32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 3 | 20231214 | 191100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231214 | 191000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231214 | 190900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231214 | 190800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231214 | 190700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231214 | 190600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231214 | 190500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231214 | 190400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231214 | 190300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231214 | 190200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231214 | 190100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231214 | 190000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231214 | 185900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231214 | 185800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231214 | 185700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231214 | 185600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231214 | 185500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231214 | 185400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231214 | 185300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231214 | 185200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231214 | 185100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231214 | 185000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231214 | 184900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231214 | 184800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231214 | 184700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231214 | 184600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231214 | 184500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231214 | 184400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231214 | 184300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231214 | 184200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 33 | 20231214 | 184100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231214 | 184000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231214 | 183900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231214 | 183800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231214 | 183700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231214 | 183600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231214 | 183500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231214 | 183400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231214 | 183300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231214 | 183200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231214 | 183100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231214 | 183000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231214 | 182900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231214 | 182800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231214 | 182700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231214 | 182600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231214 | 182500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231214 | 182400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231214 | 182300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231214 | 182200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231214 | 182100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231214 | 182000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231214 | 181900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231214 | 181800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231214 | 181700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231214 | 181600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231214 | 181500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231214 | 181400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231214 | 181300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231214 | 181200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 63 | 20231214 | 181100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231214 | 181000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231214 | 180900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231214 | 180800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231214 | 180700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231214 | 180600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231214 | 180500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231214 | 180400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231214 | 180300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231214 | 180200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231214 | 180100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231214 | 180000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231214 | 175900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231214 | 175800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231214 | 175700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231214 | 175600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231214 | 175500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231214 | 175400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231214 | 175300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231214 | 175200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231214 | 175100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231214 | 175000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231214 | 174900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231214 | 174800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231214 | 174700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231214 | 174600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231214 | 174500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231214 | 174400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231214 | 174300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231214 | 174200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 93 | 20231214 | 174100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231214 | 174000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231214 | 173900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231214 | 173800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231214 | 173700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231214 | 173600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231214 | 173500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231214 | 173400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231214 | 173300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231214 | 173200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231214 | 173100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231214 | 173000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231214 | 172900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231214 | 172800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231214 | 172700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231214 | 172600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231214 | 172500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231214 | 172400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231214 | 172300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231214 | 172200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231214 | 172100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231214 | 172000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231214 | 171900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231214 | 171800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231214 | 171700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231214 | 171600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231214 | 171500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231214 | 171400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231214 | 171300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231214 | 171200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 123 | 20231214 | 171100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231214 | 171000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231214 | 170900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231214 | 170800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231214 | 170700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231214 | 170600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231214 | 170500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231214 | 170400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231214 | 170300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231214 | 170200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231214 | 170100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231214 | 170000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231214 | 165900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231214 | 165800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231214 | 165700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231214 | 165600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231214 | 165500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231214 | 165400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231214 | 165300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231214 | 165200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231214 | 165100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231214 | 165000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231214 | 164900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231214 | 164800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231214 | 164700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231214 | 164600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231214 | 164500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231214 | 164400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231214 | 164300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231214 | 164200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 153 | 20231214 | 164100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231214 | 164000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231214 | 163900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231214 | 163800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231214 | 163700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231214 | 163600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231214 | 163500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231214 | 163400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231214 | 163300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231214 | 163200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231214 | 163100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231214 | 163000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231214 | 162900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231214 | 162800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231214 | 162700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231214 | 162600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231214 | 162500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231214 | 162400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231214 | 162300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231214 | 162200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231214 | 162100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231214 | 162000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231214 | 161900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231214 | 161800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231214 | 161700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231214 | 161600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231214 | 161500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231214 | 161400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231214 | 161300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231214 | 161200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 183 | 20231214 | 161100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20231214 | 161000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20231214 | 160900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231214 | 160800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231214 | 160700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231214 | 160600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231214 | 160500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231214 | 160400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231214 | 160300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231214 | 160200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231214 | 160100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231214 | 160000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231214 | 155900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20231214 | 155800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20231214 | 155700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20231214 | 155600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20231214 | 155500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20231214 | 155400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20231214 | 155300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20231214 | 155200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20231214 | 155100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231214 | 155000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20231214 | 154900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231214 | 154800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231214 | 154700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231214 | 154600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231214 | 154500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231214 | 154400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231214 | 154300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231214 | 154200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 213 | 20231214 | 154100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20231214 | 154000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20231214 | 153900 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20231214 | 153800 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20231214 | 153700 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20231214 | 153600 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20231214 | 153500 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20231214 | 153400 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20231214 | 153300 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20231214 | 153200 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20231214 | 153100 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20231214 | 153000 | 4917368800 | 24550 | 24550 | 24550 | 24550 | 6243 |
| 225 | 20231214 | 152900 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20231214 | 152800 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20231214 | 152700 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20231214 | 152600 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20231214 | 152500 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20231214 | 152400 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20231214 | 152300 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20231214 | 152200 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20231214 | 152100 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20231214 | 152000 | 4764103150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20231214 | 151900 | 4764103150 | 24600 | 24550 | 24600 | 24500 | 1823 |
| 236 | 20231214 | 151800 | 4719378200 | 24550 | 24550 | 24600 | 24500 | 1089 |
| 237 | 20231214 | 151700 | 4692662050 | 24550 | 24600 | 24600 | 24550 | 783 |
| 238 | 20231214 | 151600 | 4673410050 | 24550 | 24650 | 24650 | 24550 | 840 |
| 239 | 20231214 | 151500 | 4652750400 | 24650 | 24600 | 24650 | 24600 | 625 |
| 240 | 20231214 | 151400 | 4637374800 | 24600 | 24500 | 24600 | 24500 | 496 |
| 241 | 20231214 | 151300 | 4625196400 | 24500 | 24500 | 24500 | 24450 | 610 |
| 242 | 20231214 | 151200 | 4610255300 | 24500 | 24550 | 24550 | 24500 | 232 |
| 243 | 20231214 | 151100 | 4604571250 | 24450 | 24500 | 24550 | 24450 | 1317 |
| 244 | 20231214 | 151000 | 4572303300 | 24500 | 24500 | 24600 | 24500 | 223 |
| 245 | 20231214 | 150900 | 4566837050 | 24500 | 24500 | 24550 | 24450 | 155 |
| 246 | 20231214 | 150800 | 4563038500 | 24450 | 24550 | 24550 | 24450 | 174 |
| 247 | 20231214 | 150700 | 4558770150 | 24550 | 24550 | 24600 | 24500 | 451 |
| 248 | 20231214 | 150600 | 4547713250 | 24500 | 24600 | 24600 | 24450 | 351 |
| 249 | 20231214 | 150500 | 4539116100 | 24450 | 24650 | 24650 | 24450 | 179 |
| 250 | 20231214 | 150400 | 4534731150 | 24650 | 24650 | 24700 | 24500 | 1731 |
| 251 | 20231214 | 150300 | 4492208600 | 24650 | 24700 | 24700 | 24600 | 537 |
| 252 | 20231214 | 150200 | 4478994050 | 24700 | 24700 | 24700 | 24600 | 63 |
| 253 | 20231214 | 150100 | 4477442200 | 24700 | 24700 | 24700 | 24650 | 212 |
| 254 | 20231214 | 150000 | 4472207650 | 24650 | 24700 | 24700 | 24650 | 320 |
| 255 | 20231214 | 145900 | 4464307150 | 24700 | 24700 | 24700 | 24650 | 653 |
| 256 | 20231214 | 145800 | 4448209350 | 24650 | 24700 | 24700 | 24650 | 162 |
| 257 | 20231214 | 145700 | 4444215950 | 24650 | 24700 | 24700 | 24600 | 544 |
| 258 | 20231214 | 145600 | 4430806900 | 24650 | 24650 | 24700 | 24650 | 246 |
| 259 | 20231214 | 145500 | 4424739100 | 24700 | 24650 | 24700 | 24650 | 299 |
| 260 | 20231214 | 145400 | 4417359650 | 24700 | 24600 | 24700 | 24600 | 783 |
| 261 | 20231214 | 145300 | 4398049300 | 24600 | 24550 | 24600 | 24550 | 376 |
| 262 | 20231214 | 145200 | 4388818450 | 24550 | 24550 | 24550 | 24550 | 465 |
| 263 | 20231214 | 145100 | 4377402700 | 24550 | 24600 | 24600 | 24550 | 254 |
| 264 | 20231214 | 145000 | 4371157000 | 24600 | 24600 | 24600 | 24600 | 235 |
| 265 | 20231214 | 144900 | 4365376000 | 24600 | 24650 | 24650 | 24600 | 73 |
| 266 | 20231214 | 144800 | 4363578700 | 24600 | 24550 | 24600 | 24550 | 297 |
| 267 | 20231214 | 144700 | 4356278900 | 24550 | 24550 | 24600 | 24550 | 100 |
| 268 | 20231214 | 144600 | 4353820100 | 24550 | 24450 | 24550 | 24450 | 521 |
| 269 | 20231214 | 144500 | 4341052750 | 24450 | 24400 | 24450 | 24400 | 2047 |
| 270 | 20231214 | 144400 | 4291025350 | 24400 | 24500 | 24550 | 24400 | 1985 |
| 271 | 20231214 | 144300 | 4242566700 | 24500 | 24450 | 24500 | 24400 | 336 |
| 272 | 20231214 | 144200 | 4234351450 | 24450 | 24550 | 24550 | 24450 | 1749 |
| 273 | 20231214 | 144100 | 4191562000 | 24550 | 24550 | 24550 | 24550 | 722 |
| 274 | 20231214 | 144000 | 4173836900 | 24550 | 24550 | 24550 | 24550 | 43 |
| 275 | 20231214 | 143900 | 4172781250 | 24550 | 24550 | 24550 | 24550 | 69 |
| 276 | 20231214 | 143800 | 4171087300 | 24550 | 24550 | 24550 | 24550 | 291 |
| 277 | 20231214 | 143700 | 4163943250 | 24550 | 24600 | 24600 | 24550 | 70 |
| 278 | 20231214 | 143600 | 4162221450 | 24600 | 24650 | 24650 | 24600 | 268 |
| 279 | 20231214 | 143500 | 4155628450 | 24650 | 24600 | 24650 | 24600 | 340 |
| 280 | 20231214 | 143400 | 4147259450 | 24600 | 24600 | 24600 | 24600 | 347 |
| 281 | 20231214 | 143300 | 4138723250 | 24500 | 24550 | 24550 | 24500 | 1064 |
| 282 | 20231214 | 143200 | 4112651550 | 24550 | 24600 | 24600 | 24550 | 563 |
| 283 | 20231214 | 143100 | 4098825700 | 24600 | 24650 | 24650 | 24600 | 123 |
| 284 | 20231214 | 143000 | 4095798750 | 24650 | 24600 | 24650 | 24600 | 21 |
| 285 | 20231214 | 142900 | 4095281600 | 24600 | 24600 | 24600 | 24600 | 4 |
| 286 | 20231214 | 142800 | 4095183200 | 24600 | 24600 | 24600 | 24550 | 341 |
| 287 | 20231214 | 142700 | 4086801400 | 24650 | 24650 | 24650 | 24650 | 11 |
| 288 | 20231214 | 142600 | 4086530250 | 24600 | 24600 | 24600 | 24600 | 283 |
| 289 | 20231214 | 142500 | 4079568450 | 24600 | 24550 | 24600 | 24550 | 76 |
| 290 | 20231214 | 142400 | 4077702600 | 24600 | 24600 | 24600 | 24550 | 53 |
| 291 | 20231214 | 142300 | 4076401300 | 24550 | 24600 | 24600 | 24550 | 447 |
| 292 | 20231214 | 142200 | 4065425100 | 24600 | 24650 | 24650 | 24600 | 23 |
| 293 | 20231214 | 142100 | 4064859200 | 24650 | 24650 | 24650 | 24650 | 2 |
| 294 | 20231214 | 142000 | 4064809900 | 24600 | 24550 | 24650 | 24550 | 139 |
| 295 | 20231214 | 141900 | 4061393050 | 24550 | 24600 | 24650 | 24550 | 1285 |
| 296 | 20231214 | 141800 | 4029843850 | 24600 | 24650 | 24700 | 24600 | 429 |
| 297 | 20231214 | 141700 | 4019287800 | 24700 | 24700 | 24750 | 24700 | 326 |
| 298 | 20231214 | 141600 | 4011226400 | 24750 | 24700 | 24750 | 24700 | 2 |
| 299 | 20231214 | 141500 | 4011176950 | 24750 | 24600 | 24750 | 24600 | 1306 |
| 300 | 20231214 | 141400 | 3978923800 | 24650 | 24600 | 24650 | 24550 | 355 |
| 301 | 20231214 | 141300 | 3970193100 | 24650 | 24600 | 24650 | 24600 | 184 |
| 302 | 20231214 | 141200 | 3965665600 | 24650 | 24600 | 24650 | 24600 | 166 |
| 303 | 20231214 | 141100 | 3961581850 | 24650 | 24750 | 24750 | 24650 | 805 |
| 304 | 20231214 | 141000 | 3941711150 | 24700 | 24800 | 24800 | 24700 | 31 |
| 305 | 20231214 | 140900 | 3940945350 | 24700 | 24750 | 24800 | 24700 | 671 |
| 306 | 20231214 | 140800 | 3924342900 | 24800 | 24800 | 24800 | 24800 | 26 |
| 307 | 20231214 | 140700 | 3923698100 | 24800 | 24800 | 24800 | 24800 | 50 |
| 308 | 20231214 | 140600 | 3922458100 | 24800 | 24800 | 24800 | 24750 | 114 |
| 309 | 20231214 | 140500 | 3919633450 | 24800 | 24800 | 24800 | 24750 | 39 |
| 310 | 20231214 | 140400 | 3918667450 | 24800 | 24800 | 24800 | 24800 | 225 |
| 311 | 20231214 | 140300 | 3913087450 | 24800 | 24800 | 24850 | 24800 | 96 |
| 312 | 20231214 | 140200 | 3910706600 | 24850 | 24850 | 24850 | 24800 | 615 |
| 313 | 20231214 | 140100 | 3895450450 | 24850 | 24850 | 24850 | 24850 | 310 |
| 314 | 20231214 | 140000 | 3887746950 | 24850 | 24850 | 24850 | 24850 | 152 |
| 315 | 20231214 | 135900 | 3883969750 | 24800 | 24800 | 24850 | 24800 | 976 |
| 316 | 20231214 | 135800 | 3859750350 | 24800 | 24800 | 24800 | 24800 | 181 |
| 317 | 20231214 | 135700 | 3855261550 | 24800 | 24900 | 24900 | 24800 | 787 |
| 318 | 20231214 | 135600 | 3835706450 | 24900 | 24900 | 24900 | 24900 | 195 |
| 319 | 20231214 | 135500 | 3830850950 | 24900 | 24900 | 24900 | 24850 | 903 |
| 320 | 20231214 | 135400 | 3808388600 | 24850 | 24800 | 24850 | 24800 | 541 |
| 321 | 20231214 | 135300 | 3794946150 | 24800 | 24800 | 24800 | 24800 | 454 |
| 322 | 20231214 | 135200 | 3783686950 | 24800 | 24750 | 24800 | 24750 | 150 |
| 323 | 20231214 | 135100 | 3779971950 | 24750 | 24750 | 24750 | 24700 | 103 |
| 324 | 20231214 | 135000 | 3777422750 | 24750 | 24750 | 24750 | 24750 | 25 |
| 325 | 20231214 | 134900 | 3776804000 | 24750 | 24750 | 24750 | 24750 | 2 |
| 326 | 20231214 | 134800 | 3776754500 | 24750 | 24750 | 24750 | 24750 | 12 |
| 327 | 20231214 | 134700 | 3776457500 | 24750 | 24700 | 24750 | 24700 | 21 |
| 328 | 20231214 | 134600 | 3775938750 | 24750 | 24750 | 24750 | 24700 | 197 |
| 329 | 20231214 | 134500 | 3771064550 | 24750 | 24800 | 24850 | 24750 | 153 |
| 330 | 20231214 | 134400 | 3767267700 | 24800 | 24700 | 24850 | 24700 | 2273 |
| 331 | 20231214 | 134300 | 3710887550 | 24700 | 24600 | 24700 | 24600 | 90 |
| 332 | 20231214 | 134200 | 3708668500 | 24600 | 24650 | 24650 | 24600 | 790 |
| 333 | 20231214 | 134100 | 3689230200 | 24650 | 24650 | 24700 | 24650 | 21 |
| 334 | 20231214 | 134000 | 3688712100 | 24650 | 24700 | 24700 | 24650 | 446 |
| 335 | 20231214 | 133900 | 3677697200 | 24700 | 24750 | 24750 | 24700 | 202 |
| 336 | 20231214 | 133800 | 3672698200 | 24750 | 24800 | 24800 | 24750 | 39 |
| 337 | 20231214 | 133700 | 3671732350 | 24800 | 24750 | 24800 | 24750 | 288 |
| 338 | 20231214 | 133600 | 3664596450 | 24750 | 24750 | 24750 | 24750 | 50 |
| 339 | 20231214 | 133500 | 3663358950 | 24750 | 24750 | 24750 | 24750 | 106 |
| 340 | 20231214 | 133400 | 3660735450 | 24750 | 24750 | 24750 | 24700 | 263 |
| 341 | 20231214 | 133300 | 3654236200 | 24750 | 24750 | 24750 | 24750 | 10 |
| 342 | 20231214 | 133200 | 3653988700 | 24700 | 24700 | 24700 | 24700 | 476 |
| 343 | 20231214 | 133100 | 3642231500 | 24750 | 24700 | 24750 | 24700 | 164 |
| 344 | 20231214 | 133000 | 3638180650 | 24750 | 24750 | 24750 | 24750 | 31 |
| 345 | 20231214 | 132900 | 3637413400 | 24700 | 24750 | 24750 | 24700 | 99 |
| 346 | 20231214 | 132800 | 3634967650 | 24750 | 24750 | 24750 | 24750 | 55 |
| 347 | 20231214 | 132700 | 3633606400 | 24750 | 24700 | 24750 | 24700 | 175 |
| 348 | 20231214 | 132600 | 3629280400 | 24700 | 24700 | 24700 | 24650 | 265 |
| 349 | 20231214 | 132500 | 3622739900 | 24700 | 24700 | 24700 | 24700 | 101 |
| 350 | 20231214 | 132400 | 3620245200 | 24700 | 24700 | 24700 | 24700 | 213 |
| 351 | 20231214 | 132300 | 3614984100 | 24700 | 24750 | 24750 | 24700 | 36 |
| 352 | 20231214 | 132200 | 3614093950 | 24750 | 24750 | 24750 | 24700 | 82 |
| 353 | 20231214 | 132100 | 3612064500 | 24750 | 24800 | 24800 | 24750 | 1330 |
| 354 | 20231214 | 132000 | 3579087200 | 24800 | 24750 | 24800 | 24750 | 1369 |
| 355 | 20231214 | 131900 | 3545150400 | 24750 | 24700 | 24750 | 24700 | 827 |
| 356 | 20231214 | 131800 | 3524723000 | 24700 | 24700 | 24700 | 24650 | 36 |
| 357 | 20231214 | 131700 | 3523833900 | 24650 | 24600 | 24700 | 24450 | 2321 |
| 358 | 20231214 | 131600 | 3466740850 | 24600 | 24500 | 24600 | 24500 | 1220 |
| 359 | 20231214 | 131500 | 3436849150 | 24500 | 24550 | 24550 | 24500 | 816 |
| 360 | 20231214 | 131400 | 3416818400 | 24600 | 24550 | 24600 | 24550 | 46 |
| 361 | 20231214 | 131300 | 3415688300 | 24550 | 24550 | 24550 | 24500 | 362 |
| 362 | 20231214 | 131200 | 3406817250 | 24550 | 24550 | 24600 | 24550 | 76 |
| 363 | 20231214 | 131100 | 3404951400 | 24550 | 24550 | 24550 | 24550 | 10 |
| 364 | 20231214 | 131000 | 3404705900 | 24550 | 24550 | 24550 | 24550 | 50 |
| 365 | 20231214 | 130900 | 3403478400 | 24550 | 24550 | 24600 | 24550 | 119 |
| 366 | 20231214 | 130800 | 3400555950 | 24550 | 24500 | 24550 | 24500 | 77 |
| 367 | 20231214 | 130700 | 3398666950 | 24550 | 24550 | 24550 | 24550 | 59 |
| 368 | 20231214 | 130600 | 3397218500 | 24550 | 24550 | 24550 | 24550 | 23 |
| 369 | 20231214 | 130500 | 3396653850 | 24500 | 24500 | 24500 | 24500 | 396 |
| 370 | 20231214 | 130400 | 3386951850 | 24500 | 24500 | 24500 | 24500 | 101 |
| 371 | 20231214 | 130300 | 3384477350 | 24500 | 24550 | 24550 | 24500 | 1185 |
| 372 | 20231214 | 130200 | 3355419800 | 24550 | 24550 | 24550 | 24550 | 19 |
| 373 | 20231214 | 130100 | 3354953350 | 24600 | 24550 | 24600 | 24550 | 14 |
| 374 | 20231214 | 130000 | 3354609450 | 24550 | 24550 | 24550 | 24550 | 16 |
| 375 | 20231214 | 125900 | 3354216650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 376 | 20231214 | 125800 | 3354216650 | 24600 | 24550 | 24600 | 24550 | 59 |
| 377 | 20231214 | 125700 | 3352767750 | 24600 | 24650 | 24650 | 24600 | 21 |
| 378 | 20231214 | 125600 | 3352250950 | 24650 | 24600 | 24650 | 24550 | 583 |
| 379 | 20231214 | 125500 | 3337936900 | 24600 | 24650 | 24650 | 24600 | 357 |
| 380 | 20231214 | 125400 | 3329154650 | 24650 | 24600 | 24650 | 24600 | 534 |
| 381 | 20231214 | 125300 | 3316016550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 382 | 20231214 | 125200 | 3316016550 | 24650 | 24650 | 24650 | 24650 | 44 |
| 383 | 20231214 | 125100 | 3314931950 | 24650 | 24650 | 24650 | 24600 | 74 |
| 384 | 20231214 | 125000 | 3313110950 | 24650 | 24650 | 24650 | 24650 | 279 |
| 385 | 20231214 | 124900 | 3306233600 | 24650 | 24700 | 24700 | 24650 | 48 |
| 386 | 20231214 | 124800 | 3305050250 | 24650 | 24700 | 24700 | 24650 | 213 |
| 387 | 20231214 | 124700 | 3299796500 | 24650 | 24700 | 24700 | 24650 | 217 |
| 388 | 20231214 | 124600 | 3294444750 | 24700 | 24650 | 24700 | 24650 | 1135 |
| 389 | 20231214 | 124500 | 3266414800 | 24700 | 24700 | 24700 | 24700 | 903 |
| 390 | 20231214 | 124400 | 3244110700 | 24700 | 24650 | 24700 | 24650 | 703 |
| 391 | 20231214 | 124300 | 3226780650 | 24650 | 24650 | 24650 | 24650 | 48 |
| 392 | 20231214 | 124200 | 3225597450 | 24650 | 24650 | 24650 | 24650 | 219 |
| 393 | 20231214 | 124100 | 3220199100 | 24650 | 24600 | 24650 | 24600 | 63 |
| 394 | 20231214 | 124000 | 3218648350 | 24600 | 24650 | 24650 | 24600 | 569 |
| 395 | 20231214 | 123900 | 3204647850 | 24650 | 24600 | 24650 | 24600 | 875 |
| 396 | 20231214 | 123800 | 3183086750 | 24600 | 24550 | 24600 | 24550 | 1148 |
| 397 | 20231214 | 123700 | 3154896950 | 24550 | 24550 | 24550 | 24550 | 39 |
| 398 | 20231214 | 123600 | 3153939500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 399 | 20231214 | 123500 | 3153939500 | 24550 | 24550 | 24550 | 24550 | 97 |
| 400 | 20231214 | 123400 | 3151558150 | 24550 | 24500 | 24550 | 24500 | 6 |
| 401 | 20231214 | 123300 | 3151410900 | 24550 | 24550 | 24550 | 24550 | 26 |
| 402 | 20231214 | 123200 | 3150772600 | 24500 | 24500 | 24500 | 24500 | 50 |
| 403 | 20231214 | 123100 | 3149547600 | 24550 | 24500 | 24550 | 24500 | 215 |
| 404 | 20231214 | 123000 | 3144280050 | 24500 | 24550 | 24550 | 24500 | 4 |
| 405 | 20231214 | 122900 | 3144182000 | 24500 | 24500 | 24500 | 24500 | 1 |
| 406 | 20231214 | 122800 | 3144157500 | 24500 | 24500 | 24500 | 24500 | 122 |
| 407 | 20231214 | 122700 | 3141168500 | 24550 | 24550 | 24550 | 24550 | 1 |
| 408 | 20231214 | 122600 | 3141143950 | 24500 | 24500 | 24500 | 24500 | 396 |
| 409 | 20231214 | 122500 | 3131441950 | 24500 | 24550 | 24550 | 24500 | 105 |
| 410 | 20231214 | 122400 | 3128864400 | 24550 | 24550 | 24550 | 24550 | 101 |
| 411 | 20231214 | 122300 | 3126384850 | 24550 | 24500 | 24550 | 24500 | 223 |
| 412 | 20231214 | 122200 | 3120915900 | 24500 | 24500 | 24500 | 24500 | 1485 |
| 413 | 20231214 | 122100 | 3084533400 | 24500 | 24500 | 24500 | 24500 | 100 |
| 414 | 20231214 | 122000 | 3082083400 | 24500 | 24450 | 24500 | 24450 | 262 |
| 415 | 20231214 | 121900 | 3075668400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 416 | 20231214 | 121800 | 3075668400 | 24450 | 24400 | 24450 | 24400 | 77 |
| 417 | 20231214 | 121700 | 3073788100 | 24400 | 24450 | 24450 | 24400 | 129 |
| 418 | 20231214 | 121600 | 3070639900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 419 | 20231214 | 121500 | 3070639900 | 24450 | 24450 | 24450 | 24450 | 143 |
| 420 | 20231214 | 121400 | 3067143550 | 24400 | 24400 | 24400 | 24400 | 28 |
| 421 | 20231214 | 121300 | 3066460350 | 24400 | 24400 | 24400 | 24400 | 1 |
| 422 | 20231214 | 121200 | 3066435950 | 24400 | 24400 | 24400 | 24400 | 1 |
| 423 | 20231214 | 121100 | 3066411550 | 24350 | 24350 | 24350 | 24350 | 60 |
| 424 | 20231214 | 121000 | 3064950550 | 24350 | 24350 | 24350 | 24350 | 2054 |
| 425 | 20231214 | 120900 | 3014935650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 426 | 20231214 | 120800 | 3014935650 | 24350 | 24400 | 24400 | 24350 | 289 |
| 427 | 20231214 | 120700 | 3007898450 | 24350 | 24350 | 24400 | 24350 | 74 |
| 428 | 20231214 | 120600 | 3006096450 | 24400 | 24450 | 24450 | 24400 | 48 |
| 429 | 20231214 | 120500 | 3004925000 | 24450 | 24450 | 24450 | 24450 | 56 |
| 430 | 20231214 | 120400 | 3003555800 | 24450 | 24450 | 24450 | 24450 | 20 |
| 431 | 20231214 | 120300 | 3003066800 | 24400 | 24400 | 24400 | 24400 | 104 |
| 432 | 20231214 | 120200 | 3000529200 | 24400 | 24350 | 24400 | 24350 | 12 |
| 433 | 20231214 | 120100 | 3000236800 | 24400 | 24400 | 24400 | 24350 | 334 |
| 434 | 20231214 | 120000 | 2992097500 | 24350 | 24350 | 24400 | 24350 | 127 |
| 435 | 20231214 | 115900 | 2988999050 | 24350 | 24350 | 24350 | 24350 | 234 |
| 436 | 20231214 | 115800 | 2983301150 | 24350 | 24350 | 24350 | 24350 | 223 |
| 437 | 20231214 | 115700 | 2977871100 | 24350 | 24400 | 24400 | 24350 | 27 |
| 438 | 20231214 | 115600 | 2977213600 | 24400 | 24400 | 24400 | 24350 | 36 |
| 439 | 20231214 | 115500 | 2976335550 | 24400 | 24400 | 24400 | 24350 | 103 |
| 440 | 20231214 | 115400 | 2973826700 | 24400 | 24400 | 24400 | 24400 | 25 |
| 441 | 20231214 | 115300 | 2973216700 | 24350 | 24450 | 24450 | 24350 | 46 |
| 442 | 20231214 | 115200 | 2972096000 | 24400 | 24400 | 24400 | 24400 | 135 |
| 443 | 20231214 | 115100 | 2968802000 | 24450 | 24450 | 24450 | 24350 | 306 |
| 444 | 20231214 | 115000 | 2961335450 | 24400 | 24450 | 24450 | 24400 | 443 |
| 445 | 20231214 | 114900 | 2950524350 | 24450 | 24450 | 24450 | 24450 | 21 |
| 446 | 20231214 | 114800 | 2950010900 | 24450 | 24450 | 24450 | 24400 | 189 |
| 447 | 20231214 | 114700 | 2945396400 | 24450 | 24400 | 24450 | 24400 | 8 |
| 448 | 20231214 | 114600 | 2945201150 | 24400 | 24450 | 24450 | 24400 | 36 |
| 449 | 20231214 | 114500 | 2944322700 | 24450 | 24400 | 24450 | 24400 | 11 |
| 450 | 20231214 | 114400 | 2944054250 | 24400 | 24400 | 24400 | 24400 | 5 |
| 451 | 20231214 | 114300 | 2943932250 | 24400 | 24450 | 24450 | 24400 | 13 |
| 452 | 20231214 | 114200 | 2943614450 | 24500 | 24450 | 24500 | 24400 | 112 |
| 453 | 20231214 | 114100 | 2940877100 | 24500 | 24500 | 24500 | 24400 | 736 |
| 454 | 20231214 | 114000 | 2922918400 | 24400 | 24450 | 24450 | 24400 | 145 |
| 455 | 20231214 | 113900 | 2919376950 | 24450 | 24450 | 24450 | 24450 | 40 |
| 456 | 20231214 | 113800 | 2918398950 | 24500 | 24450 | 24500 | 24400 | 216 |
| 457 | 20231214 | 113700 | 2913117250 | 24450 | 24450 | 24500 | 24450 | 130 |
| 458 | 20231214 | 113600 | 2909938600 | 24500 | 24500 | 24500 | 24500 | 35 |
| 459 | 20231214 | 113500 | 2909081100 | 24500 | 24500 | 24500 | 24450 | 91 |
| 460 | 20231214 | 113400 | 2906855350 | 24450 | 24450 | 24500 | 24450 | 421 |
| 461 | 20231214 | 113300 | 2896561750 | 24450 | 24450 | 24450 | 24450 | 60 |
| 462 | 20231214 | 113200 | 2895094750 | 24450 | 24450 | 24450 | 24400 | 24 |
| 463 | 20231214 | 113100 | 2894508100 | 24450 | 24450 | 24450 | 24400 | 345 |
| 464 | 20231214 | 113000 | 2886075400 | 24450 | 24450 | 24450 | 24450 | 46 |
| 465 | 20231214 | 112900 | 2884950700 | 24450 | 24400 | 24450 | 24350 | 55 |
| 466 | 20231214 | 112800 | 2883610550 | 24450 | 24450 | 24450 | 24400 | 30 |
| 467 | 20231214 | 112700 | 2882877450 | 24450 | 24300 | 24450 | 24300 | 369 |
| 468 | 20231214 | 112600 | 2873897350 | 24300 | 24350 | 24350 | 24300 | 881 |
| 469 | 20231214 | 112500 | 2852488750 | 24300 | 24350 | 24400 | 24300 | 319 |
| 470 | 20231214 | 112400 | 2844721050 | 24400 | 24450 | 24450 | 24400 | 176 |
| 471 | 20231214 | 112300 | 2840426500 | 24450 | 24350 | 24450 | 24350 | 24 |
| 472 | 20231214 | 112200 | 2839841700 | 24350 | 24350 | 24450 | 24350 | 126 |
| 473 | 20231214 | 112100 | 2836770900 | 24350 | 24300 | 24350 | 24250 | 805 |
| 474 | 20231214 | 112000 | 2817223200 | 24300 | 24400 | 24400 | 24250 | 1871 |
| 475 | 20231214 | 111900 | 2771697350 | 24450 | 24400 | 24450 | 24400 | 151 |
| 476 | 20231214 | 111800 | 2768010800 | 24450 | 24450 | 24450 | 24450 | 41 |
| 477 | 20231214 | 111700 | 2767008350 | 24450 | 24450 | 24450 | 24450 | 107 |
| 478 | 20231214 | 111600 | 2764392200 | 24450 | 24450 | 24450 | 24400 | 30 |
| 479 | 20231214 | 111500 | 2763659200 | 24450 | 24350 | 24450 | 24350 | 163 |
| 480 | 20231214 | 111400 | 2759682250 | 24400 | 24400 | 24450 | 24350 | 808 |
| 481 | 20231214 | 111300 | 2740006600 | 24400 | 24450 | 24450 | 24400 | 678 |
| 482 | 20231214 | 111200 | 2723462850 | 24450 | 24450 | 24450 | 24400 | 33 |
| 483 | 20231214 | 111100 | 2722656550 | 24450 | 24400 | 24450 | 24400 | 95 |
| 484 | 20231214 | 111000 | 2720335850 | 24400 | 24400 | 24400 | 24400 | 2296 |
| 485 | 20231214 | 110900 | 2664313450 | 24400 | 24450 | 24450 | 24400 | 11 |
| 486 | 20231214 | 110800 | 2664045000 | 24400 | 24450 | 24450 | 24400 | 80 |
| 487 | 20231214 | 110700 | 2662091000 | 24450 | 24450 | 24500 | 24400 | 450 |
| 488 | 20231214 | 110600 | 2651100250 | 24450 | 24500 | 24500 | 24450 | 975 |
| 489 | 20231214 | 110500 | 2627261450 | 24500 | 24500 | 24500 | 24450 | 428 |
| 490 | 20231214 | 110400 | 2616780700 | 24500 | 24500 | 24550 | 24500 | 295 |
| 491 | 20231214 | 110300 | 2609550650 | 24450 | 24500 | 24500 | 24450 | 444 |
| 492 | 20231214 | 110200 | 2598686250 | 24500 | 24500 | 24500 | 24500 | 50 |
| 493 | 20231214 | 110100 | 2597461250 | 24500 | 24500 | 24500 | 24500 | 40 |
| 494 | 20231214 | 110000 | 2596481250 | 24500 | 24550 | 24550 | 24500 | 1214 |
| 495 | 20231214 | 105900 | 2566737600 | 24500 | 24500 | 24550 | 24500 | 150 |
| 496 | 20231214 | 105800 | 2563060350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 497 | 20231214 | 105700 | 2563060350 | 24450 | 24500 | 24550 | 24450 | 532 |
| 498 | 20231214 | 105600 | 2550038650 | 24500 | 24600 | 24600 | 24500 | 138 |
| 499 | 20231214 | 105500 | 2546654900 | 24650 | 24650 | 24650 | 24650 | 468 |
| 500 | 20231214 | 105400 | 2535118700 | 24550 | 24550 | 24600 | 24550 | 633 |
| 501 | 20231214 | 105300 | 2519566050 | 24550 | 24550 | 24550 | 24550 | 60 |
| 502 | 20231214 | 105200 | 2518093050 | 24550 | 24550 | 24550 | 24550 | 22 |
| 503 | 20231214 | 105100 | 2517552950 | 24550 | 24500 | 24550 | 24500 | 106 |
| 504 | 20231214 | 105000 | 2514955800 | 24450 | 24600 | 24600 | 24450 | 2008 |
| 505 | 20231214 | 104900 | 2465766600 | 24550 | 24550 | 24550 | 24550 | 233 |
| 506 | 20231214 | 104800 | 2460046450 | 24550 | 24600 | 24600 | 24550 | 263 |
| 507 | 20231214 | 104700 | 2453589200 | 24550 | 24600 | 24600 | 24550 | 26 |
| 508 | 20231214 | 104600 | 2452949650 | 24550 | 24550 | 24550 | 24550 | 156 |
| 509 | 20231214 | 104500 | 2449119850 | 24600 | 24600 | 24600 | 24600 | 8 |
| 510 | 20231214 | 104400 | 2448923050 | 24600 | 24550 | 24600 | 24550 | 8 |
| 511 | 20231214 | 104300 | 2448726550 | 24600 | 24600 | 24600 | 24550 | 149 |
| 512 | 20231214 | 104200 | 2445066150 | 24550 | 24550 | 24550 | 24550 | 59 |
| 513 | 20231214 | 104100 | 2443617700 | 24550 | 24700 | 24700 | 24550 | 548 |
| 514 | 20231214 | 104000 | 2430105300 | 24700 | 24700 | 24700 | 24700 | 7 |
| 515 | 20231214 | 103900 | 2429932400 | 24650 | 24600 | 24700 | 24600 | 372 |
| 516 | 20231214 | 103800 | 2420762750 | 24600 | 24550 | 24600 | 24550 | 133 |
| 517 | 20231214 | 103700 | 2417496600 | 24500 | 24500 | 24500 | 24500 | 98 |
| 518 | 20231214 | 103600 | 2415095600 | 24550 | 24550 | 24550 | 24550 | 57 |
| 519 | 20231214 | 103500 | 2413696250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 520 | 20231214 | 103400 | 2413696250 | 24500 | 24600 | 24600 | 24500 | 16 |
| 521 | 20231214 | 103300 | 2413303650 | 24500 | 24600 | 24600 | 24500 | 128 |
| 522 | 20231214 | 103200 | 2410155400 | 24600 | 24600 | 24600 | 24600 | 73 |
| 523 | 20231214 | 103100 | 2408359600 | 24600 | 24600 | 24600 | 24600 | 2 |
| 524 | 20231214 | 103000 | 2408310400 | 24650 | 24650 | 24650 | 24450 | 310 |
| 525 | 20231214 | 102900 | 2400684300 | 24650 | 24600 | 24650 | 24450 | 674 |
| 526 | 20231214 | 102800 | 2384145150 | 24650 | 24400 | 24650 | 24350 | 498 |
| 527 | 20231214 | 102700 | 2371930950 | 24400 | 24450 | 24450 | 24350 | 463 |
| 528 | 20231214 | 102600 | 2360633300 | 24450 | 24450 | 24450 | 24350 | 1272 |
| 529 | 20231214 | 102500 | 2329615900 | 24500 | 24550 | 24550 | 24500 | 2531 |
| 530 | 20231214 | 102400 | 2267602200 | 24550 | 24500 | 24550 | 24500 | 506 |
| 531 | 20231214 | 102300 | 2255203500 | 24550 | 24550 | 24600 | 24550 | 767 |
| 532 | 20231214 | 102200 | 2236373050 | 24600 | 24600 | 24600 | 24600 | 64 |
| 533 | 20231214 | 102100 | 2234798650 | 24600 | 24600 | 24600 | 24600 | 24 |
| 534 | 20231214 | 102000 | 2234208250 | 24550 | 24600 | 24600 | 24550 | 306 |
| 535 | 20231214 | 101900 | 2226695800 | 24550 | 24650 | 24650 | 24550 | 180 |
| 536 | 20231214 | 101800 | 2222267600 | 24650 | 24550 | 24650 | 24550 | 479 |
| 537 | 20231214 | 101700 | 2210477000 | 24600 | 24650 | 24650 | 24600 | 187 |
| 538 | 20231214 | 101600 | 2205875250 | 24600 | 24600 | 24650 | 24550 | 1011 |
| 539 | 20231214 | 101500 | 2181049850 | 24650 | 24600 | 24650 | 24600 | 751 |
| 540 | 20231214 | 101400 | 2162575200 | 24650 | 24800 | 24800 | 24650 | 2523 |
| 541 | 20231214 | 101300 | 2100203250 | 24800 | 24800 | 24800 | 24800 | 232 |
| 542 | 20231214 | 101200 | 2094449650 | 24800 | 24750 | 24800 | 24750 | 157 |
| 543 | 20231214 | 101100 | 2090556100 | 24800 | 24800 | 24800 | 24750 | 204 |
| 544 | 20231214 | 101000 | 2085498000 | 24800 | 24750 | 24800 | 24750 | 455 |
| 545 | 20231214 | 100900 | 2074214350 | 24750 | 24800 | 24800 | 24750 | 331 |
| 546 | 20231214 | 100800 | 2066016250 | 24800 | 24750 | 24800 | 24750 | 454 |
| 547 | 20231214 | 100700 | 2054762150 | 24750 | 24750 | 24750 | 24700 | 252 |
| 548 | 20231214 | 100600 | 2048525900 | 24750 | 24750 | 24750 | 24700 | 1420 |
| 549 | 20231214 | 100500 | 2013444850 | 24700 | 24800 | 24800 | 24700 | 316 |
| 550 | 20231214 | 100400 | 2005633750 | 24800 | 24700 | 24800 | 24650 | 374 |
| 551 | 20231214 | 100300 | 1996378950 | 24800 | 24800 | 24800 | 24650 | 390 |
| 552 | 20231214 | 100200 | 1986763800 | 24700 | 24800 | 24850 | 24700 | 1447 |
| 553 | 20231214 | 100100 | 1950944350 | 24850 | 24800 | 24950 | 24800 | 3780 |
| 554 | 20231214 | 100000 | 1856933050 | 24850 | 24800 | 24850 | 24700 | 1760 |
| 555 | 20231214 | 095900 | 1813289200 | 24800 | 24800 | 24800 | 24750 | 519 |
| 556 | 20231214 | 095800 | 1800423050 | 24800 | 24650 | 24800 | 24650 | 1488 |
| 557 | 20231214 | 095700 | 1763600300 | 24700 | 24600 | 24700 | 24600 | 551 |
| 558 | 20231214 | 095600 | 1750020800 | 24600 | 24650 | 24650 | 24600 | 17 |
| 559 | 20231214 | 095500 | 1749601850 | 24650 | 24600 | 24650 | 24600 | 256 |
| 560 | 20231214 | 095400 | 1743302750 | 24600 | 24600 | 24700 | 24600 | 81 |
| 561 | 20231214 | 095300 | 1741309850 | 24650 | 24650 | 24700 | 24600 | 1323 |
| 562 | 20231214 | 095200 | 1708742800 | 24650 | 24700 | 24700 | 24650 | 1439 |
| 563 | 20231214 | 095100 | 1673212050 | 24700 | 24750 | 24750 | 24700 | 320 |
| 564 | 20231214 | 095000 | 1665292550 | 24750 | 24800 | 24800 | 24750 | 675 |
| 565 | 20231214 | 094900 | 1648576400 | 24750 | 24750 | 24800 | 24700 | 427 |
| 566 | 20231214 | 094800 | 1638006050 | 24750 | 24750 | 24750 | 24700 | 229 |
| 567 | 20231214 | 094700 | 1632339800 | 24750 | 24700 | 24750 | 24700 | 1020 |
| 568 | 20231214 | 094600 | 1607116500 | 24750 | 24650 | 24750 | 24650 | 321 |
| 569 | 20231214 | 094500 | 1599191000 | 24700 | 24650 | 24800 | 24600 | 844 |
| 570 | 20231214 | 094400 | 1578322250 | 24650 | 24800 | 24800 | 24650 | 2254 |
| 571 | 20231214 | 094300 | 1522675650 | 24800 | 24800 | 24800 | 24750 | 1444 |
| 572 | 20231214 | 094200 | 1486918250 | 24800 | 24700 | 24800 | 24700 | 1285 |
| 573 | 20231214 | 094100 | 1455113550 | 24700 | 24700 | 24700 | 24650 | 2095 |
| 574 | 20231214 | 094000 | 1403386800 | 24700 | 24650 | 24750 | 24600 | 3859 |
| 575 | 20231214 | 093900 | 1308128050 | 24650 | 24400 | 24650 | 24400 | 3591 |
| 576 | 20231214 | 093800 | 1219845950 | 24500 | 24400 | 24500 | 24400 | 280 |
| 577 | 20231214 | 093700 | 1213013850 | 24400 | 24500 | 24500 | 24400 | 179 |
| 578 | 20231214 | 093600 | 1208639250 | 24500 | 24450 | 24500 | 24350 | 1186 |
| 579 | 20231214 | 093500 | 1179671700 | 24450 | 24450 | 24450 | 24350 | 1113 |
| 580 | 20231214 | 093400 | 1152551900 | 24450 | 24500 | 24500 | 24400 | 174 |
| 581 | 20231214 | 093300 | 1148302350 | 24500 | 24500 | 24500 | 24400 | 3 |
| 582 | 20231214 | 093200 | 1148228950 | 24500 | 24500 | 24500 | 24400 | 588 |
| 583 | 20231214 | 093100 | 1133881250 | 24400 | 24450 | 24500 | 24350 | 310 |
| 584 | 20231214 | 093000 | 1126318100 | 24350 | 24300 | 24400 | 24300 | 299 |
| 585 | 20231214 | 092900 | 1119025550 | 24300 | 24350 | 24400 | 24300 | 784 |
| 586 | 20231214 | 092800 | 1099958150 | 24350 | 24250 | 24350 | 24150 | 897 |
| 587 | 20231214 | 092700 | 1078209900 | 24250 | 24150 | 24250 | 24100 | 1555 |
| 588 | 20231214 | 092600 | 1040679500 | 24100 | 24200 | 24200 | 24100 | 2282 |
| 589 | 20231214 | 092500 | 985590550 | 24100 | 24150 | 24300 | 24100 | 4493 |
| 590 | 20231214 | 092400 | 877000000 | 24150 | 24400 | 24400 | 24150 | 2472 |
| 591 | 20231214 | 092300 | 817080250 | 24400 | 24450 | 24450 | 24350 | 946 |
| 592 | 20231214 | 092200 | 793998900 | 24450 | 24500 | 24600 | 24400 | 1172 |
| 593 | 20231214 | 092100 | 765323050 | 24600 | 24600 | 24600 | 24550 | 1126 |
| 594 | 20231214 | 092000 | 737672150 | 24650 | 24600 | 24650 | 24600 | 593 |
| 595 | 20231214 | 091900 | 723078950 | 24600 | 24500 | 24700 | 24450 | 1680 |
| 596 | 20231214 | 091800 | 681757700 | 24500 | 24500 | 24500 | 24450 | 928 |
| 597 | 20231214 | 091700 | 659043500 | 24500 | 24550 | 24550 | 24500 | 182 |
| 598 | 20231214 | 091600 | 654581500 | 24550 | 24550 | 24550 | 24500 | 1253 |
| 599 | 20231214 | 091500 | 623873950 | 24550 | 24600 | 24600 | 24500 | 2094 |
| 600 | 20231214 | 091400 | 572464400 | 24600 | 24550 | 24600 | 24500 | 229 |
| 601 | 20231214 | 091300 | 566839200 | 24550 | 24550 | 24550 | 24500 | 811 |
| 602 | 20231214 | 091200 | 546944200 | 24550 | 24500 | 24550 | 24450 | 1076 |
| 603 | 20231214 | 091100 | 520581250 | 24500 | 24500 | 24550 | 24400 | 1663 |
| 604 | 20231214 | 091000 | 479856950 | 24500 | 24450 | 24550 | 24450 | 900 |
| 605 | 20231214 | 090900 | 457828800 | 24450 | 24400 | 24450 | 24350 | 161 |
| 606 | 20231214 | 090800 | 453898300 | 24350 | 24300 | 24500 | 24250 | 1184 |
| 607 | 20231214 | 090700 | 425070850 | 24350 | 24200 | 24350 | 24200 | 629 |
| 608 | 20231214 | 090600 | 409781350 | 24250 | 24200 | 24250 | 24100 | 1173 |
| 609 | 20231214 | 090500 | 381471550 | 24150 | 24150 | 24300 | 24100 | 1408 |
| 610 | 20231214 | 090400 | 347419500 | 24150 | 24200 | 24200 | 24150 | 779 |
| 611 | 20231214 | 090300 | 328594100 | 24300 | 24250 | 24300 | 24100 | 1716 |
| 612 | 20231214 | 090200 | 287059100 | 24300 | 24350 | 24500 | 24200 | 3620 |
| 613 | 20231214 | 090100 | 198752550 | 24350 | 24400 | 24400 | 24250 | 3462 |
| 614 | 20231214 | 090000 | 114444050 | 24400 | 24350 | 24550 | 24350 | 4199 |