | 24900 | 24900 | 99 |
| 327 | 20231213 | 134700 | 4275149700 | 24900 | 24900 | 24900 | 24900 | 140 |
| 328 | 20231213 | 134600 | 4271663700 | 24900 | 24800 | 24900 | 24800 | 63 |
| 329 | 20231213 | 134500 | 4270101050 | 24900 | 24900 | 24900 | 24800 | 331 |
| 330 | 20231213 | 134400 | 4261880150 | 24950 | 24800 | 24950 | 24800 | 85 |
| 331 | 20231213 | 134300 | 4259762050 | 24800 | 24850 | 24900 | 24800 | 1324 |
| 332 | 20231213 | 134200 | 4226926000 | 24850 | 24850 | 24850 | 24850 | 11 |
| 333 | 20231213 | 134100 | 4226652650 | 24800 | 24750 | 24850 | 24750 | 223 |
| 334 | 20231213 | 134000 | 4221122100 | 24750 | 24800 | 24850 | 24750 | 54 |
| 335 | 20231213 | 133900 | 4219785450 | 24750 | 24900 | 24900 | 24750 | 558 |
| 336 | 20231213 | 133800 | 4205949550 | 24850 | 24850 | 24900 | 24800 | 119 |
| 337 | 20231213 | 133700 | 4202993400 | 24800 | 24850 | 24900 | 24800 | 296 |
| 338 | 20231213 | 133600 | 4195650400 | 24850 | 24850 | 24850 | 24850 | 104 |
| 339 | 20231213 | 133500 | 4193066000 | 24850 | 24800 | 24850 | 24800 | 39 |
| 340 | 20231213 | 133400 | 4192097350 | 24800 | 24800 | 24800 | 24800 | 86 |
| 341 | 20231213 | 133300 | 4189964550 | 24800 | 24850 | 24850 | 24800 | 53 |
| 342 | 20231213 | 133200 | 4188650100 | 24800 | 24800 | 24800 | 24800 | 140 |
| 343 | 20231213 | 133100 | 4185178100 | 24850 | 24800 | 24850 | 24750 | 479 |
| 344 | 20231213 | 133000 | 4173318700 | 24750 | 24800 | 24800 | 24750 | 62 |
| 345 | 20231213 | 132900 | 4171783750 | 24800 | 24750 | 24800 | 24650 | 583 |
| 346 | 20231213 | 132800 | 4157379350 | 24800 | 24750 | 24800 | 24700 | 334 |
| 347 | 20231213 | 132700 | 4149114050 | 24750 | 24800 | 24850 | 24750 | 1287 |
| 348 | 20231213 | 132600 | 4117230850 | 24850 | 24800 | 24850 | 24800 | 454 |
| 349 | 20231213 | 132500 | 4105971500 | 24850 | 24900 | 24900 | 24850 | 235 |
| 350 | 20231213 | 132400 | 4100131200 | 24850 | 24900 | 24900 | 24850 | 142 |
| 351 | 20231213 | 132300 | 4096596650 | 24900 | 24900 | 24900 | 24900 | 15 |
| 352 | 20231213 | 132200 | 4096223150 | 24950 | 24950 | 24950 | 24950 | 1 |
| 353 | 20231213 | 132100 | 4096198200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 354 | 20231213 | 132000 | 4096198200 | 24950 | 24950 | 24950 | 24850 | 76 |
| 355 | 20231213 | 131900 | 4094309300 | 24800 | 25000 | 25000 | 24800 | 2499 |
| 356 | 20231213 | 131800 | 4032216450 | 25000 | 25000 | 25000 | 25000 | 1 |
| 357 | 20231213 | 131700 | 4032191450 | 24950 | 24950 | 24950 | 24950 | 383 |
| 358 | 20231213 | 131600 | 4022635600 | 25000 | 25000 | 25000 | 25000 | 103 |
| 359 | 20231213 | 131500 | 4020060600 | 25000 | 25000 | 25000 | 25000 | 200 |
| 360 | 20231213 | 131400 | 4015060600 | 25000 | 25050 | 25050 | 24950 | 191 |
| 361 | 20231213 | 131300 | 4010291700 | 25000 | 25000 | 25000 | 25000 | 41 |
| 362 | 20231213 | 131200 | 4009266700 | 25000 | 25050 | 25050 | 25000 | 46 |
| 363 | 20231213 | 131100 | 4008116600 | 25000 | 25000 | 25000 | 25000 | 3 |
| 364 | 20231213 | 131000 | 4008041600 | 25050 | 25050 | 25050 | 25000 | 279 |
| 365 | 20231213 | 130900 | 4001064550 | 25050 | 25050 | 25050 | 25000 | 147 |
| 366 | 20231213 | 130800 | 3997389450 | 25050 | 25050 | 25050 | 25050 | 6 |
| 367 | 20231213 | 130700 | 3997239150 | 25050 | 25100 | 25100 | 25050 | 77 |
| 368 | 20231213 | 130600 | 3995310000 | 25050 | 25100 | 25100 | 25050 | 197 |
| 369 | 20231213 | 130500 | 3990373500 | 25100 | 25100 | 25100 | 25050 | 179 |
| 370 | 20231213 | 130400 | 3985880700 | 25100 | 25000 | 25100 | 25000 | 398 |
| 371 | 20231213 | 130300 | 3975913100 | 25050 | 24950 | 25050 | 24950 | 1040 |
| 372 | 20231213 | 130200 | 3949889050 | 24950 | 24850 | 24950 | 24850 | 113 |
| 373 | 20231213 | 130100 | 3947075700 | 24850 | 24950 | 24950 | 24850 | 500 |
| 374 | 20231213 | 130000 | 3934611250 | 24900 | 24950 | 24950 | 24900 | 95 |
| 375 | 20231213 | 125900 | 3932245650 | 24950 | 24850 | 24950 | 24850 | 109 |
| 376 | 20231213 | 125800 | 3929536100 | 24850 | 24850 | 24900 | 24850 | 207 |
| 377 | 20231213 | 125700 | 3924387150 | 24900 | 24900 | 24900 | 24900 | 10 |
| 378 | 20231213 | 125600 | 3924138150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 379 | 20231213 | 125500 | 3924138150 | 24950 | 24950 | 24950 | 24950 | 49 |
| 380 | 20231213 | 125400 | 3922915600 | 24950 | 24950 | 24950 | 24950 | 53 |
| 381 | 20231213 | 125300 | 3921593250 | 24850 | 24850 | 24850 | 24850 | 124 |
| 382 | 20231213 | 125200 | 3918511850 | 24950 | 24950 | 24950 | 24950 | 53 |
| 383 | 20231213 | 125100 | 3917189500 | 24850 | 24900 | 24900 | 24850 | 120 |
| 384 | 20231213 | 125000 | 3914201750 | 24900 | 24850 | 24950 | 24850 | 235 |
| 385 | 20231213 | 124900 | 3908352500 | 24900 | 24850 | 24900 | 24850 | 15 |
| 386 | 20231213 | 124800 | 3907979700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 387 | 20231213 | 124700 | 3907979700 | 24900 | 24900 | 24900 | 24900 | 4 |
| 388 | 20231213 | 124600 | 3907880100 | 24900 | 24950 | 24950 | 24850 | 46 |
| 389 | 20231213 | 124500 | 3906735250 | 24950 | 24950 | 24950 | 24950 | 1 |
| 390 | 20231213 | 124400 | 3906710300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 391 | 20231213 | 124300 | 3906710300 | 25000 | 25000 | 25000 | 24900 | 112 |
| 392 | 20231213 | 124200 | 3903921300 | 24900 | 24950 | 25000 | 24900 | 121 |
| 393 | 20231213 | 124100 | 3900907750 | 24950 | 24950 | 25000 | 24900 | 135 |
| 394 | 20231213 | 124000 | 3897543550 | 24950 | 24950 | 25000 | 24950 | 71 |
| 395 | 20231213 | 123900 | 3895769200 | 25000 | 25000 | 25000 | 25000 | 10 |
| 396 | 20231213 | 123800 | 3895519200 | 25000 | 24950 | 25000 | 24900 | 340 |
| 397 | 20231213 | 123700 | 3887050950 | 24950 | 24950 | 24950 | 24900 | 136 |
| 398 | 20231213 | 123600 | 3883660850 | 24950 | 24900 | 24950 | 24900 | 33 |
| 399 | 20231213 | 123500 | 3882837550 | 24950 | 24950 | 24950 | 24900 | 52 |
| 400 | 20231213 | 123400 | 3881541650 | 24950 | 24950 | 25000 | 24950 | 160 |
| 401 | 20231213 | 123300 | 3877549600 | 25000 | 25000 | 25000 | 25000 | 13 |
| 402 | 20231213 | 123200 | 3877224600 | 25000 | 24950 | 25000 | 24950 | 843 |
| 403 | 20231213 | 123100 | 3856158650 | 24950 | 24950 | 24950 | 24950 | 332 |
| 404 | 20231213 | 123000 | 3847875250 | 24950 | 24950 | 24950 | 24950 | 60 |
| 405 | 20231213 | 122900 | 3846378250 | 24950 | 24950 | 24950 | 24950 | 210 |
| 406 | 20231213 | 122800 | 3841138750 | 25000 | 25000 | 25000 | 25000 | 171 |
| 407 | 20231213 | 122700 | 3836863750 | 25000 | 25000 | 25000 | 25000 | 276 |
| 408 | 20231213 | 122600 | 3829963750 | 25000 | 25000 | 25000 | 24950 | 223 |
| 409 | 20231213 | 122500 | 3824388850 | 25000 | 24950 | 25000 | 24950 | 32 |
| 410 | 20231213 | 122400 | 3823590100 | 25000 | 25000 | 25000 | 25000 | 99 |
| 411 | 20231213 | 122300 | 3821115100 | 25000 | 24950 | 25000 | 24950 | 7 |
| 412 | 20231213 | 122200 | 3820940400 | 25000 | 25000 | 25000 | 25000 | 16 |
| 413 | 20231213 | 122100 | 3820540400 | 25000 | 25000 | 25000 | 24950 | 24 |
| 414 | 20231213 | 122000 | 3819940500 | 25000 | 25000 | 25050 | 25000 | 756 |
| 415 | 20231213 | 121900 | 3801030150 | 25000 | 25000 | 25000 | 25000 | 300 |
| 416 | 20231213 | 121800 | 3793530150 | 25000 | 25000 | 25000 | 24850 | 819 |
| 417 | 20231213 | 121700 | 3773057800 | 25000 | 24900 | 25000 | 24850 | 943 |
| 418 | 20231213 | 121600 | 3749508700 | 24900 | 24900 | 24900 | 24900 | 386 |
| 419 | 20231213 | 121500 | 3739897300 | 24900 | 24850 | 24900 | 24850 | 17 |
| 420 | 20231213 | 121400 | 3739474750 | 24800 | 24900 | 24900 | 24800 | 3 |
| 421 | 20231213 | 121300 | 3739400250 | 24800 | 24850 | 24900 | 24800 | 262 |
| 422 | 20231213 | 121200 | 3732892700 | 24850 | 24900 | 24900 | 24850 | 41 |
| 423 | 20231213 | 121100 | 3731873300 | 24850 | 24850 | 24850 | 24850 | 38 |
| 424 | 20231213 | 121000 | 3730929000 | 24850 | 24900 | 24900 | 24850 | 21 |
| 425 | 20231213 | 120900 | 3730407100 | 24900 | 24850 | 24900 | 24850 | 3 |
| 426 | 20231213 | 120800 | 3730332500 | 24900 | 24900 | 24900 | 24900 | 1 |
| 427 | 20231213 | 120700 | 3730307600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 428 | 20231213 | 120600 | 3730307600 | 24850 | 24900 | 24900 | 24850 | 607 |
| 429 | 20231213 | 120500 | 3715197050 | 24950 | 24900 | 24950 | 24900 | 134 |
| 430 | 20231213 | 120400 | 3711860400 | 24900 | 24950 | 24950 | 24900 | 2 |
| 431 | 20231213 | 120300 | 3711810550 | 24900 | 24900 | 24950 | 24900 | 183 |
| 432 | 20231213 | 120200 | 3707253500 | 24900 | 24900 | 24900 | 24850 | 7 |
| 433 | 20231213 | 120100 | 3707079300 | 24900 | 24900 | 24900 | 24900 | 2 |
| 434 | 20231213 | 120000 | 3707029500 | 24850 | 24900 | 24900 | 24850 | 101 |
| 435 | 20231213 | 115900 | 3704519600 | 24850 | 24850 | 24850 | 24850 | 2 |
| 436 | 20231213 | 115800 | 3704469900 | 24900 | 24850 | 24900 | 24850 | 22 |
| 437 | 20231213 | 115700 | 3703923100 | 24850 | 24850 | 24850 | 24850 | 1 |
| 438 | 20231213 | 115600 | 3703898250 | 24900 | 24900 | 24900 | 24900 | 5 |
| 439 | 20231213 | 115500 | 3703773750 | 24900 | 24850 | 24900 | 24850 | 73 |
| 440 | 20231213 | 115400 | 3701959650 | 24850 | 24900 | 24900 | 24850 | 219 |
| 441 | 20231213 | 115300 | 3696516250 | 24900 | 24950 | 24950 | 24850 | 183 |
| 442 | 20231213 | 115200 | 3691959600 | 24950 | 24900 | 24950 | 24900 | 127 |
| 443 | 20231213 | 115100 | 3688794400 | 24950 | 24900 | 24950 | 24900 | 300 |
| 444 | 20231213 | 115000 | 3681322500 | 24900 | 24950 | 24950 | 24900 | 55 |
| 445 | 20231213 | 114900 | 3679952700 | 24950 | 24950 | 25000 | 24950 | 345 |
| 446 | 20231213 | 114800 | 3671334900 | 24950 | 24900 | 24950 | 24900 | 1152 |
| 447 | 20231213 | 114700 | 3642602500 | 24950 | 24900 | 24950 | 24900 | 194 |
| 448 | 20231213 | 114600 | 3637771850 | 24900 | 24900 | 24950 | 24900 | 184 |
| 449 | 20231213 | 114500 | 3633190200 | 24900 | 24900 | 24900 | 24900 | 37 |
| 450 | 20231213 | 114400 | 3632268900 | 24900 | 24900 | 24900 | 24900 | 5 |
| 451 | 20231213 | 114300 | 3632144400 | 24950 | 24850 | 24950 | 24800 | 945 |
| 452 | 20231213 | 114200 | 3608624000 | 24800 | 24800 | 24800 | 24800 | 5 |
| 453 | 20231213 | 114100 | 3608500000 | 24800 | 24800 | 24800 | 24800 | 578 |
| 454 | 20231213 | 114000 | 3594165600 | 24800 | 24750 | 24800 | 24750 | 6 |
| 455 | 20231213 | 113900 | 3594017050 | 24750 | 24700 | 24750 | 24700 | 37 |
| 456 | 20231213 | 113800 | 3593101700 | 24750 | 24800 | 24800 | 24750 | 425 |
| 457 | 20231213 | 113700 | 3582582850 | 24800 | 24750 | 24800 | 24750 | 1007 |
| 458 | 20231213 | 113600 | 3557643650 | 24700 | 24750 | 24800 | 24700 | 724 |
| 459 | 20231213 | 113500 | 3539723650 | 24750 | 24500 | 24750 | 24500 | 520 |
| 460 | 20231213 | 113400 | 3526959550 | 24550 | 24600 | 24600 | 24550 | 758 |
| 461 | 20231213 | 113300 | 3508349850 | 24700 | 24700 | 24700 | 24550 | 66 |
| 462 | 20231213 | 113200 | 3506721150 | 24550 | 24550 | 24550 | 24550 | 62 |
| 463 | 20231213 | 113100 | 3505199050 | 24750 | 24600 | 24750 | 24500 | 1825 |
| 464 | 20231213 | 113000 | 3460372150 | 24600 | 24700 | 24750 | 24600 | 452 |
| 465 | 20231213 | 112900 | 3449219950 | 24800 | 24800 | 24800 | 24800 | 6 |
| 466 | 20231213 | 112800 | 3449071150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 467 | 20231213 | 112700 | 3449071150 | 24800 | 24800 | 24800 | 24600 | 28 |
| 468 | 20231213 | 112600 | 3448380750 | 24800 | 24800 | 24800 | 24600 | 14 |
| 469 | 20231213 | 112500 | 3448035950 | 24800 | 24750 | 24800 | 24600 | 864 |
| 470 | 20231213 | 112400 | 3426739200 | 24650 | 24650 | 24650 | 24650 | 1 |
| 471 | 20231213 | 112300 | 3426714550 | 24800 | 24650 | 24800 | 24650 | 25 |
| 472 | 20231213 | 112200 | 3426098000 | 24800 | 24650 | 24800 | 24600 | 411 |
| 473 | 20231213 | 112100 | 3415975350 | 24650 | 24650 | 24650 | 24600 | 718 |
| 474 | 20231213 | 112000 | 3398285600 | 24650 | 24650 | 24650 | 24650 | 20 |
| 475 | 20231213 | 111900 | 3397792600 | 24650 | 24600 | 24650 | 24600 | 130 |
| 476 | 20231213 | 111800 | 3394594500 | 24550 | 24550 | 24650 | 24550 | 154 |
| 477 | 20231213 | 111700 | 3390813700 | 24650 | 24600 | 24650 | 24550 | 126 |
| 478 | 20231213 | 111600 | 3387716150 | 24650 | 24550 | 24650 | 24550 | 114 |
| 479 | 20231213 | 111500 | 3384916950 | 24500 | 24600 | 24650 | 24500 | 1420 |
| 480 | 20231213 | 111400 | 3350043350 | 24600 | 24600 | 24600 | 24600 | 2 |
| 481 | 20231213 | 111300 | 3349994150 | 24600 | 24700 | 24700 | 24600 | 675 |
| 482 | 20231213 | 111200 | 3333372650 | 24700 | 24700 | 24750 | 24700 | 569 |
| 483 | 20231213 | 111100 | 3319318300 | 24700 | 24700 | 24700 | 24700 | 22 |
| 484 | 20231213 | 111000 | 3318774900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 485 | 20231213 | 110900 | 3318774900 | 24750 | 24750 | 24750 | 24750 | 10 |
| 486 | 20231213 | 110800 | 3318527400 | 24750 | 24800 | 24800 | 24750 | 64 |
| 487 | 20231213 | 110700 | 3316942950 | 24850 | 24850 | 24850 | 24850 | 76 |
| 488 | 20231213 | 110600 | 3315054350 | 24850 | 24800 | 24850 | 24800 | 46 |
| 489 | 20231213 | 110500 | 3313912600 | 24800 | 24800 | 24800 | 24800 | 12 |
| 490 | 20231213 | 110400 | 3313615000 | 24800 | 24800 | 24800 | 24800 | 5 |
| 491 | 20231213 | 110300 | 3313491000 | 24800 | 24800 | 24800 | 24700 | 170 |
| 492 | 20231213 | 110200 | 3309282300 | 24750 | 24750 | 24750 | 24750 | 147 |
| 493 | 20231213 | 110100 | 3305644050 | 24800 | 24750 | 24800 | 24750 | 196 |
| 494 | 20231213 | 110000 | 3300791000 | 24700 | 24700 | 24700 | 24700 | 5 |
| 495 | 20231213 | 105900 | 3300667500 | 24700 | 24750 | 24750 | 24700 | 91 |
| 496 | 20231213 | 105800 | 3298415500 | 24800 | 24800 | 24850 | 24800 | 25 |
| 497 | 20231213 | 105700 | 3297794500 | 24850 | 24800 | 24850 | 24750 | 159 |
| 498 | 20231213 | 105600 | 3293852000 | 24850 | 24800 | 24850 | 24800 | 118 |
| 499 | 20231213 | 105500 | 3290925500 | 24800 | 24850 | 24850 | 24800 | 65 |
| 500 | 20231213 | 105400 | 3289312800 | 24800 | 24800 | 24850 | 24800 | 163 |
| 501 | 20231213 | 105300 | 3285270300 | 24800 | 24800 | 24800 | 24800 | 13 |
| 502 | 20231213 | 105200 | 3284947900 | 24800 | 24800 | 24800 | 24800 | 2 |
| 503 | 20231213 | 105100 | 3284898300 | 24800 | 24850 | 24850 | 24800 | 55 |
| 504 | 20231213 | 105000 | 3283534150 | 24850 | 24850 | 24850 | 24850 | 118 |
| 505 | 20231213 | 104900 | 3280601850 | 24850 | 24850 | 24850 | 24850 | 6 |
| 506 | 20231213 | 104800 | 3280452750 | 24850 | 24850 | 24850 | 24750 | 37 |
| 507 | 20231213 | 104700 | 3279534400 | 24850 | 24800 | 24850 | 24800 | 117 |
| 508 | 20231213 | 104600 | 3276627600 | 24800 | 24800 | 24800 | 24750 | 80 |
| 509 | 20231213 | 104500 | 3274645650 | 24750 | 24750 | 24800 | 24750 | 18 |
| 510 | 20231213 | 104400 | 3274199650 | 24800 | 24750 | 24800 | 24700 | 202 |
| 511 | 20231213 | 104300 | 3269190200 | 24800 | 24750 | 24800 | 24700 | 21 |
| 512 | 20231213 | 104200 | 3268670850 | 24700 | 24850 | 24850 | 24700 | 431 |
| 513 | 20231213 | 104100 | 3257967450 | 24850 | 24850 | 24850 | 24850 | 70 |
| 514 | 20231213 | 104000 | 3256227950 | 24850 | 24700 | 24850 | 24650 | 589 |
| 515 | 20231213 | 103900 | 3241701050 | 24850 | 24800 | 24850 | 24800 | 660 |
| 516 | 20231213 | 103800 | 3225332800 | 24600 | 24800 | 24850 | 24600 | 2585 |
| 517 | 20231213 | 103700 | 3161552200 | 24800 | 24750 | 24800 | 24750 | 184 |
| 518 | 20231213 | 103600 | 3156995500 | 24750 | 24700 | 24750 | 24650 | 726 |
| 519 | 20231213 | 103500 | 3139093850 | 24700 | 24700 | 24700 | 24650 | 107 |
| 520 | 20231213 | 103400 | 3136451450 | 24700 | 24700 | 24700 | 24650 | 116 |
| 521 | 20231213 | 103300 | 3133590300 | 24650 | 24550 | 24650 | 24550 | 217 |
| 522 | 20231213 | 103200 | 3128243350 | 24600 | 24550 | 24650 | 24550 | 626 |
| 523 | 20231213 | 103100 | 3112861150 | 24550 | 24600 | 24600 | 24550 | 364 |
| 524 | 20231213 | 103000 | 3103919150 | 24600 | 24650 | 24650 | 24600 | 112 |
| 525 | 20231213 | 102900 | 3101163900 | 24600 | 24600 | 24650 | 24600 | 185 |
| 526 | 20231213 | 102800 | 3096612400 | 24600 | 24650 | 24650 | 24600 | 535 |
| 527 | 20231213 | 102700 | 3083450850 | 24600 | 24600 | 24650 | 24550 | 242 |
| 528 | 20231213 | 102600 | 3077497550 | 24650 | 24650 | 24650 | 24600 | 335 |
| 529 | 20231213 | 102500 | 3069244800 | 24650 | 24550 | 24650 | 24450 | 1025 |
| 530 | 20231213 | 102400 | 3044122850 | 24500 | 24500 | 24550 | 24500 | 1290 |
| 531 | 20231213 | 102300 | 3012504800 | 24500 | 24600 | 24650 | 24500 | 2403 |
| 532 | 20231213 | 102200 | 2953561450 | 24650 | 24600 | 24650 | 24550 | 424 |
| 533 | 20231213 | 102100 | 2943131450 | 24600 | 24650 | 24650 | 24550 | 1317 |
| 534 | 20231213 | 102000 | 2910732200 | 24650 | 24650 | 24700 | 24600 | 54 |
| 535 | 20231213 | 101900 | 2909401500 | 24700 | 24650 | 24750 | 24600 | 267 |
| 536 | 20231213 | 101800 | 2902827150 | 24600 | 24700 | 24700 | 24600 | 177 |
| 537 | 20231213 | 101700 | 2898463900 | 24700 | 24700 | 24700 | 24650 | 181 |
| 538 | 20231213 | 101600 | 2893995900 | 24700 | 24650 | 24700 | 24550 | 1344 |
| 539 | 20231213 | 101500 | 2860957950 | 24650 | 24700 | 24700 | 24600 | 1106 |
| 540 | 20231213 | 101400 | 2833735750 | 24700 | 24650 | 24750 | 24600 | 1258 |
| 541 | 20231213 | 101300 | 2802735600 | 24650 | 24800 | 24800 | 24650 | 4463 |
| 542 | 20231213 | 101200 | 2692528600 | 24750 | 24750 | 24800 | 24750 | 137 |
| 543 | 20231213 | 101100 | 2689137250 | 24750 | 24800 | 24800 | 24750 | 528 |
| 544 | 20231213 | 101000 | 2676060800 | 24800 | 24800 | 24800 | 24750 | 1358 |
| 545 | 20231213 | 100900 | 2642410550 | 24800 | 24850 | 24850 | 24800 | 1098 |
| 546 | 20231213 | 100800 | 2615165000 | 24850 | 24900 | 24900 | 24850 | 461 |
| 547 | 20231213 | 100700 | 2603693800 | 24950 | 24900 | 24950 | 24900 | 4 |
| 548 | 20231213 | 100600 | 2603594100 | 24950 | 24900 | 24950 | 24900 | 119 |
| 549 | 20231213 | 100500 | 2600627550 | 24850 | 24950 | 24950 | 24850 | 180 |
| 550 | 20231213 | 100400 | 2596154450 | 24850 | 24850 | 24950 | 24800 | 773 |
| 551 | 20231213 | 100300 | 2576968250 | 24850 | 24850 | 24900 | 24850 | 463 |
| 552 | 20231213 | 100200 | 2565454900 | 24850 | 24900 | 24900 | 24850 | 552 |
| 553 | 20231213 | 100100 | 2551737550 | 24900 | 24900 | 24900 | 24850 | 244 |
| 554 | 20231213 | 100000 | 2545665600 | 24900 | 24850 | 24900 | 24850 | 410 |
| 555 | 20231213 | 095900 | 2535456650 | 24900 | 25000 | 25000 | 24900 | 1703 |
| 556 | 20231213 | 095800 | 2493047350 | 25000 | 24900 | 25000 | 24900 | 711 |
| 557 | 20231213 | 095700 | 2475279250 | 24900 | 25000 | 25000 | 24900 | 958 |
| 558 | 20231213 | 095600 | 2451380700 | 25050 | 24950 | 25050 | 24900 | 321 |
| 559 | 20231213 | 095500 | 2443386500 | 24950 | 25000 | 25050 | 24950 | 390 |
| 560 | 20231213 | 095400 | 2433650650 | 24950 | 25000 | 25000 | 24950 | 223 |
| 561 | 20231213 | 095300 | 2428086500 | 25100 | 24950 | 25100 | 24950 | 222 |
| 562 | 20231213 | 095200 | 2422524200 | 24950 | 25050 | 25050 | 24950 | 252 |
| 563 | 20231213 | 095100 | 2416226200 | 25050 | 25000 | 25050 | 25000 | 277 |
| 564 | 20231213 | 095000 | 2409300050 | 25000 | 25000 | 25000 | 24950 | 616 |
| 565 | 20231213 | 094900 | 2393901100 | 25000 | 24850 | 25000 | 24800 | 2334 |
| 566 | 20231213 | 094800 | 2335892000 | 24850 | 25100 | 25100 | 24850 | 2831 |
| 567 | 20231213 | 094700 | 2265273700 | 25100 | 25050 | 25100 | 25000 | 726 |
| 568 | 20231213 | 094600 | 2247093250 | 25050 | 25100 | 25100 | 25050 | 407 |
| 569 | 20231213 | 094500 | 2236880550 | 25100 | 25050 | 25100 | 25000 | 786 |
| 570 | 20231213 | 094400 | 2217215650 | 25100 | 25000 | 25200 | 25000 | 1623 |
| 571 | 20231213 | 094300 | 2176579450 | 25000 | 25300 | 25300 | 25000 | 2431 |
| 572 | 20231213 | 094200 | 2115534550 | 25300 | 25350 | 25350 | 25300 | 2606 |
| 573 | 20231213 | 094100 | 2049571750 | 25400 | 25400 | 25400 | 25350 | 414 |
| 574 | 20231213 | 094000 | 2039065650 | 25400 | 25450 | 25450 | 25350 | 1805 |
| 575 | 20231213 | 093900 | 1993208650 | 25450 | 25350 | 25450 | 25350 | 1265 |
| 576 | 20231213 | 093800 | 1961080500 | 25400 | 25400 | 25450 | 25350 | 1914 |
| 577 | 20231213 | 093700 | 1912425000 | 25400 | 25400 | 25400 | 25400 | 505 |
| 578 | 20231213 | 093600 | 1899598000 | 25400 | 25350 | 25400 | 25300 | 958 |
| 579 | 20231213 | 093500 | 1875307850 | 25350 | 25400 | 25450 | 25300 | 1650 |
| 580 | 20231213 | 093400 | 1833421000 | 25400 | 25350 | 25400 | 25300 | 626 |
| 581 | 20231213 | 093300 | 1817539850 | 25350 | 25550 | 25550 | 25350 | 2560 |
| 582 | 20231213 | 093200 | 1752292750 | 25500 | 25500 | 25550 | 25400 | 6056 |
| 583 | 20231213 | 093100 | 1597966850 | 25450 | 25300 | 25500 | 25300 | 4844 |
| 584 | 20231213 | 093000 | 1475052750 | 25300 | 25250 | 25300 | 25200 | 2079 |
| 585 | 20231213 | 092900 | 1422511600 | 25250 | 25150 | 25250 | 25150 | 1291 |
| 586 | 20231213 | 092800 | 1390034700 | 25250 | 25200 | 25250 | 25150 | 867 |
| 587 | 20231213 | 092700 | 1368187450 | 25200 | 25200 | 25250 | 25150 | 900 |
| 588 | 20231213 | 092600 | 1345509400 | 25150 | 25100 | 25200 | 25100 | 1415 |
| 589 | 20231213 | 092500 | 1309931550 | 25150 | 25150 | 25200 | 25100 | 345 |
| 590 | 20231213 | 092400 | 1301250200 | 25200 | 25150 | 25200 | 25100 | 1075 |
| 591 | 20231213 | 092300 | 1274202550 | 25100 | 25150 | 25200 | 25100 | 1977 |
| 592 | 20231213 | 092200 | 1224529550 | 25100 | 25100 | 25100 | 25000 | 1864 |
| 593 | 20231213 | 092100 | 1177766450 | 25100 | 24800 | 25100 | 24750 | 2185 |
| 594 | 20231213 | 092000 | 1123336850 | 24750 | 24750 | 24800 | 24700 | 705 |
| 595 | 20231213 | 091900 | 1105904300 | 24850 | 24800 | 24850 | 24700 | 942 |
| 596 | 20231213 | 091800 | 1082587150 | 24850 | 24750 | 24850 | 24650 | 2328 |
| 597 | 20231213 | 091700 | 1025083150 | 24750 | 24900 | 24900 | 24700 | 2139 |
| 598 | 20231213 | 091600 | 972065150 | 24800 | 24900 | 24950 | 24800 | 3226 |
| 599 | 20231213 | 091500 | 891880050 | 24950 | 25000 | 25050 | 24900 | 1577 |
| 600 | 20231213 | 091400 | 852508050 | 25000 | 24950 | 25100 | 24950 | 566 |
| 601 | 20231213 | 091300 | 838344600 | 24950 | 25050 | 25100 | 24950 | 1007 |
| 602 | 20231213 | 091200 | 813174050 | 25050 | 25050 | 25100 | 25050 | 619 |
| 603 | 20231213 | 091100 | 797666050 | 25100 | 25100 | 25100 | 25000 | 724 |
| 604 | 20231213 | 091000 | 779546250 | 25100 | 25200 | 25200 | 25100 | 598 |
| 605 | 20231213 | 090900 | 764518850 | 25200 | 25200 | 25200 | 25150 | 998 |
| 606 | 20231213 | 090800 | 739403800 | 25150 | 25250 | 25300 | 25100 | 2592 |
| 607 | 20231213 | 090700 | 674089100 | 25250 | 25150 | 25250 | 25050 | 1236 |
| 608 | 20231213 | 090600 | 643005600 | 25150 | 24950 | 25150 | 24900 | 2322 |
| 609 | 20231213 | 090500 | 584943200 | 24950 | 25050 | 25050 | 24950 | 1943 |
| 610 | 20231213 | 090400 | 536386850 | 25050 | 25050 | 25100 | 25000 | 764 |
| 611 | 20231213 | 090300 | 517243500 | 25100 | 25100 | 25150 | 25000 | 1328 |
| 612 | 20231213 | 090200 | 483995900 | 25100 | 25150 | 25150 | 25050 | 2269 |
| 613 | 20231213 | 090100 | 427067400 | 25150 | 25200 | 25200 | 25000 | 2808 |
| 614 | 20231213 | 090000 | 356441700 | 25200 | 24850 | 25250 | 24800 | 14129 |