33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 3 | 20231214 | 191700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20231214 | 191600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20231214 | 191500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20231214 | 191400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20231214 | 191300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20231214 | 191200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20231214 | 191100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20231214 | 191000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20231214 | 190900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20231214 | 190800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20231214 | 190700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20231214 | 190600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20231214 | 190500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20231214 | 190400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20231214 | 190300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20231214 | 190200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20231214 | 190100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20231214 | 190000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20231214 | 185900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20231214 | 185800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20231214 | 185700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20231214 | 185600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20231214 | 185500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20231214 | 185400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20231214 | 185300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20231214 | 185200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20231214 | 185100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20231214 | 185000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20231214 | 184900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20231214 | 184800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 33 | 20231214 | 184700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20231214 | 184600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20231214 | 184500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20231214 | 184400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20231214 | 184300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20231214 | 184200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20231214 | 184100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20231214 | 184000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20231214 | 183900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20231214 | 183800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20231214 | 183700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20231214 | 183600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20231214 | 183500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20231214 | 183400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20231214 | 183300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20231214 | 183200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20231214 | 183100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20231214 | 183000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20231214 | 182900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20231214 | 182800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20231214 | 182700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20231214 | 182600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20231214 | 182500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20231214 | 182400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20231214 | 182300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20231214 | 182200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20231214 | 182100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20231214 | 182000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20231214 | 181900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20231214 | 181800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 63 | 20231214 | 181700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20231214 | 181600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20231214 | 181500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20231214 | 181400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20231214 | 181300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20231214 | 181200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20231214 | 181100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20231214 | 181000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20231214 | 180900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20231214 | 180800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20231214 | 180700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20231214 | 180600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20231214 | 180500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20231214 | 180400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20231214 | 180300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20231214 | 180200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20231214 | 180100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20231214 | 180000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20231214 | 175900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20231214 | 175800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20231214 | 175700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20231214 | 175600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20231214 | 175500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20231214 | 175400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20231214 | 175300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20231214 | 175200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20231214 | 175100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20231214 | 175000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20231214 | 174900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20231214 | 174800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 93 | 20231214 | 174700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20231214 | 174600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20231214 | 174500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20231214 | 174400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20231214 | 174300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20231214 | 174200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20231214 | 174100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20231214 | 174000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20231214 | 173900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20231214 | 173800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20231214 | 173700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20231214 | 173600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20231214 | 173500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20231214 | 173400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20231214 | 173300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20231214 | 173200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20231214 | 173100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20231214 | 173000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20231214 | 172900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20231214 | 172800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20231214 | 172700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20231214 | 172600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20231214 | 172500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20231214 | 172400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20231214 | 172300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20231214 | 172200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20231214 | 172100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20231214 | 172000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20231214 | 171900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20231214 | 171800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 123 | 20231214 | 171700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20231214 | 171600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20231214 | 171500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20231214 | 171400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20231214 | 171300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20231214 | 171200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20231214 | 171100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20231214 | 171000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20231214 | 170900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20231214 | 170800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20231214 | 170700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20231214 | 170600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20231214 | 170500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20231214 | 170400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20231214 | 170300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20231214 | 170200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20231214 | 170100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20231214 | 170000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20231214 | 165900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20231214 | 165800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20231214 | 165700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20231214 | 165600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20231214 | 165500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20231214 | 165400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20231214 | 165300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20231214 | 165200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20231214 | 165100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20231214 | 165000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20231214 | 164900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20231214 | 164800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 153 | 20231214 | 164700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20231214 | 164600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20231214 | 164500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20231214 | 164400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20231214 | 164300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20231214 | 164200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20231214 | 164100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20231214 | 164000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20231214 | 163900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20231214 | 163800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20231214 | 163700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20231214 | 163600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20231214 | 163500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20231214 | 163400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20231214 | 163300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20231214 | 163200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20231214 | 163100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20231214 | 163000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20231214 | 162900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20231214 | 162800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20231214 | 162700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20231214 | 162600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20231214 | 162500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20231214 | 162400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20231214 | 162300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20231214 | 162200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20231214 | 162100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20231214 | 162000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20231214 | 161900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20231214 | 161800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 183 | 20231214 | 161700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20231214 | 161600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20231214 | 161500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20231214 | 161400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20231214 | 161300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20231214 | 161200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20231214 | 161100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20231214 | 161000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20231214 | 160900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20231214 | 160800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20231214 | 160700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20231214 | 160600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20231214 | 160500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20231214 | 160400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20231214 | 160300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20231214 | 160200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20231214 | 160100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20231214 | 160000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20231214 | 155900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20231214 | 155800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20231214 | 155700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20231214 | 155600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20231214 | 155500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20231214 | 155400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20231214 | 155300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20231214 | 155200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20231214 | 155100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20231214 | 155000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20231214 | 154900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20231214 | 154800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 213 | 20231214 | 154700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20231214 | 154600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20231214 | 154500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20231214 | 154400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20231214 | 154300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20231214 | 154200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20231214 | 154100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20231214 | 154000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20231214 | 153900 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20231214 | 153800 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20231214 | 153700 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20231214 | 153600 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20231214 | 153500 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20231214 | 153400 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20231214 | 153300 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20231214 | 153200 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20231214 | 153100 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20231214 | 153000 | 5378659400 | 42650 | 42650 | 42650 | 42650 | 6839 |
| 231 | 20231214 | 152900 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20231214 | 152800 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20231214 | 152700 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20231214 | 152600 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20231214 | 152500 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20231214 | 152400 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20231214 | 152300 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20231214 | 152200 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20231214 | 152100 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20231214 | 152000 | 5086976050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20231214 | 151900 | 5086976050 | 42550 | 42650 | 42650 | 42550 | 74 |
| 242 | 20231214 | 151800 | 5083827000 | 42650 | 42600 | 42650 | 42600 | 194 |
| 243 | 20231214 | 151700 | 5075561050 | 42650 | 42650 | 42700 | 42600 | 641 |
| 244 | 20231214 | 151600 | 5048208950 | 42650 | 42600 | 42700 | 42550 | 422 |
| 245 | 20231214 | 151500 | 5030223600 | 42500 | 42600 | 42600 | 42500 | 354 |
| 246 | 20231214 | 151400 | 5015157750 | 42550 | 42600 | 42600 | 42500 | 688 |
| 247 | 20231214 | 151300 | 4985900650 | 42600 | 42600 | 42600 | 42550 | 372 |
| 248 | 20231214 | 151200 | 4970058450 | 42600 | 42650 | 42700 | 42550 | 782 |
| 249 | 20231214 | 151100 | 4936721100 | 42650 | 42600 | 42650 | 42600 | 175 |
| 250 | 20231214 | 151000 | 4929262150 | 42600 | 42600 | 42600 | 42500 | 264 |
| 251 | 20231214 | 150900 | 4918019250 | 42600 | 42600 | 42650 | 42600 | 118 |
| 252 | 20231214 | 150800 | 4912992350 | 42600 | 42500 | 42600 | 42500 | 202 |
| 253 | 20231214 | 150700 | 4904398500 | 42500 | 42500 | 42500 | 42450 | 392 |
| 254 | 20231214 | 150600 | 4887748600 | 42450 | 42550 | 42550 | 42450 | 184 |
| 255 | 20231214 | 150500 | 4879926950 | 42550 | 42500 | 42600 | 42500 | 317 |
| 256 | 20231214 | 150400 | 4866439900 | 42500 | 42400 | 42500 | 42400 | 118 |
| 257 | 20231214 | 150300 | 4861432600 | 42400 | 42450 | 42450 | 42300 | 256 |
| 258 | 20231214 | 150200 | 4850586550 | 42350 | 42350 | 42350 | 42350 | 242 |
| 259 | 20231214 | 150100 | 4840337850 | 42300 | 42300 | 42350 | 42250 | 543 |
| 260 | 20231214 | 150000 | 4817361050 | 42200 | 42400 | 42400 | 42200 | 439 |
| 261 | 20231214 | 145900 | 4798795900 | 42400 | 42400 | 42450 | 42350 | 459 |
| 262 | 20231214 | 145800 | 4779332700 | 42450 | 42450 | 42450 | 42450 | 276 |
| 263 | 20231214 | 145700 | 4767616500 | 42450 | 42450 | 42450 | 42300 | 1545 |
| 264 | 20231214 | 145600 | 4702173400 | 42450 | 42500 | 42500 | 42450 | 408 |
| 265 | 20231214 | 145500 | 4684853700 | 42500 | 42400 | 42500 | 42400 | 304 |
| 266 | 20231214 | 145400 | 4671947800 | 42400 | 42500 | 42500 | 42400 | 120 |
| 267 | 20231214 | 145300 | 4666859400 | 42400 | 42500 | 42500 | 42350 | 1578 |
| 268 | 20231214 | 145200 | 4599912750 | 42500 | 42650 | 42650 | 42500 | 528 |
| 269 | 20231214 | 145100 | 4577451950 | 42650 | 42750 | 42750 | 42600 | 547 |
| 270 | 20231214 | 145000 | 4554101900 | 42700 | 42700 | 42750 | 42650 | 295 |
| 271 | 20231214 | 144900 | 4541509250 | 42650 | 42850 | 42850 | 42650 | 2418 |
| 272 | 20231214 | 144800 | 4438211450 | 42850 | 42850 | 42850 | 42850 | 368 |
| 273 | 20231214 | 144700 | 4422442650 | 42850 | 42850 | 42900 | 42850 | 757 |
| 274 | 20231214 | 144600 | 4389999200 | 42850 | 42700 | 42850 | 42650 | 2218 |
| 275 | 20231214 | 144500 | 4295188750 | 42700 | 42650 | 42700 | 42650 | 255 |
| 276 | 20231214 | 144400 | 4284308700 | 42650 | 42700 | 42700 | 42550 | 330 |
| 277 | 20231214 | 144300 | 4270231200 | 42700 | 42600 | 42700 | 42600 | 981 |
| 278 | 20231214 | 144200 | 4228411200 | 42600 | 42550 | 42600 | 42550 | 123 |
| 279 | 20231214 | 144100 | 4223171650 | 42550 | 42600 | 42600 | 42500 | 647 |
| 280 | 20231214 | 144000 | 4195644450 | 42600 | 42600 | 42600 | 42550 | 277 |
| 281 | 20231214 | 143900 | 4183844300 | 42550 | 42600 | 42600 | 42500 | 301 |
| 282 | 20231214 | 143800 | 4171036650 | 42600 | 42600 | 42600 | 42550 | 412 |
| 283 | 20231214 | 143700 | 4153489300 | 42600 | 42550 | 42600 | 42500 | 261 |
| 284 | 20231214 | 143600 | 4142380100 | 42550 | 42600 | 42600 | 42500 | 398 |
| 285 | 20231214 | 143500 | 4125430100 | 42600 | 42600 | 42600 | 42550 | 141 |
| 286 | 20231214 | 143400 | 4119426200 | 42550 | 42600 | 42600 | 42550 | 284 |
| 287 | 20231214 | 143300 | 4107327850 | 42600 | 42600 | 42600 | 42600 | 119 |
| 288 | 20231214 | 143200 | 4102258450 | 42550 | 42600 | 42600 | 42550 | 533 |
| 289 | 20231214 | 143100 | 4079565850 | 42600 | 42600 | 42600 | 42550 | 450 |
| 290 | 20231214 | 143000 | 4060396100 | 42600 | 42650 | 42650 | 42550 | 186 |
| 291 | 20231214 | 142900 | 4052470400 | 42600 | 42500 | 42600 | 42500 | 1052 |
| 292 | 20231214 | 142800 | 4007707600 | 42500 | 42550 | 42600 | 42500 | 482 |
| 293 | 20231214 | 142700 | 3987208100 | 42550 | 42600 | 42600 | 42550 | 357 |
| 294 | 20231214 | 142600 | 3972010800 | 42600 | 42600 | 42600 | 42550 | 401 |
| 295 | 20231214 | 142500 | 3954928750 | 42600 | 42600 | 42650 | 42550 | 315 |
| 296 | 20231214 | 142400 | 3941509750 | 42600 | 42600 | 42600 | 42600 | 119 |
| 297 | 20231214 | 142300 | 3936440350 | 42600 | 42600 | 42600 | 42550 | 626 |
| 298 | 20231214 | 142200 | 3909789650 | 42600 | 42600 | 42650 | 42600 | 396 |
| 299 | 20231214 | 142100 | 3892919650 | 42600 | 42600 | 42600 | 42600 | 226 |
| 300 | 20231214 | 142000 | 3883292050 | 42600 | 42650 | 42650 | 42600 | 462 |
| 301 | 20231214 | 141900 | 3863598350 | 42650 | 42550 | 42650 | 42550 | 385 |
| 302 | 20231214 | 141800 | 3847204300 | 42500 | 42450 | 42550 | 42400 | 611 |
| 303 | 20231214 | 141700 | 3821240050 | 42450 | 42450 | 42500 | 42400 | 397 |
| 304 | 20231214 | 141600 | 3804389200 | 42400 | 42200 | 42500 | 42200 | 3310 |
| 305 | 20231214 | 141500 | 3664359550 | 42200 | 42250 | 42250 | 42200 | 112 |
| 306 | 20231214 | 141400 | 3659627650 | 42200 | 42200 | 42250 | 42150 | 166 |
| 307 | 20231214 | 141300 | 3652622650 | 42200 | 42150 | 42200 | 42150 | 632 |
| 308 | 20231214 | 141200 | 3625977650 | 42150 | 42100 | 42150 | 42050 | 483 |
| 309 | 20231214 | 141100 | 3605661300 | 42150 | 42200 | 42200 | 42100 | 919 |
| 310 | 20231214 | 141000 | 3566946350 | 42100 | 42150 | 42200 | 42100 | 123 |
| 311 | 20231214 | 140900 | 3561757150 | 42150 | 42250 | 42250 | 42150 | 54 |
| 312 | 20231214 | 140800 | 3559480800 | 42300 | 42300 | 42300 | 42100 | 61 |
| 313 | 20231214 | 140700 | 3556905550 | 42300 | 42100 | 42300 | 42100 | 3948 |
| 314 | 20231214 | 140600 | 3390446000 | 42100 | 42050 | 42100 | 42050 | 86 |
| 315 | 20231214 | 140500 | 3386826900 | 42100 | 42050 | 42100 | 42050 | 42 |
| 316 | 20231214 | 140400 | 3385060700 | 42050 | 42050 | 42050 | 42050 | 182 |
| 317 | 20231214 | 140300 | 3377407600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 318 | 20231214 | 140200 | 3377407600 | 42000 | 42000 | 42000 | 42000 | 31 |
| 319 | 20231214 | 140100 | 3376105600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 320 | 20231214 | 140000 | 3376105600 | 42000 | 42000 | 42050 | 41950 | 501 |
| 321 | 20231214 | 135900 | 3355059250 | 41950 | 41850 | 41950 | 41850 | 242 |
| 322 | 20231214 | 135800 | 3344908050 | 41900 | 41900 | 41900 | 41900 | 20 |
| 323 | 20231214 | 135700 | 3344070050 | 41950 | 41900 | 41950 | 41900 | 305 |
| 324 | 20231214 | 135600 | 3331286900 | 41950 | 41950 | 41950 | 41950 | 4 |
| 325 | 20231214 | 135500 | 3331119100 | 41950 | 41950 | 41950 | 41950 | 0 |
| 326 | 20231214 | 135400 | 3331119100 | 41950 | 41950 | 41950 | 41950 | 2 |
| 327 | 20231214 | 135300 | 3331035200 | 41900 | 41900 | 41900 | 41900 | 664 |
| 328 | 20231214 | 135200 | 3303213600 | 41900 | 41900 | 41900 | 41900 | 2 |
| 329 | 20231214 | 135100 | 3303129800 | 41900 | 41950 | 41950 | 41900 | 89 |
| 330 | 20231214 | 135000 | 3299396350 | 42000 | 41950 | 42000 | 41950 | 72 |
| 331 | 20231214 | 134900 | 3296372600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 332 | 20231214 | 134800 | 3296372600 | 42000 | 41950 | 42000 | 41950 | 2 |
| 333 | 20231214 | 134700 | 3296288650 | 42000 | 42000 | 42000 | 42000 | 12 |
| 334 | 20231214 | 134600 | 3295784650 | 42000 | 42000 | 42000 | 41900 | 95 |
| 335 | 20231214 | 134500 | 3291794750 | 41950 | 41950 | 41950 | 41950 | 9 |
| 336 | 20231214 | 134400 | 3291417200 | 41950 | 42000 | 42000 | 41950 | 4 |
| 337 | 20231214 | 134300 | 3291249350 | 42000 | 42000 | 42000 | 42000 | 69 |
| 338 | 20231214 | 134200 | 3288351350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 339 | 20231214 | 134100 | 3288351350 | 41900 | 42000 | 42000 | 41900 | 83 |
| 340 | 20231214 | 134000 | 3284869450 | 42000 | 42000 | 42000 | 42000 | 1 |
| 341 | 20231214 | 133900 | 3284827450 | 41950 | 41950 | 41950 | 41950 | 61 |
| 342 | 20231214 | 133800 | 3282268500 | 41950 | 41950 | 41950 | 41950 | 1 |
| 343 | 20231214 | 133700 | 3282226550 | 42000 | 42000 | 42000 | 42000 | 0 |
| 344 | 20231214 | 133600 | 3282226550 | 42000 | 42000 | 42000 | 42000 | 344 |
| 345 | 20231214 | 133500 | 3267778550 | 42000 | 42000 | 42000 | 42000 | 42 |
| 346 | 20231214 | 133400 | 3266014550 | 42000 | 42000 | 42000 | 42000 | 104 |
| 347 | 20231214 | 133300 | 3261646550 | 42000 | 42000 | 42000 | 42000 | 191 |
| 348 | 20231214 | 133200 | 3253624550 | 42050 | 42050 | 42050 | 42050 | 440 |
| 349 | 20231214 | 133100 | 3235122550 | 42100 | 42100 | 42100 | 42100 | 30 |
| 350 | 20231214 | 133000 | 3233859550 | 42100 | 42100 | 42100 | 42100 | 5 |
| 351 | 20231214 | 132900 | 3233649050 | 42100 | 42050 | 42100 | 42050 | 102 |
| 352 | 20231214 | 132800 | 3229354900 | 42100 | 42100 | 42100 | 42100 | 30 |
| 353 | 20231214 | 132700 | 3228091900 | 42100 | 42100 | 42100 | 42100 | 10 |
| 354 | 20231214 | 132600 | 3227670900 | 42050 | 42100 | 42100 | 42050 | 23 |
| 355 | 20231214 | 132500 | 3226703700 | 42100 | 42100 | 42100 | 42100 | 95 |
| 356 | 20231214 | 132400 | 3222704200 | 42100 | 42050 | 42100 | 42050 | 31 |
| 357 | 20231214 | 132300 | 3221400600 | 42050 | 42050 | 42050 | 42050 | 30 |
| 358 | 20231214 | 132200 | 3220139100 | 42050 | 42050 | 42100 | 42050 | 163 |
| 359 | 20231214 | 132100 | 3213281600 | 42050 | 42100 | 42100 | 42050 | 65 |
| 360 | 20231214 | 132000 | 3210545150 | 42100 | 42150 | 42150 | 42100 | 6 |
| 361 | 20231214 | 131900 | 3210292500 | 42150 | 42000 | 42150 | 42000 | 737 |
| 362 | 20231214 | 131800 | 3179272000 | 42050 | 42000 | 42050 | 42000 | 98 |
| 363 | 20231214 | 131700 | 3175151250 | 42000 | 42000 | 42000 | 42000 | 62 |
| 364 | 20231214 | 131600 | 3172547250 | 42050 | 42050 | 42050 | 42050 | 2 |
| 365 | 20231214 | 131500 | 3172463150 | 42050 | 42000 | 42050 | 42000 | 82 |
| 366 | 20231214 | 131400 | 3169015600 | 42000 | 42000 | 42000 | 41950 | 39 |
| 367 | 20231214 | 131300 | 3167378100 | 42050 | 42050 | 42050 | 42050 | 55 |
| 368 | 20231214 | 131200 | 3165065350 | 42050 | 42050 | 42050 | 42050 | 94 |
| 369 | 20231214 | 131100 | 3161112650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 370 | 20231214 | 131000 | 3161112650 | 42050 | 42050 | 42050 | 42050 | 15 |
| 371 | 20231214 | 130900 | 3160481900 | 42050 | 42000 | 42050 | 42000 | 60 |
| 372 | 20231214 | 130800 | 3157960550 | 42000 | 42000 | 42000 | 42000 | 77 |
| 373 | 20231214 | 130700 | 3154726550 | 41900 | 42000 | 42000 | 41900 | 21 |
| 374 | 20231214 | 130600 | 3153846550 | 42000 | 42000 | 42000 | 42000 | 0 |
| 375 | 20231214 | 130500 | 3153846550 | 42000 | 42000 | 42000 | 42000 | 87 |
| 376 | 20231214 | 130400 | 3150192550 | 42000 | 42050 | 42050 | 42000 | 3 |
| 377 | 20231214 | 130300 | 3150066450 | 41950 | 42000 | 42000 | 41950 | 18 |
| 378 | 20231214 | 130200 | 3149310700 | 42000 | 42000 | 42000 | 42000 | 5 |
| 379 | 20231214 | 130100 | 3149100700 | 42050 | 42050 | 42050 | 41950 | 176 |
| 380 | 20231214 | 130000 | 3141710000 | 42050 | 42050 | 42050 | 42050 | 5 |
| 381 | 20231214 | 125900 | 3141499750 | 42050 | 41950 | 42050 | 41950 | 166 |
| 382 | 20231214 | 125800 | 3134523350 | 41950 | 41950 | 42000 | 41900 | 100 |
| 383 | 20231214 | 125700 | 3130331700 | 41900 | 41900 | 41900 | 41900 | 65 |
| 384 | 20231214 | 125600 | 3127608200 | 41900 | 41900 | 41900 | 41850 | 60 |
| 385 | 20231214 | 125500 | 3125096200 | 41900 | 41900 | 41900 | 41900 | 58 |
| 386 | 20231214 | 125400 | 3122666000 | 41800 | 41750 | 41800 | 41750 | 176 |
| 387 | 20231214 | 125300 | 3115309250 | 41750 | 41750 | 41750 | 41750 | 36 |
| 388 | 20231214 | 125200 | 3113806250 | 41750 | 41750 | 41750 | 41700 | 325 |
| 389 | 20231214 | 125100 | 3100243550 | 41750 | 41850 | 41850 | 41750 | 279 |
| 390 | 20231214 | 125000 | 3088573550 | 41900 | 41900 | 41900 | 41900 | 263 |
| 391 | 20231214 | 124900 | 3077553850 | 41900 | 41950 | 41950 | 41900 | 96 |
| 392 | 20231214 | 124800 | 3073529450 | 41950 | 42000 | 42000 | 41950 | 536 |
| 393 | 20231214 | 124700 | 3051030550 | 42050 | 42050 | 42050 | 42050 | 68 |
| 394 | 20231214 | 124600 | 3048171150 | 42050 | 42050 | 42050 | 42050 | 208 |
| 395 | 20231214 | 124500 | 3039424750 | 42100 | 42100 | 42100 | 42100 | 382 |
| 396 | 20231214 | 124400 | 3023342550 | 42100 | 42100 | 42100 | 42100 | 676 |
| 397 | 20231214 | 124300 | 2994882950 | 42050 | 42050 | 42050 | 42050 | 1 |
| 398 | 20231214 | 124200 | 2994840900 | 42100 | 42100 | 42100 | 42100 | 1 |
| 399 | 20231214 | 124100 | 2994798800 | 42100 | 42100 | 42100 | 42100 | 5 |
| 400 | 20231214 | 124000 | 2994588300 | 42100 | 42100 | 42100 | 42100 | 68 |
| 401 | 20231214 | 123900 | 2991725500 | 42050 | 42100 | 42100 | 42050 | 363 |
| 402 | 20231214 | 123800 | 2976445800 | 42100 | 42050 | 42100 | 42050 | 35 |
| 403 | 20231214 | 123700 | 2974974000 | 42050 | 42050 | 42050 | 42050 | 33 |
| 404 | 20231214 | 123600 | 2973586350 | 42000 | 42050 | 42050 | 42000 | 2 |
| 405 | 20231214 | 123500 | 2973502300 | 42050 | 42050 | 42050 | 42050 | 43 |
| 406 | 20231214 | 123400 | 2971694150 | 42050 | 42050 | 42050 | 42050 | 1 |
| 407 | 20231214 | 123300 | 2971652100 | 42100 | 42050 | 42100 | 42050 | 83 |
| 408 | 20231214 | 123200 | 2968161900 | 42000 | 42050 | 42100 | 41950 | 559 |
| 409 | 20231214 | 123100 | 2944699800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 410 | 20231214 | 123000 | 2944699800 | 42050 | 42050 | 42050 | 42050 | 127 |
| 411 | 20231214 | 122900 | 2939359450 | 42000 | 41950 | 42000 | 41950 | 15 |
| 412 | 20231214 | 122800 | 2938729700 | 41950 | 41950 | 42000 | 41950 | 88 |
| 413 | 20231214 | 122700 | 2935036800 | 41900 | 41900 | 41900 | 41900 | 0 |
| 414 | 20231214 | 122600 | 2935036800 | 41900 | 41850 | 41900 | 41850 | 52 |
| 415 | 20231214 | 122500 | 2932858050 | 41850 | 41900 | 41900 | 41850 | 47 |
| 416 | 20231214 | 122400 | 2930889000 | 41900 | 41900 | 41900 | 41900 | 8 |
| 417 | 20231214 | 122300 | 2930553800 | 41900 | 41900 | 41900 | 41900 | 98 |
| 418 | 20231214 | 122200 | 2926447600 | 41900 | 41900 | 41900 | 41900 | 74 |
| 419 | 20231214 | 122100 | 2923347000 | 41900 | 41950 | 41950 | 41900 | 147 |
| 420 | 20231214 | 122000 | 2917182700 | 41950 | 42000 | 42050 | 41950 | 118 |
| 421 | 20231214 | 121900 | 2912230300 | 42000 | 41950 | 42000 | 41950 | 87 |
| 422 | 20231214 | 121800 | 2908576900 | 41950 | 42100 | 42100 | 41950 | 433 |
| 423 | 20231214 | 121700 | 2890393000 | 42050 | 42050 | 42050 | 42050 | 5 |
| 424 | 20231214 | 121600 | 2890182750 | 42050 | 42050 | 42100 | 42050 | 114 |
| 425 | 20231214 | 121500 | 2885388800 | 42050 | 42050 | 42050 | 42050 | 170 |
| 426 | 20231214 | 121400 | 2878240300 | 42050 | 42000 | 42050 | 42000 | 474 |
| 427 | 20231214 | 121300 | 2858315050 | 42000 | 41950 | 42000 | 41950 | 6 |
| 428 | 20231214 | 121200 | 2858063250 | 41950 | 41900 | 41950 | 41900 | 72 |
| 429 | 20231214 | 121100 | 2855043350 | 41950 | 41900 | 41950 | 41900 | 22 |
| 430 | 20231214 | 121000 | 2854121400 | 41900 | 41900 | 41900 | 41900 | 21 |
| 431 | 20231214 | 120900 | 2853241500 | 41900 | 41850 | 41900 | 41800 | 45 |
| 432 | 20231214 | 120800 | 2851358150 | 41900 | 41800 | 41900 | 41700 | 94 |
| 433 | 20231214 | 120700 | 2847432250 | 41850 | 41950 | 41950 | 41850 | 154 |
| 434 | 20231214 | 120600 | 2840979450 | 41950 | 41950 | 41950 | 41950 | 13 |
| 435 | 20231214 | 120500 | 2840434100 | 41950 | 42000 | 42050 | 41950 | 275 |
| 436 | 20231214 | 120400 | 2828881100 | 42050 | 42050 | 42050 | 42050 | 7 |
| 437 | 20231214 | 120300 | 2828586750 | 42050 | 42000 | 42050 | 42000 | 124 |
| 438 | 20231214 | 120200 | 2823376250 | 42050 | 42050 | 42050 | 42050 | 88 |
| 439 | 20231214 | 120100 | 2819675850 | 42050 | 42050 | 42050 | 42000 | 52 |
| 440 | 20231214 | 120000 | 2817491700 | 42000 | 42000 | 42000 | 42000 | 100 |
| 441 | 20231214 | 115900 | 2813291700 | 42000 | 41900 | 42000 | 41900 | 75 |
| 442 | 20231214 | 115800 | 2810147250 | 41900 | 41950 | 41950 | 41900 | 53 |
| 443 | 20231214 | 115700 | 2807926500 | 41950 | 42100 | 42100 | 41900 | 90 |
| 444 | 20231214 | 115600 | 2804149350 | 42050 | 42150 | 42150 | 42050 | 235 |
| 445 | 20231214 | 115500 | 2794266500 | 42150 | 41850 | 42150 | 41850 | 1595 |
| 446 | 20231214 | 115400 | 2727331150 | 41850 | 41800 | 41850 | 41800 | 63 |
| 447 | 20231214 | 115300 | 2724697100 | 41800 | 41700 | 41800 | 41600 | 364 |
| 448 | 20231214 | 115200 | 2709512050 | 41750 | 41750 | 41750 | 41650 | 58 |
| 449 | 20231214 | 115100 | 2707091500 | 41750 | 41700 | 41750 | 41700 | 242 |
| 450 | 20231214 | 115000 | 2696996100 | 41700 | 41750 | 41750 | 41700 | 48 |
| 451 | 20231214 | 114900 | 2694993550 | 41750 | 41750 | 41750 | 41750 | 16 |
| 452 | 20231214 | 114800 | 2694325550 | 41750 | 41800 | 41800 | 41750 | 100 |
| 453 | 20231214 | 114700 | 2690150150 | 41800 | 41850 | 41850 | 41800 | 9 |
| 454 | 20231214 | 114600 | 2689773900 | 41850 | 41850 | 41850 | 41850 | 17 |
| 455 | 20231214 | 114500 | 2689062450 | 41850 | 41800 | 41850 | 41800 | 84 |
| 456 | 20231214 | 114400 | 2685550800 | 41700 | 41650 | 41700 | 41550 | 77 |
| 457 | 20231214 | 114300 | 2682344300 | 41550 | 41700 | 41700 | 41550 | 69 |
| 458 | 20231214 | 114200 | 2679473750 | 41650 | 41650 | 41650 | 41650 | 11 |
| 459 | 20231214 | 114100 | 2679015600 | 41700 | 41700 | 41700 | 41650 | 241 |
| 460 | 20231214 | 114000 | 2668967350 | 41800 | 41750 | 41800 | 41700 | 82 |
| 461 | 20231214 | 113900 | 2665544850 | 41750 | 41800 | 41800 | 41700 | 44 |
| 462 | 20231214 | 113800 | 2663707750 | 41800 | 41650 | 41800 | 41650 | 268 |
| 463 | 20231214 | 113700 | 2652527800 | 41600 | 41650 | 41650 | 41600 | 50 |
| 464 | 20231214 | 113600 | 2650447300 | 41600 | 41650 | 41650 | 41600 | 11 |
| 465 | 20231214 | 113500 | 2649989650 | 41700 | 41650 | 41700 | 41650 | 20 |
| 466 | 20231214 | 113400 | 2649155800 | 41650 | 41600 | 41650 | 41600 | 50 |
| 467 | 20231214 | 113300 | 2647075600 | 41700 | 41600 | 41700 | 41550 | 212 |
| 468 | 20231214 | 113200 | 2638256800 | 41600 | 41550 | 41600 | 41550 | 20 |
| 469 | 20231214 | 113100 | 2637424950 | 41550 | 41650 | 41650 | 41550 | 71 |
| 470 | 20231214 | 113000 | 2634468200 | 41700 | 41650 | 41700 | 41650 | 9 |
| 471 | 20231214 | 112900 | 2634093000 | 41650 | 41700 | 41700 | 41550 | 38 |
| 472 | 20231214 | 112800 | 2632512450 | 41700 | 41700 | 41700 | 41700 | 8 |
| 473 | 20231214 | 112700 | 2632178850 | 41700 | 41700 | 41750 | 41700 | 135 |
| 474 | 20231214 | 112600 | 2626548800 | 41650 | 41700 | 41700 | 41650 | 24 |
| 475 | 20231214 | 112500 | 2625549100 | 41700 | 41700 | 41700 | 41600 | 113 |
| 476 | 20231214 | 112400 | 2620844300 | 41700 | 41600 | 41700 | 41600 | 53 |
| 477 | 20231214 | 112300 | 2618637800 | 41600 | 41550 | 41600 | 41450 | 109 |
| 478 | 20231214 | 112200 | 2614117050 | 41500 | 41550 | 41550 | 41500 | 176 |
| 479 | 20231214 | 112100 | 2606812100 | 41550 | 41550 | 41550 | 41500 | 163 |
| 480 | 20231214 | 112000 | 2600040300 | 41600 | 41600 | 41600 | 41600 | 241 |
| 481 | 20231214 | 111900 | 2590014700 | 41650 | 41650 | 41650 | 41650 | 207 |
| 482 | 20231214 | 111800 | 2581393150 | 41650 | 41650 | 41700 | 41650 | 38 |
| 483 | 20231214 | 111700 | 2579810400 | 41700 | 41700 | 41700 | 41700 | 63 |
| 484 | 20231214 | 111600 | 2577183300 | 41700 | 41700 | 41700 | 41700 | 1 |
| 485 | 20231214 | 111500 | 2577141600 | 41700 | 41750 | 41750 | 41700 | 34 |
| 486 | 20231214 | 111400 | 2575723300 | 41650 | 41700 | 41700 | 41650 | 18 |
| 487 | 20231214 | 111300 | 2574973050 | 41750 | 41750 | 41750 | 41750 | 88 |
| 488 | 20231214 | 111200 | 2571299050 | 41600 | 41550 | 41600 | 41550 | 169 |
| 489 | 20231214 | 111100 | 2564269850 | 41600 | 41700 | 41700 | 41600 | 55 |
| 490 | 20231214 | 111000 | 2561980200 | 41700 | 41800 | 41800 | 41700 | 433 |
| 491 | 20231214 | 110900 | 2543905500 | 41800 | 41800 | 41800 | 41800 | 3 |
| 492 | 20231214 | 110800 | 2543780100 | 41800 | 41750 | 41800 | 41750 | 129 |
| 493 | 20231214 | 110700 | 2538388300 | 41800 | 41800 | 41800 | 41800 | 3 |
| 494 | 20231214 | 110600 | 2538262900 | 41800 | 41700 | 41800 | 41700 | 116 |
| 495 | 20231214 | 110500 | 2533415650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 496 | 20231214 | 110400 | 2533415650 | 41700 | 41800 | 41800 | 41700 | 137 |
| 497 | 20231214 | 110300 | 2527702550 | 41800 | 41800 | 41850 | 41800 | 132 |
| 498 | 20231214 | 110200 | 2522184600 | 41800 | 41750 | 41800 | 41750 | 5 |
| 499 | 20231214 | 110100 | 2521975650 | 41750 | 41700 | 41800 | 41700 | 50 |
| 500 | 20231214 | 110000 | 2519890300 | 41700 | 41750 | 41750 | 41700 | 43 |
| 501 | 20231214 | 105900 | 2518096000 | 41750 | 41700 | 41750 | 41700 | 163 |
| 502 | 20231214 | 105800 | 2511297900 | 41700 | 41650 | 41700 | 41650 | 65 |
| 503 | 20231214 | 105700 | 2508590100 | 41750 | 41750 | 41750 | 41750 | 2 |
| 504 | 20231214 | 105600 | 2508506600 | 41750 | 41750 | 41750 | 41750 | 85 |
| 505 | 20231214 | 105500 | 2504957850 | 41650 | 41700 | 41700 | 41650 | 42 |
| 506 | 20231214 | 105400 | 2503208500 | 41750 | 41850 | 41900 | 41750 | 97 |
| 507 | 20231214 | 105300 | 2499154450 | 41850 | 41850 | 41850 | 41800 | 171 |
| 508 | 20231214 | 105200 | 2492000650 | 41850 | 41800 | 41900 | 41800 | 1062 |
| 509 | 20231214 | 105100 | 2447547850 | 41800 | 41850 | 41900 | 41800 | 1232 |
| 510 | 20231214 | 105000 | 2395974750 | 41850 | 41650 | 41850 | 41650 | 1460 |
| 511 | 20231214 | 104900 | 2334988250 | 41650 | 41600 | 41650 | 41600 | 560 |
| 512 | 20231214 | 104800 | 2311679950 | 41650 | 41650 | 41650 | 41650 | 1 |
| 513 | 20231214 | 104700 | 2311638300 | 41650 | 41600 | 41650 | 41600 | 37 |
| 514 | 20231214 | 104600 | 2310097450 | 41650 | 41700 | 41700 | 41650 | 137 |
| 515 | 20231214 | 104500 | 2304390600 | 41700 | 41650 | 41700 | 41650 | 33 |
| 516 | 20231214 | 104400 | 2303015750 | 41650 | 41650 | 41650 | 41650 | 28 |
| 517 | 20231214 | 104300 | 2301849550 | 41700 | 41750 | 41800 | 41700 | 217 |
| 518 | 20231214 | 104200 | 2292799900 | 41750 | 41700 | 41750 | 41700 | 27 |
| 519 | 20231214 | 104100 | 2291673950 | 41700 | 41700 | 41700 | 41700 | 21 |
| 520 | 20231214 | 104000 | 2290798250 | 41700 | 41750 | 41750 | 41700 | 51 |
| 521 | 20231214 | 103900 | 2288671500 | 41750 | 41750 | 41800 | 41650 | 63 |
| 522 | 20231214 | 103800 | 2286041800 | 41750 | 41700 | 41750 | 41700 | 1164 |
| 523 | 20231214 | 103700 | 2237449200 | 41700 | 41700 | 41700 | 41700 | 10 |
| 524 | 20231214 | 103600 | 2237032200 | 41700 | 41700 | 41700 | 41700 | 35 |
| 525 | 20231214 | 103500 | 2235572700 | 41700 | 41700 | 41700 | 41700 | 99 |
| 526 | 20231214 | 103400 | 2231444400 | 41700 | 41750 | 41750 | 41700 | 193 |
| 527 | 20231214 | 103300 | 2223395800 | 41750 | 41750 | 41750 | 41750 | 1 |
| 528 | 20231214 | 103200 | 2223354050 | 41700 | 41700 | 41700 | 41700 | 70 |
| 529 | 20231214 | 103100 | 2220435050 | 41700 | 41700 | 41700 | 41700 | 78 |
| 530 | 20231214 | 103000 | 2217182450 | 41650 | 41750 | 41750 | 41650 | 185 |
| 531 | 20231214 | 102900 | 2209468150 | 41750 | 41750 | 41800 | 41700 | 381 |
| 532 | 20231214 | 102800 | 2193560950 | 41750 | 41750 | 41750 | 41750 | 209 |
| 533 | 20231214 | 102700 | 2184835200 | 41750 | 41750 | 41750 | 41700 | 207 |
| 534 | 20231214 | 102600 | 2176193100 | 41700 | 41700 | 41750 | 41700 | 128 |
| 535 | 20231214 | 102500 | 2170855450 | 41750 | 41700 | 41750 | 41700 | 210 |
| 536 | 20231214 | 102400 | 2162090000 | 41750 | 41500 | 41750 | 41500 | 1431 |
| 537 | 20231214 | 102300 | 2102454100 | 41400 | 41450 | 41450 | 41400 | 2 |
| 538 | 20231214 | 102200 | 2102371250 | 41400 | 41500 | 41500 | 41400 | 3 |
| 539 | 20231214 | 102100 | 2102246850 | 41600 | 41600 | 41650 | 41600 | 131 |
| 540 | 20231214 | 102000 | 2096793000 | 41650 | 41250 | 41650 | 41250 | 1900 |
| 541 | 20231214 | 101900 | 2017980350 | 41250 | 41250 | 41250 | 41200 | 140 |
| 542 | 20231214 | 101800 | 2012209200 | 41250 | 41250 | 41350 | 41250 | 119 |
| 543 | 20231214 | 101700 | 2007297650 | 41350 | 41250 | 41350 | 41250 | 158 |
| 544 | 20231214 | 101600 | 2000770950 | 41300 | 41300 | 41300 | 41250 | 395 |
| 545 | 20231214 | 101500 | 1984468400 | 41250 | 41250 | 41300 | 41250 | 549 |
| 546 | 20231214 | 101400 | 1961808050 | 41250 | 41150 | 41250 | 41150 | 723 |
| 547 | 20231214 | 101300 | 1932014150 | 41150 | 41050 | 41200 | 41000 | 987 |
| 548 | 20231214 | 101200 | 1891482250 | 41100 | 41250 | 41250 | 41100 | 547 |
| 549 | 20231214 | 101100 | 1868971250 | 41200 | 41200 | 41200 | 41200 | 303 |
| 550 | 20231214 | 101000 | 1856487650 | 41150 | 41550 | 41550 | 41100 | 4031 |
| 551 | 20231214 | 100900 | 1690490150 | 41500 | 41600 | 41600 | 41500 | 112 |
| 552 | 20231214 | 100800 | 1685836550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 553 | 20231214 | 100700 | 1685836550 | 41700 | 41700 | 41750 | 41700 | 119 |
| 554 | 20231214 | 100600 | 1680869150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 555 | 20231214 | 100500 | 1680869150 | 41700 | 41750 | 41750 | 41700 | 59 |
| 556 | 20231214 | 100400 | 1678406850 | 41800 | 41850 | 41900 | 41800 | 239 |
| 557 | 20231214 | 100300 | 1668411500 | 41850 | 41750 | 41850 | 41750 | 71 |
| 558 | 20231214 | 100200 | 1665445300 | 41750 | 41600 | 41750 | 41600 | 431 |
| 559 | 20231214 | 100100 | 1647496700 | 41600 | 41550 | 41600 | 41500 | 839 |
| 560 | 20231214 | 100000 | 1612630500 | 41550 | 41550 | 41550 | 41500 | 103 |
| 561 | 20231214 | 095900 | 1608354550 | 41550 | 41550 | 41550 | 41500 | 383 |
| 562 | 20231214 | 095800 | 1592443700 | 41550 | 41600 | 41600 | 41550 | 1502 |
| 563 | 20231214 | 095700 | 1530025900 | 41550 | 41500 | 41550 | 41350 | 1189 |
| 564 | 20231214 | 095600 | 1480666900 | 41400 | 41400 | 41550 | 41400 | 318 |
| 565 | 20231214 | 095500 | 1467472300 | 41550 | 41350 | 41550 | 41350 | 2809 |
| 566 | 20231214 | 095400 | 1350911000 | 41350 | 41250 | 41350 | 41250 | 290 |
| 567 | 20231214 | 095300 | 1338945700 | 41250 | 41100 | 41350 | 41100 | 840 |
| 568 | 20231214 | 095200 | 1304278750 | 41150 | 41200 | 41200 | 41100 | 711 |
| 569 | 20231214 | 095100 | 1275007900 | 41200 | 41250 | 41250 | 41200 | 64 |
| 570 | 20231214 | 095000 | 1272368000 | 41250 | 41300 | 41300 | 41250 | 307 |
| 571 | 20231214 | 094900 | 1259693050 | 41350 | 41350 | 41350 | 41300 | 49 |
| 572 | 20231214 | 094800 | 1257667050 | 41350 | 41400 | 41400 | 41300 | 214 |
| 573 | 20231214 | 094700 | 1248819400 | 41400 | 41500 | 41500 | 41400 | 152 |
| 574 | 20231214 | 094600 | 1242520150 | 41450 | 41400 | 41450 | 41300 | 125 |
| 575 | 20231214 | 094500 | 1237354550 | 41300 | 41200 | 41400 | 41200 | 255 |
| 576 | 20231214 | 094400 | 1226837600 | 41200 | 41450 | 41450 | 41200 | 2555 |
| 577 | 20231214 | 094300 | 1121463000 | 41450 | 41500 | 41500 | 41300 | 925 |
| 578 | 20231214 | 094200 | 1083158800 | 41500 | 41550 | 41600 | 41500 | 309 |
| 579 | 20231214 | 094100 | 1070321550 | 41550 | 41550 | 41600 | 41550 | 413 |
| 580 | 20231214 | 094000 | 1053152650 | 41500 | 41600 | 41600 | 41450 | 475 |
| 581 | 20231214 | 093900 | 1033415400 | 41550 | 41600 | 41600 | 41400 | 1966 |
| 582 | 20231214 | 093800 | 951878150 | 41600 | 41650 | 41650 | 41550 | 25 |
| 583 | 20231214 | 093700 | 950837300 | 41700 | 41700 | 41700 | 41700 | 83 |
| 584 | 20231214 | 093600 | 947376200 | 41700 | 41700 | 41750 | 41700 | 104 |
| 585 | 20231214 | 093500 | 943039350 | 41700 | 41700 | 41700 | 41600 | 223 |
| 586 | 20231214 | 093400 | 933756750 | 41600 | 41800 | 41800 | 41600 | 128 |
| 587 | 20231214 | 093300 | 928416250 | 41800 | 41800 | 41800 | 41800 | 32 |
| 588 | 20231214 | 093200 | 927078650 | 41750 | 41750 | 41750 | 41700 | 99 |
| 589 | 20231214 | 093100 | 922946800 | 41750 | 41850 | 41850 | 41750 | 137 |
| 590 | 20231214 | 093000 | 917216150 | 41900 | 41900 | 41900 | 41850 | 86 |
| 591 | 20231214 | 092900 | 913614150 | 41800 | 41600 | 41950 | 41600 | 1381 |
| 592 | 20231214 | 092800 | 855916050 | 41500 | 41700 | 41700 | 41450 | 1756 |
| 593 | 20231214 | 092700 | 782946850 | 41700 | 41850 | 41850 | 41700 | 306 |
| 594 | 20231214 | 092600 | 770168000 | 41800 | 41800 | 41800 | 41800 | 178 |
| 595 | 20231214 | 092500 | 762727600 | 41800 | 41900 | 41900 | 41800 | 204 |
| 596 | 20231214 | 092400 | 754192500 | 41900 | 41900 | 41900 | 41900 | 94 |
| 597 | 20231214 | 092300 | 750253900 | 41900 | 41800 | 41900 | 41750 | 162 |
| 598 | 20231214 | 092200 | 743481400 | 41800 | 41900 | 41900 | 41800 | 599 |
| 599 | 20231214 | 092100 | 718418200 | 41900 | 42050 | 42050 | 41900 | 1057 |
| 600 | 20231214 | 092000 | 674091450 | 42100 | 41950 | 42100 | 41950 | 165 |
| 601 | 20231214 | 091900 | 667158550 | 41950 | 41900 | 41950 | 41900 | 329 |
| 602 | 20231214 | 091800 | 653360300 | 41900 | 41950 | 42050 | 41900 | 787 |
| 603 | 20231214 | 091700 | 620327650 | 41950 | 42100 | 42100 | 41950 | 639 |
| 604 | 20231214 | 091600 | 593477250 | 42050 | 42100 | 42100 | 42050 | 1036 |
| 605 | 20231214 | 091500 | 549896450 | 42150 | 42150 | 42150 | 42150 | 520 |
| 606 | 20231214 | 091400 | 527978450 | 42150 | 42150 | 42150 | 42100 | 84 |
| 607 | 20231214 | 091300 | 524438150 | 42150 | 42100 | 42150 | 42100 | 168 |
| 608 | 20231214 | 091200 | 517360700 | 42100 | 42050 | 42150 | 42050 | 789 |
| 609 | 20231214 | 091100 | 484145050 | 42050 | 42100 | 42100 | 42050 | 393 |
| 610 | 20231214 | 091000 | 467618100 | 42100 | 42000 | 42100 | 42000 | 337 |
| 611 | 20231214 | 090900 | 453443600 | 42000 | 41950 | 42000 | 41950 | 176 |
| 612 | 20231214 | 090800 | 446054650 | 42000 | 42100 | 42150 | 42000 | 1582 |
| 613 | 20231214 | 090700 | 379523950 | 42100 | 42000 | 42150 | 42000 | 672 |
| 614 | 20231214 | 090600 | 351260050 | 42000 | 41800 | 42000 | 41800 | 551 |
| 615 | 20231214 | 090500 | 328175250 | 41800 | 42000 | 42000 | 41800 | 651 |
| 616 | 20231214 | 090400 | 300952750 | 41900 | 42050 | 42050 | 41900 | 868 |
| 617 | 20231214 | 090300 | 264533350 | 42050 | 42250 | 42250 | 42050 | 767 |
| 618 | 20231214 | 090200 | 232205500 | 42200 | 42200 | 42250 | 42100 | 1218 |
| 619 | 20231214 | 090100 | 180824750 | 42200 | 42100 | 42350 | 42100 | 2397 |
| 620 | 20231214 | 090000 | 79612350 | 42050 | 41900 | 42050 | 41850 | 1899 |