32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 3 | 20231213 | 191100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20231213 | 191000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20231213 | 190900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20231213 | 190800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20231213 | 190700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20231213 | 190600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20231213 | 190500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20231213 | 190400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20231213 | 190300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20231213 | 190200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20231213 | 190100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20231213 | 190000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20231213 | 185900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20231213 | 185800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20231213 | 185700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20231213 | 185600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20231213 | 185500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20231213 | 185400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20231213 | 185300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20231213 | 185200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20231213 | 185100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20231213 | 185000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20231213 | 184900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20231213 | 184800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20231213 | 184700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20231213 | 184600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20231213 | 184500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20231213 | 184400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20231213 | 184300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20231213 | 184200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 33 | 20231213 | 184100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20231213 | 184000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20231213 | 183900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20231213 | 183800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20231213 | 183700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20231213 | 183600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20231213 | 183500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20231213 | 183400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20231213 | 183300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20231213 | 183200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20231213 | 183100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20231213 | 183000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20231213 | 182900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20231213 | 182800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20231213 | 182700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20231213 | 182600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20231213 | 182500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20231213 | 182400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20231213 | 182300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20231213 | 182200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20231213 | 182100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20231213 | 182000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20231213 | 181900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20231213 | 181800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20231213 | 181700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20231213 | 181600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20231213 | 181500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20231213 | 181400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20231213 | 181300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20231213 | 181200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 63 | 20231213 | 181100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20231213 | 181000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20231213 | 180900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20231213 | 180800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20231213 | 180700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20231213 | 180600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20231213 | 180500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20231213 | 180400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20231213 | 180300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20231213 | 180200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20231213 | 180100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20231213 | 180000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20231213 | 175900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20231213 | 175800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20231213 | 175700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20231213 | 175600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20231213 | 175500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20231213 | 175400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20231213 | 175300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20231213 | 175200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20231213 | 175100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20231213 | 175000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20231213 | 174900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20231213 | 174800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20231213 | 174700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20231213 | 174600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20231213 | 174500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20231213 | 174400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20231213 | 174300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20231213 | 174200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 93 | 20231213 | 174100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20231213 | 174000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20231213 | 173900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20231213 | 173800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20231213 | 173700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20231213 | 173600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20231213 | 173500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20231213 | 173400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20231213 | 173300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20231213 | 173200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20231213 | 173100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20231213 | 173000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20231213 | 172900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20231213 | 172800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20231213 | 172700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20231213 | 172600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20231213 | 172500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20231213 | 172400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20231213 | 172300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20231213 | 172200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20231213 | 172100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20231213 | 172000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20231213 | 171900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20231213 | 171800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20231213 | 171700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20231213 | 171600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20231213 | 171500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20231213 | 171400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20231213 | 171300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20231213 | 171200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 123 | 20231213 | 171100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20231213 | 171000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20231213 | 170900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20231213 | 170800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20231213 | 170700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20231213 | 170600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20231213 | 170500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20231213 | 170400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20231213 | 170300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20231213 | 170200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20231213 | 170100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20231213 | 170000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20231213 | 165900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20231213 | 165800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20231213 | 165700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20231213 | 165600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20231213 | 165500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20231213 | 165400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20231213 | 165300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20231213 | 165200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20231213 | 165100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20231213 | 165000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20231213 | 164900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20231213 | 164800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20231213 | 164700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20231213 | 164600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20231213 | 164500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20231213 | 164400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20231213 | 164300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20231213 | 164200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 153 | 20231213 | 164100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20231213 | 164000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20231213 | 163900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20231213 | 163800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20231213 | 163700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20231213 | 163600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20231213 | 163500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20231213 | 163400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20231213 | 163300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20231213 | 163200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20231213 | 163100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20231213 | 163000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20231213 | 162900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20231213 | 162800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20231213 | 162700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20231213 | 162600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20231213 | 162500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20231213 | 162400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20231213 | 162300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20231213 | 162200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20231213 | 162100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20231213 | 162000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20231213 | 161900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20231213 | 161800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20231213 | 161700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20231213 | 161600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20231213 | 161500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20231213 | 161400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20231213 | 161300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20231213 | 161200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 183 | 20231213 | 161100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20231213 | 161000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20231213 | 160900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20231213 | 160800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20231213 | 160700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20231213 | 160600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20231213 | 160500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20231213 | 160400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20231213 | 160300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20231213 | 160200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20231213 | 160100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20231213 | 160000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20231213 | 155900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20231213 | 155800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20231213 | 155700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20231213 | 155600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20231213 | 155500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20231213 | 155400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20231213 | 155300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20231213 | 155200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20231213 | 155100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20231213 | 155000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20231213 | 154900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20231213 | 154800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20231213 | 154700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20231213 | 154600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20231213 | 154500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20231213 | 154400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20231213 | 154300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20231213 | 154200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 213 | 20231213 | 154100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20231213 | 154000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20231213 | 153900 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20231213 | 153800 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20231213 | 153700 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20231213 | 153600 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20231213 | 153500 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20231213 | 153400 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20231213 | 153300 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20231213 | 153200 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20231213 | 153100 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20231213 | 153000 | 5070591650 | 25350 | 25350 | 25350 | 25350 | 4403 |
| 225 | 20231213 | 152900 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20231213 | 152800 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20231213 | 152700 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20231213 | 152600 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20231213 | 152500 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20231213 | 152400 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20231213 | 152300 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20231213 | 152200 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20231213 | 152100 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20231213 | 152000 | 4958975600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20231213 | 151900 | 4958975600 | 25550 | 25500 | 25600 | 25450 | 885 |
| 236 | 20231213 | 151800 | 4936374100 | 25500 | 25550 | 25550 | 25500 | 778 |
| 237 | 20231213 | 151700 | 4916497100 | 25600 | 25550 | 25600 | 25550 | 3081 |
| 238 | 20231213 | 151600 | 4837641250 | 25550 | 25500 | 25550 | 25450 | 1612 |
| 239 | 20231213 | 151500 | 4796533000 | 25500 | 25400 | 25500 | 25400 | 1055 |
| 240 | 20231213 | 151400 | 4769647250 | 25450 | 25600 | 25600 | 25450 | 6688 |
| 241 | 20231213 | 151300 | 4599001700 | 25600 | 25600 | 25600 | 25550 | 2766 |
| 242 | 20231213 | 151200 | 4528202500 | 25600 | 25550 | 25600 | 25550 | 3786 |
| 243 | 20231213 | 151100 | 4431355750 | 25550 | 25500 | 25550 | 25500 | 5006 |
| 244 | 20231213 | 151000 | 4303567750 | 25500 | 25500 | 25500 | 25450 | 1064 |
| 245 | 20231213 | 150900 | 4276444800 | 25500 | 25450 | 25500 | 25400 | 1341 |
| 246 | 20231213 | 150800 | 4242302450 | 25400 | 25500 | 25500 | 25400 | 876 |
| 247 | 20231213 | 150700 | 4219993050 | 25500 | 25450 | 25500 | 25400 | 1775 |
| 248 | 20231213 | 150600 | 4174814050 | 25500 | 25500 | 25500 | 25450 | 2727 |
| 249 | 20231213 | 150500 | 4105343750 | 25450 | 25450 | 25500 | 25450 | 882 |
| 250 | 20231213 | 150400 | 4082881500 | 25450 | 25450 | 25450 | 25400 | 2905 |
| 251 | 20231213 | 150300 | 4009021300 | 25450 | 25400 | 25500 | 25400 | 6580 |
| 252 | 20231213 | 150200 | 3841648700 | 25400 | 25350 | 25400 | 25300 | 1423 |
| 253 | 20231213 | 150100 | 3805559050 | 25350 | 25350 | 25400 | 25350 | 1739 |
| 254 | 20231213 | 150000 | 3761464550 | 25350 | 25300 | 25350 | 25300 | 1898 |
| 255 | 20231213 | 145900 | 3713378800 | 25350 | 25250 | 25350 | 25250 | 2564 |
| 256 | 20231213 | 145800 | 3648502250 | 25250 | 25250 | 25300 | 25250 | 997 |
| 257 | 20231213 | 145700 | 3623308800 | 25250 | 25250 | 25300 | 25200 | 1441 |
| 258 | 20231213 | 145600 | 3586919000 | 25250 | 25200 | 25250 | 25200 | 1390 |
| 259 | 20231213 | 145500 | 3551842100 | 25200 | 25150 | 25200 | 25100 | 1367 |
| 260 | 20231213 | 145400 | 3517466300 | 25150 | 25200 | 25200 | 25150 | 1052 |
| 261 | 20231213 | 145300 | 3491001650 | 25200 | 25250 | 25250 | 25100 | 2010 |
| 262 | 20231213 | 145200 | 3440376550 | 25250 | 25250 | 25250 | 25200 | 842 |
| 263 | 20231213 | 145100 | 3419139750 | 25200 | 25200 | 25250 | 25150 | 1297 |
| 264 | 20231213 | 145000 | 3386450950 | 25200 | 25200 | 25250 | 25150 | 817 |
| 265 | 20231213 | 144900 | 3365859900 | 25200 | 25200 | 25250 | 25150 | 952 |
| 266 | 20231213 | 144800 | 3341867300 | 25200 | 25200 | 25250 | 25150 | 1763 |
| 267 | 20231213 | 144700 | 3297446700 | 25200 | 25100 | 25200 | 25100 | 862 |
| 268 | 20231213 | 144600 | 3275757000 | 25150 | 25150 | 25150 | 25100 | 986 |
| 269 | 20231213 | 144500 | 3250959450 | 25150 | 25050 | 25150 | 25050 | 577 |
| 270 | 20231213 | 144400 | 3236456450 | 25050 | 25100 | 25150 | 25050 | 960 |
| 271 | 20231213 | 144300 | 3212365550 | 25050 | 25150 | 25150 | 25050 | 362 |
| 272 | 20231213 | 144200 | 3203261750 | 25100 | 25100 | 25100 | 25050 | 825 |
| 273 | 20231213 | 144100 | 3182555000 | 25100 | 25150 | 25150 | 25100 | 363 |
| 274 | 20231213 | 144000 | 3173428000 | 25150 | 25150 | 25150 | 25100 | 417 |
| 275 | 20231213 | 143900 | 3162940550 | 25150 | 25200 | 25200 | 25150 | 529 |
| 276 | 20231213 | 143800 | 3149622750 | 25150 | 25100 | 25150 | 25100 | 167 |
| 277 | 20231213 | 143700 | 3145423800 | 25150 | 25200 | 25200 | 25100 | 1493 |
| 278 | 20231213 | 143600 | 3107897450 | 25150 | 25200 | 25200 | 25150 | 630 |
| 279 | 20231213 | 143500 | 3092024150 | 25150 | 25150 | 25150 | 25150 | 105 |
| 280 | 20231213 | 143400 | 3089383400 | 25150 | 25100 | 25200 | 25100 | 397 |
| 281 | 20231213 | 143300 | 3079392650 | 25150 | 25150 | 25200 | 25100 | 283 |
| 282 | 20231213 | 143200 | 3072275350 | 25150 | 25150 | 25200 | 25100 | 411 |
| 283 | 20231213 | 143100 | 3061939150 | 25200 | 25150 | 25200 | 25150 | 433 |
| 284 | 20231213 | 143000 | 3051029600 | 25150 | 25100 | 25150 | 25100 | 463 |
| 285 | 20231213 | 142900 | 3039385300 | 25150 | 25200 | 25200 | 25150 | 1215 |
| 286 | 20231213 | 142800 | 3008771800 | 25200 | 25150 | 25200 | 25150 | 995 |
| 287 | 20231213 | 142700 | 2983714850 | 25150 | 25200 | 25200 | 25150 | 282 |
| 288 | 20231213 | 142600 | 2976608850 | 25150 | 25200 | 25250 | 25150 | 894 |
| 289 | 20231213 | 142500 | 2954079850 | 25250 | 25150 | 25250 | 25150 | 474 |
| 290 | 20231213 | 142400 | 2942136350 | 25200 | 25150 | 25200 | 25150 | 307 |
| 291 | 20231213 | 142300 | 2934400450 | 25200 | 25200 | 25200 | 25150 | 398 |
| 292 | 20231213 | 142200 | 2924370950 | 25200 | 25200 | 25200 | 25150 | 377 |
| 293 | 20231213 | 142100 | 2914873650 | 25150 | 25200 | 25200 | 25150 | 805 |
| 294 | 20231213 | 142000 | 2894591250 | 25150 | 25150 | 25200 | 25150 | 170 |
| 295 | 20231213 | 141900 | 2890309200 | 25100 | 25150 | 25150 | 25100 | 286 |
| 296 | 20231213 | 141800 | 2883116950 | 25100 | 25150 | 25150 | 25100 | 823 |
| 297 | 20231213 | 141700 | 2862446500 | 25100 | 25100 | 25150 | 25100 | 1528 |
| 298 | 20231213 | 141600 | 2824074100 | 25100 | 25100 | 25150 | 25100 | 280 |
| 299 | 20231213 | 141500 | 2817032900 | 25150 | 25150 | 25200 | 25150 | 116 |
| 300 | 20231213 | 141400 | 2814114250 | 25150 | 25150 | 25200 | 25150 | 177 |
| 301 | 20231213 | 141300 | 2809656300 | 25150 | 25150 | 25200 | 25150 | 302 |
| 302 | 20231213 | 141200 | 2802058900 | 25250 | 25150 | 25250 | 25100 | 1389 |
| 303 | 20231213 | 141100 | 2767073750 | 25150 | 25100 | 25150 | 25100 | 139 |
| 304 | 20231213 | 141000 | 2763578450 | 25100 | 25100 | 25100 | 25100 | 47 |
| 305 | 20231213 | 140900 | 2762398750 | 25150 | 25150 | 25200 | 25100 | 1917 |
| 306 | 20231213 | 140800 | 2714183600 | 25150 | 25150 | 25150 | 25150 | 116 |
| 307 | 20231213 | 140700 | 2711266200 | 25150 | 25200 | 25200 | 25150 | 45 |
| 308 | 20231213 | 140600 | 2710134150 | 25150 | 25250 | 25250 | 25150 | 255 |
| 309 | 20231213 | 140500 | 2703711000 | 25200 | 25200 | 25200 | 25200 | 1427 |
| 310 | 20231213 | 140400 | 2667750600 | 25150 | 25150 | 25200 | 25150 | 1107 |
| 311 | 20231213 | 140300 | 2639883550 | 25100 | 25100 | 25150 | 25100 | 281 |
| 312 | 20231213 | 140200 | 2632821550 | 25100 | 25100 | 25100 | 25100 | 98 |
| 313 | 20231213 | 140100 | 2630361750 | 25100 | 25150 | 25150 | 25100 | 337 |
| 314 | 20231213 | 140000 | 2621889150 | 25150 | 25100 | 25150 | 25100 | 940 |
| 315 | 20231213 | 135900 | 2598254350 | 25100 | 25050 | 25100 | 25050 | 986 |
| 316 | 20231213 | 135800 | 2573524450 | 25050 | 25050 | 25100 | 25050 | 27 |
| 317 | 20231213 | 135700 | 2572848000 | 25100 | 25050 | 25100 | 25050 | 246 |
| 318 | 20231213 | 135600 | 2566679300 | 25050 | 25050 | 25050 | 25050 | 26 |
| 319 | 20231213 | 135500 | 2566028000 | 25050 | 25100 | 25100 | 25050 | 146 |
| 320 | 20231213 | 135400 | 2562364300 | 25050 | 25050 | 25050 | 25050 | 123 |
| 321 | 20231213 | 135300 | 2559283150 | 25050 | 25050 | 25050 | 25050 | 103 |
| 322 | 20231213 | 135200 | 2556703000 | 25050 | 25050 | 25100 | 25050 | 405 |
| 323 | 20231213 | 135100 | 2546541200 | 25050 | 25100 | 25100 | 25050 | 225 |
| 324 | 20231213 | 135000 | 2540903850 | 25050 | 25050 | 25100 | 25050 | 182 |
| 325 | 20231213 | 134900 | 2536339100 | 25050 | 25000 | 25050 | 25000 | 2713 |
| 326 | 20231213 | 134800 | 2468459000 | 24950 | 24950 | 24950 | 24950 | 7 |
| 327 | 20231213 | 134700 | 2468284350 | 24950 | 24950 | 24950 | 24950 | 40 |
| 328 | 20231213 | 134600 | 2467286350 | 25000 | 24950 | 25000 | 24950 | 272 |
| 329 | 20231213 | 134500 | 2460493550 | 24950 | 24950 | 24950 | 24950 | 586 |
| 330 | 20231213 | 134400 | 2445872850 | 24900 | 24800 | 24900 | 24800 | 576 |
| 331 | 20231213 | 134300 | 2431587450 | 24800 | 24800 | 24900 | 24800 | 144 |
| 332 | 20231213 | 134200 | 2428003250 | 24900 | 24850 | 24900 | 24850 | 287 |
| 333 | 20231213 | 134100 | 2420865400 | 24850 | 24900 | 24900 | 24850 | 171 |
| 334 | 20231213 | 134000 | 2416607650 | 24800 | 24900 | 24900 | 24800 | 57 |
| 335 | 20231213 | 133900 | 2415191150 | 24900 | 24900 | 24900 | 24900 | 160 |
| 336 | 20231213 | 133800 | 2411207150 | 24900 | 24900 | 24950 | 24900 | 230 |
| 337 | 20231213 | 133700 | 2405473750 | 24950 | 24900 | 24950 | 24900 | 28 |
| 338 | 20231213 | 133600 | 2404775700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 339 | 20231213 | 133500 | 2404775700 | 24900 | 24950 | 24950 | 24900 | 142 |
| 340 | 20231213 | 133400 | 2401233450 | 24900 | 24850 | 24900 | 24850 | 17 |
| 341 | 20231213 | 133300 | 2400810650 | 24850 | 24850 | 24850 | 24850 | 26 |
| 342 | 20231213 | 133200 | 2400164550 | 24850 | 24900 | 24900 | 24800 | 139 |
| 343 | 20231213 | 133100 | 2396707450 | 24900 | 24900 | 24900 | 24900 | 177 |
| 344 | 20231213 | 133000 | 2392300150 | 24900 | 24900 | 24900 | 24850 | 103 |
| 345 | 20231213 | 132900 | 2389735550 | 24900 | 24850 | 24900 | 24850 | 185 |
| 346 | 20231213 | 132800 | 2385131900 | 24850 | 24900 | 24900 | 24850 | 6 |
| 347 | 20231213 | 132700 | 2384982550 | 24900 | 24850 | 24900 | 24850 | 270 |
| 348 | 20231213 | 132600 | 2378273000 | 24800 | 24800 | 24800 | 24750 | 9 |
| 349 | 20231213 | 132500 | 2378049900 | 24800 | 24800 | 24850 | 24800 | 1227 |
| 350 | 20231213 | 132400 | 2347620250 | 24800 | 24850 | 24850 | 24800 | 211 |
| 351 | 20231213 | 132300 | 2342381050 | 24850 | 24850 | 24850 | 24850 | 880 |
| 352 | 20231213 | 132200 | 2320513050 | 24850 | 24800 | 24850 | 24800 | 217 |
| 353 | 20231213 | 132100 | 2315122700 | 24800 | 24800 | 24850 | 24800 | 177 |
| 354 | 20231213 | 132000 | 2310726700 | 24800 | 24800 | 24800 | 24800 | 11 |
| 355 | 20231213 | 131900 | 2310453900 | 24800 | 24800 | 24800 | 24800 | 110 |
| 356 | 20231213 | 131800 | 2307725900 | 24850 | 24850 | 24850 | 24850 | 353 |
| 357 | 20231213 | 131700 | 2298953850 | 24850 | 24850 | 24850 | 24800 | 495 |
| 358 | 20231213 | 131600 | 2286653150 | 24850 | 24850 | 24850 | 24850 | 28 |
| 359 | 20231213 | 131500 | 2285957350 | 24900 | 24850 | 24900 | 24800 | 246 |
| 360 | 20231213 | 131400 | 2279838600 | 24850 | 24850 | 24850 | 24850 | 174 |
| 361 | 20231213 | 131300 | 2275514700 | 24850 | 24900 | 24900 | 24800 | 390 |
| 362 | 20231213 | 131200 | 2265817250 | 24850 | 24800 | 24850 | 24800 | 3 |
| 363 | 20231213 | 131100 | 2265742800 | 24800 | 24900 | 24900 | 24800 | 520 |
| 364 | 20231213 | 131000 | 2252837300 | 24900 | 24900 | 24900 | 24850 | 160 |
| 365 | 20231213 | 130900 | 2248853700 | 24850 | 24900 | 24900 | 24850 | 18 |
| 366 | 20231213 | 130800 | 2248406200 | 24850 | 24850 | 24850 | 24850 | 12 |
| 367 | 20231213 | 130700 | 2248108000 | 24850 | 24800 | 24850 | 24800 | 153 |
| 368 | 20231213 | 130600 | 2244306050 | 24800 | 24850 | 24850 | 24800 | 180 |
| 369 | 20231213 | 130500 | 2239833500 | 24850 | 24850 | 24850 | 24850 | 448 |
| 370 | 20231213 | 130400 | 2228700700 | 24850 | 24900 | 24950 | 24850 | 1038 |
| 371 | 20231213 | 130300 | 2202854450 | 24900 | 24950 | 24950 | 24900 | 69 |
| 372 | 20231213 | 130200 | 2201133850 | 24900 | 24900 | 24900 | 24900 | 568 |
| 373 | 20231213 | 130100 | 2186990650 | 24900 | 24900 | 24950 | 24900 | 365 |
| 374 | 20231213 | 130000 | 2177895750 | 24900 | 24950 | 24950 | 24900 | 2070 |
| 375 | 20231213 | 125900 | 2126304550 | 24950 | 25000 | 25000 | 24950 | 131 |
| 376 | 20231213 | 125800 | 2123029650 | 24950 | 25000 | 25000 | 24950 | 273 |
| 377 | 20231213 | 125700 | 2116205150 | 24950 | 24950 | 24950 | 24950 | 9 |
| 378 | 20231213 | 125600 | 2115980600 | 24950 | 24950 | 25000 | 24950 | 143 |
| 379 | 20231213 | 125500 | 2112406350 | 24950 | 24950 | 24950 | 24900 | 285 |
| 380 | 20231213 | 125400 | 2105296150 | 24950 | 24950 | 24950 | 24950 | 4 |
| 381 | 20231213 | 125300 | 2105196350 | 24950 | 24950 | 25000 | 24950 | 216 |
| 382 | 20231213 | 125200 | 2099800750 | 24950 | 24950 | 24950 | 24950 | 11 |
| 383 | 20231213 | 125100 | 2099526300 | 25000 | 25000 | 25050 | 25000 | 170 |
| 384 | 20231213 | 125000 | 2095274450 | 25000 | 25000 | 25050 | 25000 | 149 |
| 385 | 20231213 | 124900 | 2091543000 | 25000 | 25000 | 25050 | 25000 | 51 |
| 386 | 20231213 | 124800 | 2090267800 | 25000 | 25000 | 25000 | 25000 | 8 |
| 387 | 20231213 | 124700 | 2090067800 | 25050 | 25000 | 25050 | 25000 | 1675 |
| 388 | 20231213 | 124600 | 2048180900 | 24950 | 24950 | 24950 | 24950 | 23 |
| 389 | 20231213 | 124500 | 2047607050 | 24950 | 25000 | 25000 | 24950 | 201 |
| 390 | 20231213 | 124400 | 2042585600 | 25000 | 25000 | 25000 | 24950 | 25 |
| 391 | 20231213 | 124300 | 2041961000 | 24950 | 24950 | 24950 | 24950 | 4 |
| 392 | 20231213 | 124200 | 2041861200 | 24950 | 25000 | 25000 | 24950 | 168 |
| 393 | 20231213 | 124100 | 2037663150 | 24950 | 24950 | 24950 | 24950 | 182 |
| 394 | 20231213 | 124000 | 2033122250 | 24900 | 24950 | 25000 | 24900 | 799 |
| 395 | 20231213 | 123900 | 2013184400 | 24950 | 24950 | 25000 | 24950 | 211 |
| 396 | 20231213 | 123800 | 2007913550 | 24950 | 25000 | 25000 | 24950 | 187 |
| 397 | 20231213 | 123700 | 2003246850 | 24950 | 24950 | 25000 | 24950 | 55 |
| 398 | 20231213 | 123600 | 2001874100 | 24950 | 24950 | 25000 | 24950 | 198 |
| 399 | 20231213 | 123500 | 1996925100 | 24950 | 24950 | 24950 | 24950 | 70 |
| 400 | 20231213 | 123400 | 1995178600 | 24950 | 24950 | 25000 | 24950 | 15 |
| 401 | 20231213 | 123300 | 1994804000 | 25000 | 24950 | 25000 | 24950 | 132 |
| 402 | 20231213 | 123200 | 1991504150 | 24950 | 24950 | 24950 | 24950 | 78 |
| 403 | 20231213 | 123100 | 1989558050 | 24950 | 25000 | 25000 | 24950 | 144 |
| 404 | 20231213 | 123000 | 1985958850 | 24950 | 25000 | 25000 | 24950 | 22 |
| 405 | 20231213 | 122900 | 1985408900 | 25000 | 24950 | 25000 | 24950 | 133 |
| 406 | 20231213 | 122800 | 1982085550 | 25000 | 25000 | 25000 | 25000 | 418 |
| 407 | 20231213 | 122700 | 1971635550 | 24950 | 24950 | 25000 | 24950 | 192 |
| 408 | 20231213 | 122600 | 1966839900 | 24950 | 25000 | 25000 | 24950 | 402 |
| 409 | 20231213 | 122500 | 1956791100 | 24950 | 25000 | 25000 | 24950 | 172 |
| 410 | 20231213 | 122400 | 1952493250 | 24950 | 24950 | 24950 | 24950 | 60 |
| 411 | 20231213 | 122300 | 1950996250 | 24950 | 25050 | 25050 | 24950 | 883 |
| 412 | 20231213 | 122200 | 1928921700 | 25050 | 25000 | 25050 | 25000 | 141 |
| 413 | 20231213 | 122100 | 1925390000 | 25050 | 25000 | 25050 | 24950 | 114 |
| 414 | 20231213 | 122000 | 1922539850 | 25050 | 25050 | 25050 | 24950 | 1081 |
| 415 | 20231213 | 121900 | 1895506200 | 25000 | 25000 | 25050 | 25000 | 2093 |
| 416 | 20231213 | 121800 | 1843164300 | 25000 | 24950 | 25000 | 24950 | 547 |
| 417 | 20231213 | 121700 | 1829502200 | 25000 | 24950 | 25000 | 24950 | 276 |
| 418 | 20231213 | 121600 | 1822609350 | 24950 | 24900 | 24950 | 24900 | 867 |
| 419 | 20231213 | 121500 | 1800989050 | 24900 | 24950 | 24950 | 24900 | 29 |
| 420 | 20231213 | 121400 | 1800266850 | 24950 | 24900 | 24950 | 24900 | 185 |
| 421 | 20231213 | 121300 | 1795651200 | 24900 | 24900 | 24950 | 24900 | 129 |
| 422 | 20231213 | 121200 | 1792438100 | 24900 | 24900 | 24900 | 24900 | 4 |
| 423 | 20231213 | 121100 | 1792338500 | 24900 | 24950 | 24950 | 24900 | 142 |
| 424 | 20231213 | 121000 | 1788796000 | 24900 | 24900 | 24950 | 24900 | 64 |
| 425 | 20231213 | 120900 | 1787199900 | 24950 | 24950 | 24950 | 24900 | 453 |
| 426 | 20231213 | 120800 | 1775898400 | 25000 | 25000 | 25000 | 24950 | 441 |
| 427 | 20231213 | 120700 | 1764874000 | 24950 | 25000 | 25000 | 24950 | 1559 |
| 428 | 20231213 | 120600 | 1725899100 | 24950 | 24900 | 25000 | 24900 | 2784 |
| 429 | 20231213 | 120500 | 1656479450 | 24850 | 24850 | 24900 | 24850 | 153 |
| 430 | 20231213 | 120400 | 1652670250 | 24850 | 24900 | 24900 | 24850 | 109 |
| 431 | 20231213 | 120300 | 1649958850 | 24900 | 24850 | 24900 | 24850 | 696 |
| 432 | 20231213 | 120200 | 1632633250 | 24850 | 24800 | 24850 | 24800 | 69 |
| 433 | 20231213 | 120100 | 1630919550 | 24850 | 24800 | 24850 | 24800 | 171 |
| 434 | 20231213 | 120000 | 1626672350 | 24800 | 24850 | 24850 | 24800 | 279 |
| 435 | 20231213 | 115900 | 1619739650 | 24800 | 24800 | 24850 | 24800 | 149 |
| 436 | 20231213 | 115800 | 1616042300 | 24850 | 24850 | 24850 | 24800 | 92 |
| 437 | 20231213 | 115700 | 1613756500 | 24800 | 24850 | 24850 | 24800 | 213 |
| 438 | 20231213 | 115600 | 1608464050 | 24850 | 24850 | 24900 | 24850 | 213 |
| 439 | 20231213 | 115500 | 1603170300 | 24850 | 24850 | 24850 | 24800 | 779 |
| 440 | 20231213 | 115400 | 1583812500 | 24850 | 24800 | 24850 | 24800 | 208 |
| 441 | 20231213 | 115300 | 1578644200 | 24800 | 24750 | 24800 | 24750 | 591 |
| 442 | 20231213 | 115200 | 1563987500 | 24800 | 24750 | 24800 | 24750 | 27 |
| 443 | 20231213 | 115100 | 1563318850 | 24800 | 24750 | 24800 | 24750 | 195 |
| 444 | 20231213 | 115000 | 1558486150 | 24750 | 24750 | 24800 | 24750 | 76 |
| 445 | 20231213 | 114900 | 1556604900 | 24750 | 24800 | 24800 | 24750 | 241 |
| 446 | 20231213 | 114800 | 1550628450 | 24750 | 24750 | 24750 | 24750 | 778 |
| 447 | 20231213 | 114700 | 1531372950 | 24750 | 24700 | 24750 | 24700 | 118 |
| 448 | 20231213 | 114600 | 1528455750 | 24700 | 24700 | 24750 | 24650 | 412 |
| 449 | 20231213 | 114500 | 1518279050 | 24650 | 24650 | 24650 | 24650 | 6 |
| 450 | 20231213 | 114400 | 1518131150 | 24650 | 24650 | 24650 | 24650 | 69 |
| 451 | 20231213 | 114300 | 1516430300 | 24700 | 24700 | 24700 | 24700 | 542 |
| 452 | 20231213 | 114200 | 1503042900 | 24650 | 24650 | 24650 | 24650 | 2 |
| 453 | 20231213 | 114100 | 1502993600 | 24700 | 24650 | 24700 | 24650 | 27 |
| 454 | 20231213 | 114000 | 1502327050 | 24700 | 24650 | 24700 | 24650 | 174 |
| 455 | 20231213 | 113900 | 1498031400 | 24650 | 24650 | 24650 | 24650 | 5 |
| 456 | 20231213 | 113800 | 1497908150 | 24700 | 24650 | 24700 | 24650 | 98 |
| 457 | 20231213 | 113700 | 1495491950 | 24700 | 24650 | 24700 | 24650 | 226 |
| 458 | 20231213 | 113600 | 1489910250 | 24650 | 24700 | 24700 | 24650 | 161 |
| 459 | 20231213 | 113500 | 1485940600 | 24650 | 24700 | 24700 | 24650 | 348 |
| 460 | 20231213 | 113400 | 1477350450 | 24650 | 24650 | 24650 | 24650 | 9 |
| 461 | 20231213 | 113300 | 1477128600 | 24650 | 24650 | 24650 | 24650 | 53 |
| 462 | 20231213 | 113200 | 1475822150 | 24650 | 24700 | 24700 | 24650 | 342 |
| 463 | 20231213 | 113100 | 1467385450 | 24700 | 24650 | 24700 | 24650 | 217 |
| 464 | 20231213 | 113000 | 1462036350 | 24700 | 24700 | 24700 | 24650 | 46 |
| 465 | 20231213 | 112900 | 1460900250 | 24700 | 24650 | 24700 | 24650 | 262 |
| 466 | 20231213 | 112800 | 1454429500 | 24700 | 24700 | 24700 | 24700 | 99 |
| 467 | 20231213 | 112700 | 1451984200 | 24650 | 24650 | 24650 | 24650 | 73 |
| 468 | 20231213 | 112600 | 1450184750 | 24650 | 24700 | 24700 | 24650 | 130 |
| 469 | 20231213 | 112500 | 1446973850 | 24650 | 24650 | 24650 | 24650 | 10 |
| 470 | 20231213 | 112400 | 1446727350 | 24650 | 24650 | 24650 | 24650 | 67 |
| 471 | 20231213 | 112300 | 1445075800 | 24650 | 24650 | 24650 | 24650 | 2 |
| 472 | 20231213 | 112200 | 1445026500 | 24650 | 24650 | 24650 | 24650 | 16 |
| 473 | 20231213 | 112100 | 1444632100 | 24700 | 24700 | 24700 | 24700 | 50 |
| 474 | 20231213 | 112000 | 1443397100 | 24650 | 24700 | 24700 | 24650 | 16 |
| 475 | 20231213 | 111900 | 1443002550 | 24650 | 24700 | 24700 | 24650 | 22 |
| 476 | 20231213 | 111800 | 1442459250 | 24650 | 24650 | 24650 | 24650 | 11 |
| 477 | 20231213 | 111700 | 1442188100 | 24650 | 24650 | 24650 | 24650 | 115 |
| 478 | 20231213 | 111600 | 1439353350 | 24600 | 24650 | 24700 | 24600 | 31 |
| 479 | 20231213 | 111500 | 1438588650 | 24650 | 24650 | 24650 | 24650 | 112 |
| 480 | 20231213 | 111400 | 1435827850 | 24650 | 24650 | 24650 | 24650 | 6 |
| 481 | 20231213 | 111300 | 1435679950 | 24650 | 24650 | 24650 | 24650 | 8 |
| 482 | 20231213 | 111200 | 1435482750 | 24650 | 24650 | 24650 | 24600 | 23 |
| 483 | 20231213 | 111100 | 1434915900 | 24650 | 24600 | 24650 | 24600 | 13 |
| 484 | 20231213 | 111000 | 1434596050 | 24650 | 24650 | 24650 | 24600 | 571 |
| 485 | 20231213 | 110900 | 1420522500 | 24600 | 24600 | 24600 | 24600 | 7 |
| 486 | 20231213 | 110800 | 1420350300 | 24650 | 24650 | 24650 | 24650 | 500 |
| 487 | 20231213 | 110700 | 1408025300 | 24650 | 24650 | 24700 | 24650 | 152 |
| 488 | 20231213 | 110600 | 1404277950 | 24650 | 24650 | 24650 | 24650 | 32 |
| 489 | 20231213 | 110500 | 1403489150 | 24650 | 24700 | 24700 | 24650 | 40 |
| 490 | 20231213 | 110400 | 1402502650 | 24650 | 24650 | 24650 | 24650 | 116 |
| 491 | 20231213 | 110300 | 1399643250 | 24650 | 24700 | 24700 | 24650 | 39 |
| 492 | 20231213 | 110200 | 1398681500 | 24650 | 24650 | 24650 | 24650 | 123 |
| 493 | 20231213 | 110100 | 1395649550 | 24650 | 24650 | 24650 | 24650 | 439 |
| 494 | 20231213 | 110000 | 1384828200 | 24700 | 24650 | 24700 | 24650 | 36 |
| 495 | 20231213 | 105900 | 1383939800 | 24650 | 24650 | 24650 | 24650 | 88 |
| 496 | 20231213 | 105800 | 1381770600 | 24700 | 24650 | 24700 | 24650 | 91 |
| 497 | 20231213 | 105700 | 1379522950 | 24650 | 24650 | 24650 | 24600 | 900 |
| 498 | 20231213 | 105600 | 1357338500 | 24650 | 24600 | 24650 | 24600 | 740 |
| 499 | 20231213 | 105500 | 1339106100 | 24550 | 24550 | 24650 | 24550 | 954 |
| 500 | 20231213 | 105400 | 1315629900 | 24550 | 24550 | 24550 | 24550 | 415 |
| 501 | 20231213 | 105300 | 1305441650 | 24500 | 24550 | 24550 | 24500 | 14 |
| 502 | 20231213 | 105200 | 1305098600 | 24500 | 24500 | 24500 | 24500 | 50 |
| 503 | 20231213 | 105100 | 1303873600 | 24500 | 24550 | 24550 | 24500 | 6 |
| 504 | 20231213 | 105000 | 1303726550 | 24550 | 24600 | 24600 | 24550 | 839 |
| 505 | 20231213 | 104900 | 1283116600 | 24600 | 24600 | 24600 | 24600 | 76 |
| 506 | 20231213 | 104800 | 1281247000 | 24600 | 24600 | 24600 | 24600 | 1223 |
| 507 | 20231213 | 104700 | 1251161200 | 24650 | 24600 | 24650 | 24600 | 65 |
| 508 | 20231213 | 104600 | 1249562150 | 24600 | 24600 | 24600 | 24600 | 30 |
| 509 | 20231213 | 104500 | 1248824150 | 24650 | 24600 | 24650 | 24600 | 103 |
| 510 | 20231213 | 104400 | 1246290200 | 24600 | 24650 | 24650 | 24600 | 110 |
| 511 | 20231213 | 104300 | 1243584150 | 24650 | 24600 | 24650 | 24600 | 244 |
| 512 | 20231213 | 104200 | 1237579250 | 24600 | 24650 | 24650 | 24600 | 13 |
| 513 | 20231213 | 104100 | 1237259300 | 24600 | 24650 | 24650 | 24600 | 117 |
| 514 | 20231213 | 104000 | 1234380500 | 24600 | 24600 | 24600 | 24600 | 110 |
| 515 | 20231213 | 103900 | 1231674500 | 24650 | 24700 | 24700 | 24650 | 542 |
| 516 | 20231213 | 103800 | 1218311000 | 24700 | 24750 | 24750 | 24700 | 116 |
| 517 | 20231213 | 103700 | 1215443400 | 24750 | 24700 | 24750 | 24700 | 238 |
| 518 | 20231213 | 103600 | 1209563650 | 24700 | 24700 | 24700 | 24700 | 80 |
| 519 | 20231213 | 103500 | 1207587650 | 24650 | 24650 | 24700 | 24650 | 105 |
| 520 | 20231213 | 103400 | 1204996850 | 24700 | 24650 | 24700 | 24650 | 18 |
| 521 | 20231213 | 103300 | 1204552650 | 24650 | 24700 | 24700 | 24650 | 77 |
| 522 | 20231213 | 103200 | 1202651600 | 24700 | 24650 | 24700 | 24650 | 502 |
| 523 | 20231213 | 103100 | 1190257900 | 24650 | 24650 | 24650 | 24650 | 53 |
| 524 | 20231213 | 103000 | 1188951450 | 24650 | 24600 | 24650 | 24600 | 10 |
| 525 | 20231213 | 102900 | 1188705400 | 24600 | 24650 | 24650 | 24600 | 47 |
| 526 | 20231213 | 102800 | 1187546900 | 24600 | 24650 | 24650 | 24600 | 52 |
| 527 | 20231213 | 102700 | 1186265700 | 24600 | 24600 | 24600 | 24600 | 5 |
| 528 | 20231213 | 102600 | 1186142700 | 24600 | 24600 | 24650 | 24600 | 110 |
| 529 | 20231213 | 102500 | 1183436500 | 24600 | 24650 | 24650 | 24600 | 76 |
| 530 | 20231213 | 102400 | 1181566850 | 24650 | 24650 | 24650 | 24650 | 32 |
| 531 | 20231213 | 102300 | 1180778050 | 24600 | 24600 | 24650 | 24600 | 69 |
| 532 | 20231213 | 102200 | 1179080450 | 24650 | 24650 | 24650 | 24650 | 333 |
| 533 | 20231213 | 102100 | 1170872000 | 24650 | 24550 | 24650 | 24550 | 399 |
| 534 | 20231213 | 102000 | 1161045750 | 24550 | 24600 | 24600 | 24550 | 231 |
| 535 | 20231213 | 101900 | 1155368550 | 24600 | 24600 | 24600 | 24600 | 5 |
| 536 | 20231213 | 101800 | 1155245550 | 24600 | 24600 | 24600 | 24600 | 51 |
| 537 | 20231213 | 101700 | 1153990950 | 24600 | 24550 | 24600 | 24550 | 170 |
| 538 | 20231213 | 101600 | 1149813950 | 24600 | 24600 | 24600 | 24600 | 41 |
| 539 | 20231213 | 101500 | 1148805350 | 24550 | 24750 | 24750 | 24500 | 524 |
| 540 | 20231213 | 101400 | 1135865300 | 24700 | 24550 | 24750 | 24550 | 2034 |
| 541 | 20231213 | 101300 | 1085636200 | 24500 | 24500 | 24600 | 24500 | 563 |
| 542 | 20231213 | 101200 | 1071802700 | 24500 | 24550 | 24550 | 24500 | 47 |
| 543 | 20231213 | 101100 | 1070649950 | 24550 | 24550 | 24550 | 24550 | 321 |
| 544 | 20231213 | 101000 | 1062769400 | 24550 | 24500 | 24550 | 24500 | 87 |
| 545 | 20231213 | 100900 | 1060637300 | 24450 | 24500 | 24500 | 24450 | 575 |
| 546 | 20231213 | 100800 | 1046572050 | 24500 | 24500 | 24500 | 24500 | 24 |
| 547 | 20231213 | 100700 | 1045984050 | 24500 | 24500 | 24500 | 24500 | 273 |
| 548 | 20231213 | 100600 | 1039295550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 549 | 20231213 | 100500 | 1039295550 | 24450 | 24450 | 24450 | 24450 | 6 |
| 550 | 20231213 | 100400 | 1039148850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 551 | 20231213 | 100300 | 1039148850 | 24400 | 24400 | 24400 | 24400 | 62 |
| 552 | 20231213 | 100200 | 1037636050 | 24400 | 24400 | 24400 | 24400 | 163 |
| 553 | 20231213 | 100100 | 1033658850 | 24400 | 24400 | 24400 | 24400 | 148 |
| 554 | 20231213 | 100000 | 1030047650 | 24400 | 24500 | 24500 | 24400 | 665 |
| 555 | 20231213 | 095900 | 1013765900 | 24500 | 24500 | 24500 | 24500 | 42 |
| 556 | 20231213 | 095800 | 1012736900 | 24500 | 24500 | 24550 | 24500 | 387 |
| 557 | 20231213 | 095700 | 1003255350 | 24500 | 24550 | 24550 | 24500 | 68 |
| 558 | 20231213 | 095600 | 1001586350 | 24550 | 24500 | 24550 | 24500 | 143 |
| 559 | 20231213 | 095500 | 998081450 | 24550 | 24550 | 24550 | 24550 | 52 |
| 560 | 20231213 | 095400 | 996804850 | 24550 | 24550 | 24550 | 24550 | 35 |
| 561 | 20231213 | 095300 | 995945600 | 24600 | 24600 | 24600 | 24600 | 7 |
| 562 | 20231213 | 095200 | 995773400 | 24600 | 24600 | 24600 | 24600 | 55 |
| 563 | 20231213 | 095100 | 994420400 | 24600 | 24500 | 24600 | 24500 | 885 |
| 564 | 20231213 | 095000 | 972660800 | 24500 | 24400 | 24500 | 24400 | 592 |
| 565 | 20231213 | 094900 | 958189550 | 24300 | 24350 | 24400 | 24300 | 361 |
| 566 | 20231213 | 094800 | 949398100 | 24350 | 24350 | 24350 | 24350 | 407 |
| 567 | 20231213 | 094700 | 939487650 | 24300 | 24300 | 24300 | 24300 | 27 |
| 568 | 20231213 | 094600 | 938831550 | 24300 | 24300 | 24300 | 24300 | 34 |
| 569 | 20231213 | 094500 | 938005350 | 24300 | 24300 | 24300 | 24300 | 84 |
| 570 | 20231213 | 094400 | 935964150 | 24400 | 24400 | 24400 | 24400 | 4 |
| 571 | 20231213 | 094300 | 935866550 | 24400 | 24300 | 24400 | 24300 | 92 |
| 572 | 20231213 | 094200 | 933630250 | 24300 | 24300 | 24350 | 24300 | 129 |
| 573 | 20231213 | 094100 | 930494050 | 24300 | 24400 | 24400 | 24300 | 8 |
| 574 | 20231213 | 094000 | 930299400 | 24350 | 24350 | 24350 | 24300 | 497 |
| 575 | 20231213 | 093900 | 918198300 | 24300 | 24300 | 24300 | 24300 | 187 |
| 576 | 20231213 | 093800 | 913654200 | 24300 | 24300 | 24350 | 24300 | 815 |
| 577 | 20231213 | 093700 | 893849150 | 24300 | 24350 | 24400 | 24300 | 732 |
| 578 | 20231213 | 093600 | 876026400 | 24350 | 24300 | 24350 | 24300 | 192 |
| 579 | 20231213 | 093500 | 871353250 | 24300 | 24350 | 24350 | 24300 | 959 |
| 580 | 20231213 | 093400 | 848043200 | 24350 | 24300 | 24350 | 24300 | 78 |
| 581 | 20231213 | 093300 | 846147750 | 24300 | 24300 | 24300 | 24250 | 2619 |
| 582 | 20231213 | 093200 | 782517300 | 24300 | 24350 | 24350 | 24300 | 539 |
| 583 | 20231213 | 093100 | 769419250 | 24300 | 24350 | 24350 | 24300 | 843 |
| 584 | 20231213 | 093000 | 748919250 | 24350 | 24400 | 24400 | 24350 | 118 |
| 585 | 20231213 | 092900 | 746045900 | 24400 | 24400 | 24400 | 24300 | 261 |
| 586 | 20231213 | 092800 | 739678200 | 24400 | 24350 | 24400 | 24350 | 310 |
| 587 | 20231213 | 092700 | 732129600 | 24350 | 24350 | 24400 | 24350 | 61 |
| 588 | 20231213 | 092600 | 730644200 | 24400 | 24400 | 24400 | 24400 | 236 |
| 589 | 20231213 | 092500 | 724885800 | 24450 | 24400 | 24450 | 24400 | 162 |
| 590 | 20231213 | 092400 | 720929900 | 24450 | 24450 | 24450 | 24450 | 133 |
| 591 | 20231213 | 092300 | 717678050 | 24500 | 24500 | 24500 | 24500 | 1 |
| 592 | 20231213 | 092200 | 717653550 | 24400 | 24400 | 24450 | 24400 | 233 |
| 593 | 20231213 | 092100 | 711966150 | 24400 | 24400 | 24400 | 24400 | 70 |
| 594 | 20231213 | 092000 | 710258150 | 24400 | 24500 | 24500 | 24400 | 830 |
| 595 | 20231213 | 091900 | 689992850 | 24500 | 24550 | 24550 | 24450 | 54 |
| 596 | 20231213 | 091800 | 688672200 | 24450 | 24450 | 24550 | 24450 | 760 |
| 597 | 20231213 | 091700 | 670090000 | 24450 | 24650 | 24650 | 24450 | 3938 |
| 598 | 20231213 | 091600 | 573396600 | 24650 | 24600 | 24650 | 24600 | 520 |
| 599 | 20231213 | 091500 | 560591850 | 24600 | 24500 | 24600 | 24350 | 1125 |
| 600 | 20231213 | 091400 | 533065850 | 24500 | 24450 | 24500 | 24450 | 529 |
| 601 | 20231213 | 091300 | 520125700 | 24450 | 24400 | 24450 | 24400 | 206 |
| 602 | 20231213 | 091200 | 515089050 | 24450 | 24350 | 24450 | 24350 | 402 |
| 603 | 20231213 | 091100 | 505286850 | 24350 | 24250 | 24400 | 24250 | 879 |
| 604 | 20231213 | 091000 | 483872350 | 24250 | 24350 | 24350 | 24250 | 25 |
| 605 | 20231213 | 090900 | 483266000 | 24250 | 24350 | 24350 | 24250 | 132 |
| 606 | 20231213 | 090800 | 480060650 | 24350 | 24200 | 24350 | 24150 | 1487 |
| 607 | 20231213 | 090700 | 444032700 | 24150 | 24350 | 24400 | 24150 | 2492 |
| 608 | 20231213 | 090600 | 383641550 | 24350 | 24400 | 24400 | 24350 | 99 |
| 609 | 20231213 | 090500 | 381227200 | 24300 | 24200 | 24400 | 24150 | 6646 |
| 610 | 20231213 | 090400 | 219883150 | 24250 | 24300 | 24350 | 24200 | 1552 |
| 611 | 20231213 | 090300 | 182276550 | 24300 | 24400 | 24500 | 24300 | 349 |
| 612 | 20231213 | 090200 | 173770550 | 24450 | 24300 | 24450 | 24150 | 2633 |
| 613 | 20231213 | 090100 | 110052950 | 24300 | 24450 | 24450 | 24150 | 2022 |
| 614 | 20231213 | 090000 | 60995600 | 24450 | 24700 | 24700 | 24450 | 2478 |