34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 193200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 3 | 20231214 | 193100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20231214 | 193000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20231214 | 192900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20231214 | 192800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20231214 | 192700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20231214 | 192600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20231214 | 192500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20231214 | 192400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20231214 | 192300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20231214 | 192200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20231214 | 192100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20231214 | 192000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20231214 | 191900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20231214 | 191800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20231214 | 191700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20231214 | 191600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20231214 | 191500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20231214 | 191400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20231214 | 191300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20231214 | 191200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20231214 | 191100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20231214 | 191000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20231214 | 190900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20231214 | 190800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20231214 | 190700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20231214 | 190600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20231214 | 190500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20231214 | 190400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20231214 | 190300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20231214 | 190200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 33 | 20231214 | 190100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20231214 | 190000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20231214 | 185900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20231214 | 185800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20231214 | 185700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20231214 | 185600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20231214 | 185500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20231214 | 185400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20231214 | 185300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20231214 | 185200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20231214 | 185100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20231214 | 185000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20231214 | 184900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20231214 | 184800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20231214 | 184700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20231214 | 184600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20231214 | 184500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20231214 | 184400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20231214 | 184300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20231214 | 184200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20231214 | 184100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20231214 | 184000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20231214 | 183900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20231214 | 183800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20231214 | 183700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20231214 | 183600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20231214 | 183500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20231214 | 183400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20231214 | 183300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20231214 | 183200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 63 | 20231214 | 183100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20231214 | 183000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20231214 | 182900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20231214 | 182800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20231214 | 182700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20231214 | 182600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20231214 | 182500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20231214 | 182400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20231214 | 182300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20231214 | 182200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20231214 | 182100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20231214 | 182000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20231214 | 181900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20231214 | 181800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20231214 | 181700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20231214 | 181600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20231214 | 181500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20231214 | 181400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20231214 | 181300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20231214 | 181200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20231214 | 181100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20231214 | 181000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20231214 | 180900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20231214 | 180800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20231214 | 180700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20231214 | 180600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20231214 | 180500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20231214 | 180400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20231214 | 180300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20231214 | 180200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 93 | 20231214 | 180100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20231214 | 180000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20231214 | 175900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20231214 | 175800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20231214 | 175700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20231214 | 175600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20231214 | 175500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20231214 | 175400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20231214 | 175300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20231214 | 175200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20231214 | 175100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20231214 | 175000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20231214 | 174900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20231214 | 174800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20231214 | 174700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20231214 | 174600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20231214 | 174500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20231214 | 174400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20231214 | 174300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20231214 | 174200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20231214 | 174100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20231214 | 174000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20231214 | 173900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20231214 | 173800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20231214 | 173700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20231214 | 173600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20231214 | 173500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20231214 | 173400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20231214 | 173300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20231214 | 173200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 123 | 20231214 | 173100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20231214 | 173000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20231214 | 172900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20231214 | 172800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20231214 | 172700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20231214 | 172600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20231214 | 172500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20231214 | 172400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20231214 | 172300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20231214 | 172200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20231214 | 172100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20231214 | 172000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20231214 | 171900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20231214 | 171800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20231214 | 171700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20231214 | 171600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20231214 | 171500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20231214 | 171400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20231214 | 171300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20231214 | 171200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20231214 | 171100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20231214 | 171000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20231214 | 170900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20231214 | 170800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20231214 | 170700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20231214 | 170600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20231214 | 170500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20231214 | 170400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20231214 | 170300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20231214 | 170200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 153 | 20231214 | 170100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20231214 | 170000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20231214 | 165900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20231214 | 165800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20231214 | 165700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20231214 | 165600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20231214 | 165500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20231214 | 165400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20231214 | 165300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20231214 | 165200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20231214 | 165100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20231214 | 165000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20231214 | 164900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20231214 | 164800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20231214 | 164700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20231214 | 164600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20231214 | 164500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20231214 | 164400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20231214 | 164300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20231214 | 164200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20231214 | 164100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20231214 | 164000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20231214 | 163900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20231214 | 163800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20231214 | 163700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20231214 | 163600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20231214 | 163500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20231214 | 163400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20231214 | 163300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20231214 | 163200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 183 | 20231214 | 163100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20231214 | 163000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20231214 | 162900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20231214 | 162800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 187 | 20231214 | 162700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 188 | 20231214 | 162600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 189 | 20231214 | 162500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 190 | 20231214 | 162400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 191 | 20231214 | 162300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 192 | 20231214 | 162200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 193 | 20231214 | 162100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 194 | 20231214 | 162000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 195 | 20231214 | 161900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 196 | 20231214 | 161800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 197 | 20231214 | 161700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 198 | 20231214 | 161600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 199 | 20231214 | 161500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 200 | 20231214 | 161400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 201 | 20231214 | 161300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 202 | 20231214 | 161200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 203 | 20231214 | 161100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 204 | 20231214 | 161000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 205 | 20231214 | 160900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 206 | 20231214 | 160800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 207 | 20231214 | 160700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 208 | 20231214 | 160600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 209 | 20231214 | 160500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 210 | 20231214 | 160400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 211 | 20231214 | 160300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 212 | 20231214 | 160200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 213 | 20231214 | 160100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 214 | 20231214 | 160000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 215 | 20231214 | 155900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 216 | 20231214 | 155800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 217 | 20231214 | 155700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 218 | 20231214 | 155600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 219 | 20231214 | 155500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 220 | 20231214 | 155400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 221 | 20231214 | 155300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 222 | 20231214 | 155200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 223 | 20231214 | 155100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 224 | 20231214 | 155000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 225 | 20231214 | 154900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 226 | 20231214 | 154800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 227 | 20231214 | 154700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 228 | 20231214 | 154600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 229 | 20231214 | 154500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 230 | 20231214 | 154400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 231 | 20231214 | 154300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 232 | 20231214 | 154200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 233 | 20231214 | 154100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 234 | 20231214 | 154000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 235 | 20231214 | 153900 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 236 | 20231214 | 153800 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 237 | 20231214 | 153700 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 238 | 20231214 | 153600 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 239 | 20231214 | 153500 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 240 | 20231214 | 153400 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 241 | 20231214 | 153300 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 242 | 20231214 | 153200 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 243 | 20231214 | 153100 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 244 | 20231214 | 153000 | 12793649400 | 49950 | 49950 | 49950 | 49950 | 99755 |
| 245 | 20231214 | 152900 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 246 | 20231214 | 152800 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 247 | 20231214 | 152700 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 248 | 20231214 | 152600 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 249 | 20231214 | 152500 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 250 | 20231214 | 152400 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 251 | 20231214 | 152300 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 252 | 20231214 | 152200 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 253 | 20231214 | 152100 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 254 | 20231214 | 152000 | 7810887150 | 50400 | 50400 | 50400 | 50400 | 0 |
| 255 | 20231214 | 151900 | 7810887150 | 50400 | 50600 | 50600 | 50000 | 1857 |
| 256 | 20231214 | 151800 | 7717486950 | 50500 | 50600 | 50600 | 50500 | 1093 |
| 257 | 20231214 | 151700 | 7662288650 | 50500 | 50700 | 50700 | 50500 | 1169 |
| 258 | 20231214 | 151600 | 7603141350 | 50700 | 50800 | 50800 | 50600 | 1241 |
| 259 | 20231214 | 151500 | 7540178250 | 50700 | 50700 | 50800 | 50700 | 1399 |
| 260 | 20231214 | 151400 | 7469171050 | 50700 | 50800 | 50800 | 50600 | 1457 |
| 261 | 20231214 | 151300 | 7395225350 | 50800 | 50800 | 50800 | 50700 | 937 |
| 262 | 20231214 | 151200 | 7347629650 | 50800 | 50700 | 50800 | 50600 | 1211 |
| 263 | 20231214 | 151100 | 7286255550 | 50700 | 50700 | 50700 | 50500 | 979 |
| 264 | 20231214 | 151000 | 7236692750 | 50600 | 50700 | 50700 | 50600 | 1060 |
| 265 | 20231214 | 150900 | 7182973250 | 50600 | 50700 | 50700 | 50600 | 1386 |
| 266 | 20231214 | 150800 | 7112764650 | 50700 | 50700 | 50700 | 50600 | 850 |
| 267 | 20231214 | 150700 | 7069693650 | 50700 | 50700 | 50800 | 50600 | 2012 |
| 268 | 20231214 | 150600 | 6967670250 | 50700 | 50700 | 50800 | 50700 | 755 |
| 269 | 20231214 | 150500 | 6929330650 | 50700 | 50700 | 50800 | 50600 | 2550 |
| 270 | 20231214 | 150400 | 6800032650 | 50700 | 50600 | 50700 | 50500 | 1579 |
| 271 | 20231214 | 150300 | 6720136650 | 50600 | 50700 | 50700 | 50600 | 1327 |
| 272 | 20231214 | 150200 | 6652885350 | 50600 | 50500 | 50700 | 50500 | 1727 |
| 273 | 20231214 | 150100 | 6565497850 | 50500 | 50300 | 50600 | 50300 | 3343 |
| 274 | 20231214 | 150000 | 6396785850 | 50200 | 50400 | 50500 | 50200 | 1506 |
| 275 | 20231214 | 145900 | 6320879950 | 50300 | 50300 | 50400 | 50300 | 990 |
| 276 | 20231214 | 145800 | 6270999150 | 50300 | 50300 | 50400 | 50200 | 1270 |
| 277 | 20231214 | 145700 | 6207071750 | 50300 | 50300 | 50300 | 50200 | 731 |
| 278 | 20231214 | 145600 | 6170306750 | 50200 | 50300 | 50300 | 50200 | 655 |
| 279 | 20231214 | 145500 | 6137373850 | 50300 | 50100 | 50300 | 50100 | 745 |
| 280 | 20231214 | 145400 | 6099959850 | 50200 | 50200 | 50200 | 50100 | 635 |
| 281 | 20231214 | 145300 | 6068086850 | 50200 | 50200 | 50200 | 50100 | 1021 |
| 282 | 20231214 | 145200 | 6016847750 | 50200 | 50200 | 50200 | 50100 | 1092 |
| 283 | 20231214 | 145100 | 5962081350 | 50200 | 50200 | 50300 | 50100 | 785 |
| 284 | 20231214 | 145000 | 5922657450 | 50200 | 50200 | 50300 | 50200 | 692 |
| 285 | 20231214 | 144900 | 5887862350 | 50300 | 50300 | 50300 | 50100 | 669 |
| 286 | 20231214 | 144800 | 5854263550 | 50200 | 50300 | 50300 | 50200 | 764 |
| 287 | 20231214 | 144700 | 5815857750 | 50200 | 50300 | 50300 | 50200 | 574 |
| 288 | 20231214 | 144600 | 5787014950 | 50300 | 50300 | 50300 | 50200 | 656 |
| 289 | 20231214 | 144500 | 5754028050 | 50300 | 50200 | 50300 | 50100 | 886 |
| 290 | 20231214 | 144400 | 5709492850 | 50200 | 50200 | 50300 | 50100 | 2013 |
| 291 | 20231214 | 144300 | 5608478950 | 50200 | 50100 | 50200 | 50000 | 811 |
| 292 | 20231214 | 144200 | 5567842750 | 50100 | 50100 | 50100 | 50000 | 721 |
| 293 | 20231214 | 144100 | 5531731950 | 50100 | 50000 | 50100 | 49950 | 1065 |
| 294 | 20231214 | 144000 | 5478459300 | 50000 | 50000 | 50000 | 49900 | 722 |
| 295 | 20231214 | 143900 | 5442367700 | 50000 | 49950 | 50000 | 49900 | 1453 |
| 296 | 20231214 | 143800 | 5369763400 | 49900 | 49950 | 50000 | 49900 | 847 |
| 297 | 20231214 | 143700 | 5327446550 | 49900 | 49900 | 50000 | 49900 | 937 |
| 298 | 20231214 | 143600 | 5280636900 | 49950 | 49850 | 49950 | 49800 | 654 |
| 299 | 20231214 | 143500 | 5248004750 | 49850 | 49750 | 49850 | 49750 | 669 |
| 300 | 20231214 | 143400 | 5214683350 | 49750 | 49800 | 49850 | 49700 | 947 |
| 301 | 20231214 | 143300 | 5167520300 | 49800 | 49750 | 49800 | 49700 | 690 |
| 302 | 20231214 | 143200 | 5133186850 | 49750 | 49650 | 49800 | 49650 | 1013 |
| 303 | 20231214 | 143100 | 5082823050 | 49650 | 49750 | 49750 | 49650 | 791 |
| 304 | 20231214 | 143000 | 5043499300 | 49750 | 49350 | 49750 | 49350 | 4756 |
| 305 | 20231214 | 142900 | 4807788050 | 49350 | 49350 | 49350 | 49350 | 389 |
| 306 | 20231214 | 142800 | 4788590900 | 49300 | 49300 | 49350 | 49300 | 988 |
| 307 | 20231214 | 142700 | 4739879850 | 49300 | 49300 | 49300 | 49250 | 487 |
| 308 | 20231214 | 142600 | 4715873200 | 49300 | 49200 | 49350 | 49200 | 1480 |
| 309 | 20231214 | 142500 | 4642971650 | 49200 | 49200 | 49200 | 49150 | 344 |
| 310 | 20231214 | 142400 | 4626047500 | 49200 | 49200 | 49200 | 49150 | 205 |
| 311 | 20231214 | 142300 | 4615962900 | 49200 | 49200 | 49200 | 49150 | 233 |
| 312 | 20231214 | 142200 | 4604499750 | 49200 | 49150 | 49200 | 49150 | 172 |
| 313 | 20231214 | 142100 | 4596041100 | 49150 | 49150 | 49150 | 49150 | 181 |
| 314 | 20231214 | 142000 | 4587144950 | 49150 | 49150 | 49150 | 49100 | 182 |
| 315 | 20231214 | 141900 | 4578199750 | 49150 | 49150 | 49150 | 49150 | 169 |
| 316 | 20231214 | 141800 | 4569893400 | 49150 | 49150 | 49150 | 49100 | 130 |
| 317 | 20231214 | 141700 | 4563504900 | 49150 | 49150 | 49150 | 49100 | 535 |
| 318 | 20231214 | 141600 | 4537217800 | 49150 | 49200 | 49200 | 49150 | 220 |
| 319 | 20231214 | 141500 | 4526398450 | 49150 | 49150 | 49150 | 49100 | 395 |
| 320 | 20231214 | 141400 | 4506984300 | 49150 | 49150 | 49150 | 49100 | 194 |
| 321 | 20231214 | 141300 | 4497449450 | 49100 | 49150 | 49150 | 49100 | 205 |
| 322 | 20231214 | 141200 | 4487373950 | 49150 | 49200 | 49200 | 49100 | 218 |
| 323 | 20231214 | 141100 | 4476657600 | 49200 | 49200 | 49200 | 49100 | 197 |
| 324 | 20231214 | 141000 | 4466972150 | 49150 | 49150 | 49200 | 49150 | 225 |
| 325 | 20231214 | 140900 | 4455904650 | 49200 | 49200 | 49200 | 49150 | 383 |
| 326 | 20231214 | 140800 | 4437071100 | 49200 | 49250 | 49250 | 49150 | 278 |
| 327 | 20231214 | 140700 | 4423389250 | 49250 | 49250 | 49250 | 49250 | 110 |
| 328 | 20231214 | 140600 | 4417971750 | 49250 | 49150 | 49250 | 49150 | 172 |
| 329 | 20231214 | 140500 | 4409501050 | 49150 | 49250 | 49250 | 49150 | 333 |
| 330 | 20231214 | 140400 | 4393104200 | 49250 | 49250 | 49250 | 49200 | 167 |
| 331 | 20231214 | 140300 | 4384879650 | 49250 | 49250 | 49250 | 49250 | 106 |
| 332 | 20231214 | 140200 | 4379659150 | 49250 | 49200 | 49250 | 49200 | 217 |
| 333 | 20231214 | 140100 | 4368982300 | 49200 | 49200 | 49200 | 49200 | 107 |
| 334 | 20231214 | 140000 | 4363717900 | 49200 | 49200 | 49200 | 49200 | 109 |
| 335 | 20231214 | 135900 | 4358355100 | 49150 | 49200 | 49200 | 49150 | 439 |
| 336 | 20231214 | 135800 | 4336773250 | 49200 | 49200 | 49200 | 49150 | 83 |
| 337 | 20231214 | 135700 | 4332690150 | 49200 | 49150 | 49200 | 49150 | 178 |
| 338 | 20231214 | 135600 | 4323937250 | 49150 | 49150 | 49150 | 49150 | 105 |
| 339 | 20231214 | 135500 | 4318776500 | 49050 | 49150 | 49150 | 49050 | 251 |
| 340 | 20231214 | 135400 | 4306454950 | 49150 | 49150 | 49150 | 49150 | 97 |
| 341 | 20231214 | 135300 | 4301687400 | 49150 | 49050 | 49150 | 49050 | 238 |
| 342 | 20231214 | 135200 | 4290002500 | 49050 | 49050 | 49050 | 49050 | 110 |
| 343 | 20231214 | 135100 | 4284607000 | 49000 | 49050 | 49100 | 49000 | 208 |
| 344 | 20231214 | 135000 | 4274404500 | 49100 | 49050 | 49100 | 49050 | 51 |
| 345 | 20231214 | 134900 | 4271902200 | 49050 | 49100 | 49100 | 49050 | 133 |
| 346 | 20231214 | 134800 | 4265377950 | 49100 | 49050 | 49100 | 49050 | 114 |
| 347 | 20231214 | 134700 | 4259785700 | 49050 | 49050 | 49050 | 49000 | 136 |
| 348 | 20231214 | 134600 | 4253115000 | 49050 | 49050 | 49050 | 49050 | 108 |
| 349 | 20231214 | 134500 | 4247817600 | 49050 | 49050 | 49050 | 49050 | 94 |
| 350 | 20231214 | 134400 | 4243206900 | 49050 | 49000 | 49050 | 49000 | 47 |
| 351 | 20231214 | 134300 | 4240903550 | 49000 | 49000 | 49000 | 48950 | 178 |
| 352 | 20231214 | 134200 | 4232182900 | 49000 | 49050 | 49050 | 49000 | 307 |
| 353 | 20231214 | 134100 | 4217128550 | 49050 | 49050 | 49050 | 49000 | 106 |
| 354 | 20231214 | 134000 | 4211930450 | 49050 | 49050 | 49050 | 49050 | 89 |
| 355 | 20231214 | 133900 | 4207565000 | 49050 | 49000 | 49050 | 49000 | 56 |
| 356 | 20231214 | 133800 | 4204820150 | 49050 | 49050 | 49050 | 49000 | 159 |
| 357 | 20231214 | 133700 | 4197023700 | 49050 | 49050 | 49100 | 49050 | 159 |
| 358 | 20231214 | 133600 | 4189224650 | 49100 | 49150 | 49150 | 49100 | 134 |
| 359 | 20231214 | 133500 | 4182640300 | 49150 | 49150 | 49150 | 49100 | 147 |
| 360 | 20231214 | 133400 | 4175421250 | 49150 | 49100 | 49150 | 49100 | 74 |
| 361 | 20231214 | 133300 | 4171787500 | 49100 | 49150 | 49150 | 49100 | 97 |
| 362 | 20231214 | 133200 | 4167020700 | 49050 | 49150 | 49200 | 49050 | 337 |
| 363 | 20231214 | 133100 | 4150460600 | 49150 | 49100 | 49200 | 49050 | 667 |
| 364 | 20231214 | 133000 | 4117689650 | 49100 | 49100 | 49100 | 49050 | 30 |
| 365 | 20231214 | 132900 | 4116217250 | 49100 | 49050 | 49100 | 49050 | 48 |
| 366 | 20231214 | 132800 | 4113862250 | 49050 | 49050 | 49100 | 49050 | 151 |
| 367 | 20231214 | 132700 | 4106455350 | 49050 | 49050 | 49050 | 49050 | 35 |
| 368 | 20231214 | 132600 | 4104738600 | 49050 | 49050 | 49050 | 49050 | 129 |
| 369 | 20231214 | 132500 | 4098411150 | 49050 | 49050 | 49100 | 49050 | 151 |
| 370 | 20231214 | 132400 | 4091001600 | 49050 | 48900 | 49050 | 48900 | 7245 |
| 371 | 20231214 | 132300 | 3736330900 | 48900 | 48900 | 48900 | 48850 | 85 |
| 372 | 20231214 | 132200 | 3732178250 | 48850 | 48850 | 48900 | 48850 | 60 |
| 373 | 20231214 | 132100 | 3729246850 | 48900 | 48850 | 48900 | 48850 | 37 |
| 374 | 20231214 | 132000 | 3727438650 | 48850 | 48850 | 48900 | 48850 | 438 |
| 375 | 20231214 | 131900 | 3706040050 | 48850 | 48850 | 48850 | 48850 | 67 |
| 376 | 20231214 | 131800 | 3702767100 | 48800 | 48850 | 48850 | 48800 | 43 |
| 377 | 20231214 | 131700 | 3700668050 | 48850 | 48850 | 48850 | 48850 | 164 |
| 378 | 20231214 | 131600 | 3692656650 | 48800 | 48850 | 48850 | 48800 | 44 |
| 379 | 20231214 | 131500 | 3690507900 | 48850 | 48850 | 48850 | 48850 | 63 |
| 380 | 20231214 | 131400 | 3687430350 | 48850 | 48800 | 48850 | 48800 | 163 |
| 381 | 20231214 | 131300 | 3679474550 | 48800 | 48800 | 48800 | 48750 | 103 |
| 382 | 20231214 | 131200 | 3674448400 | 48800 | 48800 | 48800 | 48800 | 18 |
| 383 | 20231214 | 131100 | 3673570000 | 48800 | 48650 | 48800 | 48650 | 1220 |
| 384 | 20231214 | 131000 | 3614174100 | 48600 | 48650 | 48650 | 48600 | 26 |
| 385 | 20231214 | 130900 | 3612909700 | 48650 | 48650 | 48650 | 48600 | 19 |
| 386 | 20231214 | 130800 | 3611985950 | 48650 | 48650 | 48650 | 48600 | 20 |
| 387 | 20231214 | 130700 | 3611013050 | 48650 | 48650 | 48650 | 48600 | 30 |
| 388 | 20231214 | 130600 | 3609554650 | 48650 | 48650 | 48650 | 48650 | 9 |
| 389 | 20231214 | 130500 | 3609116800 | 48650 | 48650 | 48650 | 48650 | 17 |
| 390 | 20231214 | 130400 | 3608289750 | 48650 | 48550 | 48650 | 48550 | 869 |
| 391 | 20231214 | 130300 | 3566081300 | 48550 | 48500 | 48550 | 48500 | 79 |
| 392 | 20231214 | 130200 | 3562247050 | 48500 | 48550 | 48550 | 48500 | 103 |
| 393 | 20231214 | 130100 | 3557250800 | 48550 | 48550 | 48550 | 48450 | 684 |
| 394 | 20231214 | 130000 | 3524103250 | 48550 | 48550 | 48550 | 48500 | 21 |
| 395 | 20231214 | 125900 | 3523084250 | 48550 | 48550 | 48550 | 48500 | 25 |
| 396 | 20231214 | 125800 | 3521870850 | 48550 | 48550 | 48550 | 48500 | 23 |
| 397 | 20231214 | 125700 | 3520754750 | 48550 | 48550 | 48550 | 48550 | 16 |
| 398 | 20231214 | 125600 | 3519977950 | 48500 | 48500 | 48500 | 48500 | 22 |
| 399 | 20231214 | 125500 | 3518910950 | 48500 | 48500 | 48550 | 48500 | 98 |
| 400 | 20231214 | 125400 | 3514157650 | 48500 | 48500 | 48500 | 48500 | 23 |
| 401 | 20231214 | 125300 | 3513042150 | 48500 | 48500 | 48550 | 48500 | 20 |
| 402 | 20231214 | 125200 | 3512071800 | 48500 | 48500 | 48500 | 48500 | 116 |
| 403 | 20231214 | 125100 | 3506445800 | 48500 | 48550 | 48550 | 48500 | 29 |
| 404 | 20231214 | 125000 | 3505039250 | 48550 | 48500 | 48550 | 48500 | 345 |
| 405 | 20231214 | 124900 | 3488306400 | 48500 | 48550 | 48550 | 48500 | 70 |
| 406 | 20231214 | 124800 | 3484911050 | 48550 | 48500 | 48550 | 48500 | 389 |
| 407 | 20231214 | 124700 | 3466044050 | 48550 | 48500 | 48550 | 48500 | 59 |
| 408 | 20231214 | 124600 | 3463180200 | 48500 | 48550 | 48550 | 48500 | 95 |
| 409 | 20231214 | 124500 | 3458572150 | 48550 | 48550 | 48550 | 48500 | 78 |
| 410 | 20231214 | 124400 | 3454785350 | 48550 | 48500 | 48550 | 48500 | 46 |
| 411 | 20231214 | 124300 | 3452552900 | 48500 | 48500 | 48550 | 48500 | 250 |
| 412 | 20231214 | 124200 | 3440427300 | 48550 | 48500 | 48550 | 48500 | 83 |
| 413 | 20231214 | 124100 | 3436401200 | 48550 | 48500 | 48550 | 48500 | 38 |
| 414 | 20231214 | 124000 | 3434557150 | 48500 | 48500 | 48550 | 48500 | 38 |
| 415 | 20231214 | 123900 | 3432713650 | 48550 | 48550 | 48550 | 48500 | 33 |
| 416 | 20231214 | 123800 | 3431111900 | 48500 | 48500 | 48500 | 48500 | 17 |
| 417 | 20231214 | 123700 | 3430287400 | 48550 | 48550 | 48550 | 48500 | 29 |
| 418 | 20231214 | 123600 | 3428879850 | 48550 | 48550 | 48550 | 48500 | 60 |
| 419 | 20231214 | 123500 | 3425968650 | 48550 | 48600 | 48600 | 48550 | 13 |
| 420 | 20231214 | 123400 | 3425337000 | 48600 | 48550 | 48600 | 48550 | 80 |
| 421 | 20231214 | 123300 | 3421450000 | 48600 | 48550 | 48600 | 48550 | 339 |
| 422 | 20231214 | 123200 | 3404989250 | 48550 | 48550 | 48550 | 48500 | 28 |
| 423 | 20231214 | 123100 | 3403630300 | 48550 | 48500 | 48550 | 48500 | 22 |
| 424 | 20231214 | 123000 | 3402562650 | 48550 | 48500 | 48550 | 48500 | 51 |
| 425 | 20231214 | 122900 | 3400086800 | 48500 | 48500 | 48550 | 48500 | 21 |
| 426 | 20231214 | 122800 | 3399068000 | 48500 | 48550 | 48550 | 48500 | 116 |
| 427 | 20231214 | 122700 | 3393441650 | 48500 | 48550 | 48550 | 48500 | 39 |
| 428 | 20231214 | 122600 | 3391549650 | 48550 | 48550 | 48550 | 48500 | 20 |
| 429 | 20231214 | 122500 | 3390578800 | 48550 | 48500 | 48550 | 48500 | 41 |
| 430 | 20231214 | 122400 | 3388588800 | 48550 | 48500 | 48550 | 48500 | 72 |
| 431 | 20231214 | 122300 | 3385095900 | 48500 | 48550 | 48550 | 48500 | 27 |
| 432 | 20231214 | 122200 | 3383785600 | 48500 | 48550 | 48550 | 48500 | 66 |
| 433 | 20231214 | 122100 | 3380584100 | 48550 | 48550 | 48550 | 48550 | 11 |
| 434 | 20231214 | 122000 | 3380050050 | 48550 | 48550 | 48550 | 48500 | 23 |
| 435 | 20231214 | 121900 | 3378933450 | 48550 | 48550 | 48550 | 48550 | 26 |
| 436 | 20231214 | 121800 | 3377671150 | 48550 | 48600 | 48600 | 48500 | 194 |
| 437 | 20231214 | 121700 | 3368259100 | 48550 | 48550 | 48550 | 48550 | 3 |
| 438 | 20231214 | 121600 | 3368113450 | 48550 | 48550 | 48600 | 48550 | 42 |
| 439 | 20231214 | 121500 | 3366074000 | 48550 | 48600 | 48600 | 48550 | 56 |
| 440 | 20231214 | 121400 | 3363352850 | 48550 | 48550 | 48600 | 48550 | 22 |
| 441 | 20231214 | 121300 | 3362284250 | 48600 | 48550 | 48600 | 48550 | 15 |
| 442 | 20231214 | 121200 | 3361555400 | 48550 | 48600 | 48600 | 48550 | 21 |
| 443 | 20231214 | 121100 | 3360535700 | 48600 | 48600 | 48600 | 48600 | 8 |
| 444 | 20231214 | 121000 | 3360146900 | 48600 | 48600 | 48600 | 48600 | 27 |
| 445 | 20231214 | 120900 | 3358834700 | 48550 | 48550 | 48550 | 48550 | 2 |
| 446 | 20231214 | 120800 | 3358737600 | 48550 | 48550 | 48550 | 48550 | 23 |
| 447 | 20231214 | 120700 | 3357620950 | 48550 | 48550 | 48550 | 48550 | 6 |
| 448 | 20231214 | 120600 | 3357329650 | 48450 | 48500 | 48550 | 48450 | 350 |
| 449 | 20231214 | 120500 | 3340359300 | 48550 | 48550 | 48550 | 48500 | 235 |
| 450 | 20231214 | 120400 | 3328955900 | 48600 | 48600 | 48600 | 48600 | 1 |
| 451 | 20231214 | 120300 | 3328907300 | 48550 | 48550 | 48550 | 48550 | 301 |
| 452 | 20231214 | 120200 | 3314293750 | 48550 | 48600 | 48600 | 48550 | 21 |
| 453 | 20231214 | 120100 | 3313273350 | 48600 | 48600 | 48600 | 48600 | 60 |
| 454 | 20231214 | 120000 | 3310357350 | 48600 | 48600 | 48600 | 48550 | 38 |
| 455 | 20231214 | 115900 | 3308512050 | 48600 | 48600 | 48600 | 48550 | 77 |
| 456 | 20231214 | 115800 | 3304770100 | 48600 | 48600 | 48600 | 48600 | 49 |
| 457 | 20231214 | 115700 | 3302388700 | 48600 | 48600 | 48600 | 48600 | 45 |
| 458 | 20231214 | 115600 | 3300201700 | 48600 | 48600 | 48600 | 48600 | 59 |
| 459 | 20231214 | 115500 | 3297334300 | 48650 | 48550 | 48650 | 48550 | 99 |
| 460 | 20231214 | 115400 | 3292522900 | 48600 | 48600 | 48600 | 48600 | 66 |
| 461 | 20231214 | 115300 | 3289315300 | 48600 | 48600 | 48600 | 48600 | 250 |
| 462 | 20231214 | 115200 | 3277165300 | 48650 | 48600 | 48650 | 48600 | 58 |
| 463 | 20231214 | 115100 | 3274343750 | 48650 | 48600 | 48650 | 48600 | 70 |
| 464 | 20231214 | 115000 | 3270939300 | 48650 | 48600 | 48650 | 48600 | 54 |
| 465 | 20231214 | 114900 | 3268312250 | 48600 | 48600 | 48650 | 48600 | 109 |
| 466 | 20231214 | 114800 | 3263014350 | 48550 | 48650 | 48650 | 48550 | 123 |
| 467 | 20231214 | 114700 | 3257036650 | 48650 | 48650 | 48650 | 48550 | 115 |
| 468 | 20231214 | 114600 | 3251448400 | 48650 | 48650 | 48700 | 48650 | 67 |
| 469 | 20231214 | 114500 | 3248188200 | 48650 | 48600 | 48650 | 48600 | 189 |
| 470 | 20231214 | 114400 | 3239001150 | 48600 | 48600 | 48600 | 48550 | 73 |
| 471 | 20231214 | 114300 | 3235454550 | 48650 | 48650 | 48650 | 48650 | 38 |
| 472 | 20231214 | 114200 | 3233605850 | 48650 | 48550 | 48650 | 48550 | 204 |
| 473 | 20231214 | 114100 | 3223700300 | 48550 | 48550 | 48550 | 48500 | 424 |
| 474 | 20231214 | 114000 | 3203135100 | 48550 | 48600 | 48600 | 48550 | 188 |
| 475 | 20231214 | 113900 | 3194007300 | 48650 | 48600 | 48650 | 48600 | 89 |
| 476 | 20231214 | 113800 | 3189678500 | 48600 | 48600 | 48600 | 48550 | 103 |
| 477 | 20231214 | 113700 | 3184673200 | 48550 | 48550 | 48600 | 48550 | 86 |
| 478 | 20231214 | 113600 | 3180495600 | 48550 | 48550 | 48600 | 48550 | 48 |
| 479 | 20231214 | 113500 | 3178164850 | 48550 | 48550 | 48600 | 48550 | 177 |
| 480 | 20231214 | 113400 | 3169567000 | 48550 | 48600 | 48600 | 48550 | 89 |
| 481 | 20231214 | 113300 | 3165243250 | 48600 | 48600 | 48600 | 48600 | 45 |
| 482 | 20231214 | 113200 | 3163056250 | 48600 | 48600 | 48600 | 48600 | 174 |
| 483 | 20231214 | 113100 | 3154599850 | 48650 | 48650 | 48650 | 48650 | 60 |
| 484 | 20231214 | 113000 | 3151680850 | 48600 | 48650 | 48650 | 48600 | 59 |
| 485 | 20231214 | 112900 | 3148810550 | 48650 | 48600 | 48650 | 48600 | 48 |
| 486 | 20231214 | 112800 | 3146475550 | 48600 | 48600 | 48600 | 48600 | 90 |
| 487 | 20231214 | 112700 | 3142101550 | 48550 | 48550 | 48550 | 48550 | 36 |
| 488 | 20231214 | 112600 | 3140353750 | 48550 | 48600 | 48600 | 48550 | 63 |
| 489 | 20231214 | 112500 | 3137292050 | 48600 | 48650 | 48650 | 48550 | 166 |
| 490 | 20231214 | 112400 | 3129230250 | 48550 | 48550 | 48650 | 48550 | 227 |
| 491 | 20231214 | 112300 | 3118204450 | 48550 | 48600 | 48600 | 48550 | 105 |
| 492 | 20231214 | 112200 | 3113103900 | 48550 | 48600 | 48600 | 48550 | 13 |
| 493 | 20231214 | 112100 | 3112472350 | 48550 | 48600 | 48650 | 48500 | 370 |
| 494 | 20231214 | 112000 | 3094505000 | 48600 | 48600 | 48650 | 48600 | 66 |
| 495 | 20231214 | 111900 | 3091296550 | 48600 | 48650 | 48650 | 48600 | 39 |
| 496 | 20231214 | 111800 | 3089399250 | 48650 | 48600 | 48650 | 48550 | 254 |
| 497 | 20231214 | 111700 | 3077061650 | 48600 | 48600 | 48650 | 48600 | 76 |
| 498 | 20231214 | 111600 | 3073365450 | 48600 | 48600 | 48600 | 48550 | 142 |
| 499 | 20231214 | 111500 | 3066467950 | 48600 | 48650 | 48700 | 48600 | 186 |
| 500 | 20231214 | 111400 | 3057425400 | 48700 | 48700 | 48700 | 48700 | 86 |
| 501 | 20231214 | 111300 | 3053237200 | 48700 | 48600 | 48700 | 48600 | 54 |
| 502 | 20231214 | 111200 | 3050611100 | 48550 | 48550 | 48550 | 48550 | 204 |
| 503 | 20231214 | 111100 | 3040706900 | 48550 | 48550 | 48550 | 48500 | 91 |
| 504 | 20231214 | 111000 | 3036291400 | 48550 | 48550 | 48550 | 48550 | 43 |
| 505 | 20231214 | 110900 | 3034203750 | 48500 | 48450 | 48500 | 48450 | 395 |
| 506 | 20231214 | 110800 | 3015065350 | 48450 | 48550 | 48550 | 48400 | 1284 |
| 507 | 20231214 | 110700 | 2952830750 | 48550 | 48600 | 48600 | 48500 | 910 |
| 508 | 20231214 | 110600 | 2908665650 | 48600 | 48700 | 48700 | 48600 | 2744 |
| 509 | 20231214 | 110500 | 2775247500 | 48700 | 48700 | 48700 | 48650 | 73 |
| 510 | 20231214 | 110400 | 2771694500 | 48700 | 48700 | 48700 | 48700 | 45 |
| 511 | 20231214 | 110300 | 2769503000 | 48700 | 48700 | 48700 | 48700 | 1318 |
| 512 | 20231214 | 110200 | 2705316400 | 48750 | 48700 | 48750 | 48700 | 78 |
| 513 | 20231214 | 110100 | 2701514500 | 48750 | 48800 | 48800 | 48750 | 220 |
| 514 | 20231214 | 110000 | 2690788950 | 48800 | 48750 | 48800 | 48750 | 245 |
| 515 | 20231214 | 105900 | 2678844850 | 48750 | 48750 | 48800 | 48750 | 272 |
| 516 | 20231214 | 105800 | 2665583850 | 48700 | 48750 | 48750 | 48700 | 88 |
| 517 | 20231214 | 105700 | 2661295250 | 48750 | 48750 | 48750 | 48700 | 859 |
| 518 | 20231214 | 105600 | 2619421500 | 48750 | 48800 | 48800 | 48750 | 51 |
| 519 | 20231214 | 105500 | 2616933200 | 48800 | 48800 | 48800 | 48750 | 356 |
| 520 | 20231214 | 105400 | 2599575850 | 48800 | 48800 | 48800 | 48800 | 91 |
| 521 | 20231214 | 105300 | 2595135050 | 48800 | 48850 | 48850 | 48800 | 1549 |
| 522 | 20231214 | 105200 | 2519509150 | 48850 | 49000 | 49000 | 48850 | 462 |
| 523 | 20231214 | 105100 | 2496918250 | 48950 | 48950 | 48950 | 48950 | 158 |
| 524 | 20231214 | 105000 | 2489184150 | 48900 | 48900 | 48950 | 48900 | 138 |
| 525 | 20231214 | 104900 | 2482435100 | 48950 | 48950 | 48950 | 48950 | 107 |
| 526 | 20231214 | 104800 | 2477197450 | 48950 | 48900 | 48950 | 48900 | 44 |
| 527 | 20231214 | 104700 | 2475045750 | 48950 | 48900 | 48950 | 48900 | 38 |
| 528 | 20231214 | 104600 | 2473186650 | 48900 | 48950 | 48950 | 48900 | 47 |
| 529 | 20231214 | 104500 | 2470887500 | 48900 | 48900 | 48950 | 48900 | 72 |
| 530 | 20231214 | 104400 | 2467364650 | 48900 | 48950 | 48950 | 48900 | 126 |
| 531 | 20231214 | 104300 | 2461201900 | 48950 | 48950 | 48950 | 48900 | 30 |
| 532 | 20231214 | 104200 | 2459733850 | 48950 | 48950 | 48950 | 48950 | 62 |
| 533 | 20231214 | 104100 | 2456698950 | 48900 | 48900 | 48950 | 48900 | 36 |
| 534 | 20231214 | 104000 | 2454937200 | 48950 | 48950 | 48950 | 48950 | 13 |
| 535 | 20231214 | 103900 | 2454300850 | 48950 | 48950 | 48950 | 48900 | 87 |
| 536 | 20231214 | 103800 | 2450045700 | 48950 | 49000 | 49000 | 48950 | 85 |
| 537 | 20231214 | 103700 | 2445883800 | 49000 | 49050 | 49050 | 49000 | 75 |
| 538 | 20231214 | 103600 | 2442208750 | 49050 | 49050 | 49050 | 49000 | 146 |
| 539 | 20231214 | 103500 | 2435050950 | 49000 | 49050 | 49050 | 49000 | 111 |
| 540 | 20231214 | 103400 | 2429610500 | 49050 | 49000 | 49050 | 49000 | 509 |
| 541 | 20231214 | 103300 | 2404654350 | 49050 | 49100 | 49100 | 49000 | 36 |
| 542 | 20231214 | 103200 | 2402889100 | 49100 | 49100 | 49150 | 49050 | 19 |
| 543 | 20231214 | 103100 | 2401955800 | 49150 | 49050 | 49150 | 49000 | 257 |
| 544 | 20231214 | 103000 | 2389339300 | 49000 | 48850 | 49000 | 48850 | 302 |
| 545 | 20231214 | 102900 | 2374559150 | 48850 | 48900 | 48900 | 48850 | 634 |
| 546 | 20231214 | 102800 | 2343575000 | 48900 | 48950 | 48950 | 48900 | 83 |
| 547 | 20231214 | 102700 | 2339515100 | 48900 | 48900 | 48950 | 48900 | 181 |
| 548 | 20231214 | 102600 | 2330663500 | 48950 | 48850 | 48950 | 48850 | 179 |
| 549 | 20231214 | 102500 | 2321914950 | 48850 | 48950 | 48950 | 48850 | 19 |
| 550 | 20231214 | 102400 | 2320985100 | 48950 | 48950 | 48950 | 48950 | 108 |
| 551 | 20231214 | 102300 | 2315698500 | 48950 | 48900 | 48950 | 48850 | 141 |
| 552 | 20231214 | 102200 | 2308802500 | 48950 | 48950 | 48950 | 48950 | 20 |
| 553 | 20231214 | 102100 | 2307823500 | 48900 | 48900 | 48900 | 48850 | 208 |
| 554 | 20231214 | 102000 | 2297657400 | 48900 | 48850 | 48900 | 48850 | 246 |
| 555 | 20231214 | 101900 | 2285639900 | 48900 | 48900 | 48950 | 48850 | 327 |
| 556 | 20231214 | 101800 | 2269649050 | 48950 | 48900 | 48950 | 48900 | 239 |
| 557 | 20231214 | 101700 | 2257960700 | 48950 | 48900 | 48950 | 48900 | 103 |
| 558 | 20231214 | 101600 | 2252923600 | 48950 | 48950 | 48950 | 48950 | 232 |
| 559 | 20231214 | 101500 | 2241567200 | 48950 | 49000 | 49000 | 48950 | 112 |
| 560 | 20231214 | 101400 | 2236083550 | 49000 | 49050 | 49050 | 49000 | 100 |
| 561 | 20231214 | 101300 | 2231183050 | 49050 | 49000 | 49050 | 49000 | 86 |
| 562 | 20231214 | 101200 | 2226968750 | 49050 | 48950 | 49050 | 48950 | 20 |
| 563 | 20231214 | 101100 | 2225987850 | 48950 | 49000 | 49050 | 48950 | 209 |
| 564 | 20231214 | 101000 | 2215748600 | 49000 | 49050 | 49050 | 49000 | 25 |
| 565 | 20231214 | 100900 | 2214523550 | 49100 | 49000 | 49100 | 49000 | 236 |
| 566 | 20231214 | 100800 | 2202958450 | 49000 | 49000 | 49000 | 49000 | 10 |
| 567 | 20231214 | 100700 | 2202468450 | 49000 | 49000 | 49050 | 48950 | 153 |
| 568 | 20231214 | 100600 | 2194971450 | 49000 | 48950 | 49000 | 48950 | 61 |
| 569 | 20231214 | 100500 | 2191985250 | 48900 | 48850 | 48900 | 48850 | 158 |
| 570 | 20231214 | 100400 | 2184262550 | 48850 | 48850 | 48850 | 48800 | 320 |
| 571 | 20231214 | 100300 | 2168631100 | 48850 | 48850 | 48850 | 48850 | 314 |
| 572 | 20231214 | 100200 | 2153292200 | 48900 | 48850 | 48900 | 48850 | 32 |
| 573 | 20231214 | 100100 | 2151728000 | 48900 | 49000 | 49000 | 48900 | 35 |
| 574 | 20231214 | 100000 | 2150014300 | 49050 | 48950 | 49100 | 48850 | 65 |
| 575 | 20231214 | 095900 | 2146833400 | 48850 | 48850 | 48900 | 48800 | 82 |
| 576 | 20231214 | 095800 | 2142827900 | 48850 | 48800 | 48850 | 48800 | 230 |
| 577 | 20231214 | 095700 | 2131602550 | 48800 | 48750 | 48850 | 48750 | 55 |
| 578 | 20231214 | 095600 | 2128919800 | 48750 | 48850 | 48850 | 48750 | 475 |
| 579 | 20231214 | 095500 | 2105753400 | 48850 | 49000 | 49000 | 48850 | 534 |
| 580 | 20231214 | 095400 | 2079631350 | 49050 | 49000 | 49050 | 49000 | 25 |
| 581 | 20231214 | 095300 | 2078405300 | 49000 | 49050 | 49050 | 49000 | 119 |
| 582 | 20231214 | 095200 | 2072573450 | 49050 | 49100 | 49100 | 49000 | 188 |
| 583 | 20231214 | 095100 | 2063352150 | 49150 | 49150 | 49150 | 49150 | 44 |
| 584 | 20231214 | 095000 | 2061189550 | 49150 | 49150 | 49200 | 49100 | 83 |
| 585 | 20231214 | 094900 | 2057112100 | 49150 | 49000 | 49150 | 49000 | 28 |
| 586 | 20231214 | 094800 | 2055737350 | 49000 | 49000 | 49100 | 49000 | 140 |
| 587 | 20231214 | 094700 | 2048876050 | 49000 | 48700 | 49000 | 48700 | 1054 |
| 588 | 20231214 | 094600 | 1997414950 | 48700 | 48800 | 48800 | 48700 | 551 |
| 589 | 20231214 | 094500 | 1970552750 | 48800 | 48750 | 48800 | 48700 | 342 |
| 590 | 20231214 | 094400 | 1953881400 | 48750 | 48700 | 48750 | 48650 | 849 |
| 591 | 20231214 | 094300 | 1912525600 | 48700 | 48750 | 48750 | 48700 | 1242 |
| 592 | 20231214 | 094200 | 1852038150 | 48750 | 48850 | 48850 | 48750 | 1323 |
| 593 | 20231214 | 094100 | 1787495450 | 48850 | 48900 | 48900 | 48850 | 363 |
| 594 | 20231214 | 094000 | 1769744900 | 48950 | 49000 | 49000 | 48950 | 872 |
| 595 | 20231214 | 093900 | 1727055750 | 49000 | 49000 | 49050 | 48950 | 776 |
| 596 | 20231214 | 093800 | 1689039250 | 49000 | 49050 | 49100 | 49000 | 471 |
| 597 | 20231214 | 093700 | 1665957650 | 49050 | 49100 | 49100 | 49050 | 588 |
| 598 | 20231214 | 093600 | 1637107650 | 49100 | 49100 | 49150 | 49100 | 261 |
| 599 | 20231214 | 093500 | 1624285450 | 49150 | 49150 | 49150 | 49050 | 1595 |
| 600 | 20231214 | 093400 | 1545940250 | 49150 | 49350 | 49350 | 49150 | 3212 |
| 601 | 20231214 | 093300 | 1387843100 | 49350 | 49350 | 49400 | 49350 | 560 |
| 602 | 20231214 | 093200 | 1360207050 | 49400 | 49400 | 49400 | 49400 | 347 |
| 603 | 20231214 | 093100 | 1343065250 | 49400 | 49400 | 49450 | 49400 | 293 |
| 604 | 20231214 | 093000 | 1328590500 | 49400 | 49450 | 49450 | 49400 | 354 |
| 605 | 20231214 | 092900 | 1311085750 | 49500 | 49500 | 49500 | 49500 | 59 |
| 606 | 20231214 | 092800 | 1308165250 | 49450 | 49500 | 49550 | 49400 | 1844 |
| 607 | 20231214 | 092700 | 1216956800 | 49500 | 49450 | 49500 | 49450 | 111 |
| 608 | 20231214 | 092600 | 1211464800 | 49500 | 49550 | 49550 | 49500 | 633 |
| 609 | 20231214 | 092500 | 1180128850 | 49550 | 49550 | 49550 | 49450 | 185 |
| 610 | 20231214 | 092400 | 1170970600 | 49500 | 49400 | 49500 | 49400 | 293 |
| 611 | 20231214 | 092300 | 1156484050 | 49400 | 49400 | 49400 | 49350 | 292 |
| 612 | 20231214 | 092200 | 1142062450 | 49400 | 49400 | 49450 | 49350 | 323 |
| 613 | 20231214 | 092100 | 1126101750 | 49450 | 49450 | 49500 | 49400 | 1001 |
| 614 | 20231214 | 092000 | 1076619000 | 49450 | 49450 | 49450 | 49400 | 442 |
| 615 | 20231214 | 091900 | 1054773100 | 49400 | 49350 | 49450 | 49350 | 165 |
| 616 | 20231214 | 091800 | 1046624450 | 49350 | 49300 | 49400 | 49300 | 957 |
| 617 | 20231214 | 091700 | 999430100 | 49350 | 49350 | 49350 | 49300 | 508 |
| 618 | 20231214 | 091600 | 974367400 | 49350 | 49550 | 49650 | 49350 | 1674 |
| 619 | 20231214 | 091500 | 891586450 | 49550 | 49650 | 49650 | 49550 | 254 |
| 620 | 20231214 | 091400 | 878994650 | 49650 | 49600 | 49650 | 49500 | 494 |
| 621 | 20231214 | 091300 | 854514650 | 49650 | 49650 | 49650 | 49600 | 354 |
| 622 | 20231214 | 091200 | 836948500 | 49650 | 49650 | 49700 | 49600 | 308 |
| 623 | 20231214 | 091100 | 821655650 | 49650 | 49650 | 49650 | 49600 | 441 |
| 624 | 20231214 | 091000 | 799766000 | 49650 | 49700 | 49700 | 49650 | 957 |
| 625 | 20231214 | 090900 | 752216550 | 49650 | 49600 | 49700 | 49600 | 359 |
| 626 | 20231214 | 090800 | 734396950 | 49600 | 49800 | 49800 | 49450 | 2204 |
| 627 | 20231214 | 090700 | 625016050 | 49800 | 49800 | 49900 | 49800 | 478 |
| 628 | 20231214 | 090600 | 601195650 | 49750 | 49950 | 49950 | 49700 | 739 |
| 629 | 20231214 | 090500 | 564417950 | 49700 | 50200 | 50200 | 49700 | 965 |
| 630 | 20231214 | 090400 | 516298150 | 50100 | 49900 | 50100 | 49750 | 1744 |
| 631 | 20231214 | 090300 | 429141200 | 49950 | 50000 | 50100 | 49950 | 719 |
| 632 | 20231214 | 090200 | 393190800 | 50000 | 50200 | 50200 | 50000 | 1203 |
| 633 | 20231214 | 090100 | 332870400 | 50100 | 50200 | 50400 | 50100 | 2297 |
| 634 | 20231214 | 090000 | 217572700 | 50200 | 50300 | 50500 | 50200 | 4322 |