30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 12536 |
| 3 | 20231214 | 182900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20231214 | 182800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20231214 | 182700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20231214 | 182600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20231214 | 182500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20231214 | 182400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20231214 | 182300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20231214 | 182200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20231214 | 182100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20231214 | 182000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20231214 | 181900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20231214 | 181800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20231214 | 181700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20231214 | 181600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20231214 | 181500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20231214 | 181400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20231214 | 181300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20231214 | 181200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20231214 | 181100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20231214 | 181000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20231214 | 180900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20231214 | 180800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20231214 | 180700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20231214 | 180600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20231214 | 180500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20231214 | 180400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20231214 | 180300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20231214 | 180200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20231214 | 180100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20231214 | 180000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 12536 |
| 33 | 20231214 | 175900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20231214 | 175800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20231214 | 175700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20231214 | 175600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20231214 | 175500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20231214 | 175400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20231214 | 175300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20231214 | 175200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20231214 | 175100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20231214 | 175000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20231214 | 174900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20231214 | 174800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20231214 | 174700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20231214 | 174600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20231214 | 174500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20231214 | 174400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20231214 | 174300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20231214 | 174200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20231214 | 174100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20231214 | 174000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20231214 | 173900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20231214 | 173800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20231214 | 173700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20231214 | 173600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20231214 | 173500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20231214 | 173400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20231214 | 173300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20231214 | 173200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20231214 | 173100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20231214 | 173000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 12536 |
| 63 | 20231214 | 172900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20231214 | 172800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20231214 | 172700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20231214 | 172600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20231214 | 172500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20231214 | 172400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20231214 | 172300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20231214 | 172200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20231214 | 172100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20231214 | 172000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20231214 | 171900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20231214 | 171800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20231214 | 171700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20231214 | 171600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20231214 | 171500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20231214 | 171400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20231214 | 171300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20231214 | 171200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20231214 | 171100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20231214 | 171000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20231214 | 170900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20231214 | 170800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20231214 | 170700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20231214 | 170600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20231214 | 170500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20231214 | 170400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20231214 | 170300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20231214 | 170200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20231214 | 170100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20231214 | 170000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 12536 |
| 93 | 20231214 | 165900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20231214 | 165800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20231214 | 165700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20231214 | 165600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20231214 | 165500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20231214 | 165400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20231214 | 165300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20231214 | 165200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20231214 | 165100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20231214 | 165000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20231214 | 164900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20231214 | 164800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20231214 | 164700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20231214 | 164600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20231214 | 164500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20231214 | 164400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20231214 | 164300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20231214 | 164200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20231214 | 164100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20231214 | 164000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20231214 | 163900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20231214 | 163800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20231214 | 163700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20231214 | 163600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20231214 | 163500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20231214 | 163400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20231214 | 163300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20231214 | 163200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20231214 | 163100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20231214 | 163000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 12536 |
| 123 | 20231214 | 162900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20231214 | 162800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20231214 | 162700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20231214 | 162600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20231214 | 162500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20231214 | 162400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20231214 | 162300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20231214 | 162200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20231214 | 162100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20231214 | 162000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20231214 | 161900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20231214 | 161800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20231214 | 161700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20231214 | 161600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20231214 | 161500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20231214 | 161400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20231214 | 161300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20231214 | 161200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20231214 | 161100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20231214 | 161000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20231214 | 160900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20231214 | 160800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20231214 | 160700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20231214 | 160600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20231214 | 160500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20231214 | 160400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20231214 | 160300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20231214 | 160200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20231214 | 160100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20231214 | 160000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 12536 |
| 153 | 20231214 | 155900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20231214 | 155800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20231214 | 155700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20231214 | 155600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20231214 | 155500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20231214 | 155400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20231214 | 155300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20231214 | 155200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20231214 | 155100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20231214 | 155000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20231214 | 154900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20231214 | 154800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20231214 | 154700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20231214 | 154600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20231214 | 154500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20231214 | 154400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20231214 | 154300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20231214 | 154200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20231214 | 154100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20231214 | 154000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20231214 | 153900 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20231214 | 153800 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20231214 | 153700 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20231214 | 153600 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20231214 | 153500 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20231214 | 153400 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20231214 | 153300 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20231214 | 153200 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20231214 | 153100 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20231214 | 153000 | 3709489750 | 48150 | 48150 | 48150 | 48150 | 25072 |
| 183 | 20231214 | 152900 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20231214 | 152800 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20231214 | 152700 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20231214 | 152600 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20231214 | 152500 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20231214 | 152400 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20231214 | 152300 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20231214 | 152200 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20231214 | 152100 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20231214 | 152000 | 3105881350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20231214 | 151900 | 3105881350 | 47850 | 47850 | 48150 | 47800 | 52 |
| 194 | 20231214 | 151800 | 3103390200 | 47900 | 47950 | 48200 | 47900 | 691 |
| 195 | 20231214 | 151700 | 3070130200 | 47900 | 48300 | 48300 | 47900 | 1077 |
| 196 | 20231214 | 151600 | 3018304450 | 48250 | 48300 | 48300 | 48250 | 56 |
| 197 | 20231214 | 151500 | 3015601700 | 48300 | 48300 | 48300 | 48250 | 52 |
| 198 | 20231214 | 151400 | 3013092000 | 48300 | 48250 | 48300 | 48250 | 61 |
| 199 | 20231214 | 151300 | 3010147450 | 48250 | 48250 | 48300 | 48250 | 82 |
| 200 | 20231214 | 151200 | 3006189700 | 48300 | 48400 | 48400 | 48250 | 404 |
| 201 | 20231214 | 151100 | 2986664900 | 48350 | 48350 | 48400 | 48350 | 62 |
| 202 | 20231214 | 151000 | 2983665950 | 48400 | 48350 | 48400 | 48350 | 219 |
| 203 | 20231214 | 150900 | 2973072100 | 48350 | 48450 | 48450 | 48300 | 50 |
| 204 | 20231214 | 150800 | 2970654550 | 48450 | 48350 | 48550 | 48250 | 259 |
| 205 | 20231214 | 150700 | 2958146550 | 48400 | 48400 | 48600 | 48250 | 448 |
| 206 | 20231214 | 150600 | 2936435900 | 48400 | 48300 | 48500 | 48250 | 173 |
| 207 | 20231214 | 150500 | 2928071400 | 48300 | 48250 | 48550 | 48250 | 402 |
| 208 | 20231214 | 150400 | 2908572650 | 48450 | 48200 | 48450 | 48200 | 590 |
| 209 | 20231214 | 150300 | 2880124250 | 48200 | 48300 | 48300 | 48200 | 361 |
| 210 | 20231214 | 150200 | 2862705650 | 48250 | 48250 | 48300 | 48250 | 297 |
| 211 | 20231214 | 150100 | 2848373450 | 48300 | 48250 | 48300 | 48250 | 56 |
| 212 | 20231214 | 150000 | 2845670350 | 48250 | 48300 | 48300 | 48200 | 334 |
| 213 | 20231214 | 145900 | 2829553900 | 48300 | 48300 | 48300 | 48250 | 167 |
| 214 | 20231214 | 145800 | 2821495150 | 48300 | 48250 | 48300 | 48250 | 162 |
| 215 | 20231214 | 145700 | 2813677500 | 48250 | 48250 | 48300 | 48250 | 238 |
| 216 | 20231214 | 145600 | 2802192350 | 48300 | 48250 | 48300 | 48250 | 190 |
| 217 | 20231214 | 145500 | 2793023650 | 48300 | 48250 | 48300 | 48250 | 48 |
| 218 | 20231214 | 145400 | 2790706400 | 48300 | 48300 | 48350 | 48250 | 514 |
| 219 | 20231214 | 145300 | 2765887150 | 48300 | 48300 | 48350 | 48300 | 156 |
| 220 | 20231214 | 145200 | 2758351300 | 48300 | 48350 | 48400 | 48300 | 445 |
| 221 | 20231214 | 145100 | 2736835900 | 48350 | 48400 | 48400 | 48350 | 393 |
| 222 | 20231214 | 145000 | 2717818250 | 48400 | 48400 | 48550 | 48400 | 67 |
| 223 | 20231214 | 144900 | 2714571550 | 48550 | 48550 | 48550 | 48400 | 485 |
| 224 | 20231214 | 144800 | 2691062750 | 48550 | 48600 | 48600 | 48400 | 329 |
| 225 | 20231214 | 144700 | 2675105650 | 48600 | 48600 | 48600 | 48400 | 147 |
| 226 | 20231214 | 144600 | 2667986950 | 48350 | 48350 | 48600 | 48350 | 358 |
| 227 | 20231214 | 144500 | 2650633100 | 48550 | 48350 | 48550 | 48350 | 50 |
| 228 | 20231214 | 144400 | 2648209700 | 48350 | 48350 | 48550 | 48350 | 167 |
| 229 | 20231214 | 144300 | 2640132100 | 48550 | 48500 | 48550 | 48350 | 500 |
| 230 | 20231214 | 144200 | 2615896150 | 48500 | 48500 | 48550 | 48350 | 185 |
| 231 | 20231214 | 144100 | 2606944300 | 48550 | 48550 | 48550 | 48350 | 142 |
| 232 | 20231214 | 144000 | 2600068450 | 48450 | 48500 | 48550 | 48450 | 145 |
| 233 | 20231214 | 143900 | 2593036600 | 48500 | 48400 | 48550 | 48350 | 413 |
| 234 | 20231214 | 143800 | 2573038350 | 48450 | 48500 | 48500 | 48400 | 58 |
| 235 | 20231214 | 143700 | 2570226950 | 48500 | 48500 | 48500 | 48350 | 423 |
| 236 | 20231214 | 143600 | 2549748650 | 48450 | 48500 | 48500 | 48400 | 164 |
| 237 | 20231214 | 143500 | 2541807500 | 48500 | 48500 | 48500 | 48400 | 84 |
| 238 | 20231214 | 143400 | 2537736450 | 48400 | 48500 | 48500 | 48400 | 354 |
| 239 | 20231214 | 143300 | 2520590500 | 48500 | 48450 | 48500 | 48450 | 176 |
| 240 | 20231214 | 143200 | 2512061250 | 48500 | 48400 | 48500 | 48350 | 770 |
| 241 | 20231214 | 143100 | 2474751750 | 48400 | 48300 | 48450 | 48300 | 309 |
| 242 | 20231214 | 143000 | 2459806150 | 48400 | 48250 | 48400 | 48200 | 41 |
| 243 | 20231214 | 142900 | 2457825000 | 48400 | 48250 | 48400 | 48200 | 288 |
| 244 | 20231214 | 142800 | 2443931050 | 48200 | 48400 | 48450 | 48200 | 167 |
| 245 | 20231214 | 142700 | 2435867050 | 48350 | 48400 | 48450 | 48250 | 168 |
| 246 | 20231214 | 142600 | 2427743650 | 48400 | 48250 | 48450 | 48200 | 173 |
| 247 | 20231214 | 142500 | 2419387800 | 48450 | 48400 | 48450 | 48200 | 588 |
| 248 | 20231214 | 142400 | 2390930350 | 48400 | 48150 | 48400 | 48150 | 163 |
| 249 | 20231214 | 142300 | 2383066600 | 48400 | 48200 | 48400 | 48150 | 970 |
| 250 | 20231214 | 142200 | 2336317750 | 48200 | 48200 | 48200 | 48150 | 161 |
| 251 | 20231214 | 142100 | 2328564000 | 48200 | 48200 | 48200 | 48150 | 161 |
| 252 | 20231214 | 142000 | 2320809750 | 48200 | 48050 | 48200 | 48050 | 1406 |
| 253 | 20231214 | 141900 | 2253139350 | 48000 | 48000 | 48050 | 48000 | 159 |
| 254 | 20231214 | 141800 | 2245506300 | 48000 | 48050 | 48050 | 48000 | 711 |
| 255 | 20231214 | 141700 | 2211353300 | 48050 | 48050 | 48050 | 48000 | 152 |
| 256 | 20231214 | 141600 | 2204056000 | 48050 | 48050 | 48050 | 48000 | 431 |
| 257 | 20231214 | 141500 | 2183352500 | 48050 | 48000 | 48050 | 48000 | 53 |
| 258 | 20231214 | 141400 | 2180807150 | 48050 | 48050 | 48050 | 48000 | 155 |
| 259 | 20231214 | 141300 | 2173365850 | 48000 | 48050 | 48050 | 48000 | 173 |
| 260 | 20231214 | 141200 | 2165060550 | 48050 | 48050 | 48050 | 48000 | 159 |
| 261 | 20231214 | 141100 | 2157426600 | 48050 | 48050 | 48050 | 48000 | 139 |
| 262 | 20231214 | 141000 | 2150754000 | 48050 | 48050 | 48050 | 48000 | 68 |
| 263 | 20231214 | 140900 | 2147487550 | 48050 | 48050 | 48050 | 48000 | 369 |
| 264 | 20231214 | 140800 | 2129771750 | 48050 | 47950 | 48050 | 47950 | 407 |
| 265 | 20231214 | 140700 | 2110231450 | 47950 | 48000 | 48050 | 47950 | 373 |
| 266 | 20231214 | 140600 | 2092327700 | 48050 | 48000 | 48050 | 48000 | 141 |
| 267 | 20231214 | 140500 | 2085558400 | 48000 | 48050 | 48050 | 48000 | 431 |
| 268 | 20231214 | 140400 | 2064850150 | 48050 | 48050 | 48050 | 48000 | 397 |
| 269 | 20231214 | 140300 | 2045780550 | 48000 | 48050 | 48050 | 48000 | 553 |
| 270 | 20231214 | 140200 | 2019235600 | 48050 | 48000 | 48050 | 48000 | 494 |
| 271 | 20231214 | 140100 | 1995517550 | 48050 | 48000 | 48050 | 48000 | 215 |
| 272 | 20231214 | 140000 | 1985194400 | 48050 | 48050 | 48050 | 48000 | 79 |
| 273 | 20231214 | 135900 | 1981399750 | 48050 | 48000 | 48050 | 48000 | 186 |
| 274 | 20231214 | 135800 | 1972468400 | 48050 | 48050 | 48050 | 48000 | 735 |
| 275 | 20231214 | 135700 | 1937182750 | 48050 | 48000 | 48050 | 48000 | 974 |
| 276 | 20231214 | 135600 | 1890420450 | 48050 | 48050 | 48050 | 48000 | 166 |
| 277 | 20231214 | 135500 | 1882449650 | 48050 | 48050 | 48050 | 48000 | 130 |
| 278 | 20231214 | 135400 | 1876206250 | 48050 | 48000 | 48150 | 48000 | 1067 |
| 279 | 20231214 | 135300 | 1824974100 | 48000 | 48400 | 48400 | 48000 | 1795 |
| 280 | 20231214 | 135200 | 1738599400 | 48350 | 48300 | 48350 | 48050 | 444 |
| 281 | 20231214 | 135100 | 1717185850 | 48100 | 48300 | 48300 | 48100 | 179 |
| 282 | 20231214 | 135000 | 1708564550 | 48300 | 48100 | 48300 | 48050 | 641 |
| 283 | 20231214 | 134900 | 1677714850 | 48100 | 48100 | 48100 | 48050 | 174 |
| 284 | 20231214 | 134800 | 1669351000 | 48100 | 48100 | 48100 | 48050 | 169 |
| 285 | 20231214 | 134700 | 1661227750 | 48100 | 48100 | 48100 | 48050 | 176 |
| 286 | 20231214 | 134600 | 1652768150 | 48100 | 48000 | 48100 | 47950 | 296 |
| 287 | 20231214 | 134500 | 1638557650 | 48000 | 47950 | 48000 | 47900 | 125 |
| 288 | 20231214 | 134400 | 1632563350 | 47950 | 48000 | 48000 | 47950 | 22 |
| 289 | 20231214 | 134300 | 1631507450 | 48000 | 48050 | 48050 | 47800 | 154 |
| 290 | 20231214 | 134200 | 1624137600 | 48000 | 48000 | 48050 | 47800 | 249 |
| 291 | 20231214 | 134100 | 1612203350 | 48000 | 47750 | 48000 | 47750 | 233 |
| 292 | 20231214 | 134000 | 1601040400 | 48000 | 47950 | 48000 | 47800 | 495 |
| 293 | 20231214 | 133900 | 1577318250 | 47900 | 47950 | 47950 | 47800 | 38 |
| 294 | 20231214 | 133800 | 1575497150 | 47950 | 48000 | 48000 | 47900 | 303 |
| 295 | 20231214 | 133700 | 1560977600 | 48000 | 48050 | 48050 | 48000 | 22 |
| 296 | 20231214 | 133600 | 1559921000 | 48050 | 48050 | 48050 | 47950 | 199 |
| 297 | 20231214 | 133500 | 1550373100 | 48000 | 47950 | 48050 | 47900 | 129 |
| 298 | 20231214 | 133400 | 1544185250 | 47950 | 48050 | 48050 | 47950 | 29 |
| 299 | 20231214 | 133300 | 1542792650 | 48050 | 48100 | 48100 | 48050 | 81 |
| 300 | 20231214 | 133200 | 1538899550 | 48100 | 48050 | 48100 | 48050 | 155 |
| 301 | 20231214 | 133100 | 1531450000 | 48100 | 48050 | 48100 | 48050 | 135 |
| 302 | 20231214 | 133000 | 1524962600 | 48050 | 48100 | 48100 | 48000 | 160 |
| 303 | 20231214 | 132900 | 1517273200 | 48100 | 48100 | 48100 | 48000 | 30 |
| 304 | 20231214 | 132800 | 1515832050 | 48100 | 48100 | 48100 | 48050 | 34 |
| 305 | 20231214 | 132700 | 1514196750 | 48050 | 48100 | 48100 | 48050 | 42 |
| 306 | 20231214 | 132600 | 1512178600 | 48100 | 48100 | 48100 | 48050 | 25 |
| 307 | 20231214 | 132500 | 1510976150 | 48000 | 48050 | 48100 | 48000 | 62 |
| 308 | 20231214 | 132400 | 1507996900 | 48050 | 48100 | 48100 | 48000 | 59 |
| 309 | 20231214 | 132300 | 1505159700 | 48100 | 48100 | 48100 | 48000 | 16 |
| 310 | 20231214 | 132200 | 1504390300 | 48100 | 48200 | 48200 | 48100 | 131 |
| 311 | 20231214 | 132100 | 1498085800 | 48100 | 48150 | 48250 | 48100 | 219 |
| 312 | 20231214 | 132000 | 1487536000 | 48150 | 48000 | 48150 | 47950 | 528 |
| 313 | 20231214 | 131900 | 1462165900 | 48000 | 47850 | 48000 | 47850 | 1302 |
| 314 | 20231214 | 131800 | 1399826600 | 47800 | 47800 | 47850 | 47750 | 240 |
| 315 | 20231214 | 131700 | 1388353150 | 47750 | 47750 | 47750 | 47750 | 1 |
| 316 | 20231214 | 131600 | 1388305400 | 47750 | 47800 | 47800 | 47750 | 3 |
| 317 | 20231214 | 131500 | 1388162100 | 47800 | 47800 | 47800 | 47750 | 9 |
| 318 | 20231214 | 131400 | 1387731950 | 47750 | 47750 | 47800 | 47750 | 23 |
| 319 | 20231214 | 131300 | 1386632700 | 47800 | 47750 | 47800 | 47750 | 21 |
| 320 | 20231214 | 131200 | 1385628950 | 47800 | 47800 | 47800 | 47750 | 18 |
| 321 | 20231214 | 131100 | 1384768650 | 47800 | 47800 | 47800 | 47800 | 4 |
| 322 | 20231214 | 131000 | 1384577450 | 47800 | 47800 | 47800 | 47800 | 1 |
| 323 | 20231214 | 130900 | 1384529650 | 47800 | 47750 | 47800 | 47750 | 2 |
| 324 | 20231214 | 130800 | 1384434100 | 47750 | 47750 | 47750 | 47750 | 2 |
| 325 | 20231214 | 130700 | 1384338600 | 47800 | 47750 | 47800 | 47750 | 6 |
| 326 | 20231214 | 130600 | 1384051900 | 47750 | 47750 | 47750 | 47750 | 2 |
| 327 | 20231214 | 130500 | 1383956400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 328 | 20231214 | 130400 | 1383956400 | 47700 | 47750 | 47750 | 47700 | 2 |
| 329 | 20231214 | 130300 | 1383860950 | 47750 | 47750 | 47750 | 47700 | 9 |
| 330 | 20231214 | 130200 | 1383431250 | 47700 | 47700 | 47700 | 47700 | 2 |
| 331 | 20231214 | 130100 | 1383335850 | 47750 | 47700 | 47750 | 47700 | 13 |
| 332 | 20231214 | 130000 | 1382715150 | 47750 | 47700 | 47750 | 47700 | 37 |
| 333 | 20231214 | 125900 | 1380948550 | 47750 | 47750 | 47750 | 47750 | 1 |
| 334 | 20231214 | 125800 | 1380900800 | 47750 | 47750 | 47750 | 47750 | 14 |
| 335 | 20231214 | 125700 | 1380232300 | 47750 | 47700 | 47750 | 47700 | 1194 |
| 336 | 20231214 | 125600 | 1323219000 | 47700 | 47700 | 47700 | 47700 | 1 |
| 337 | 20231214 | 125500 | 1323171300 | 47750 | 47750 | 47750 | 47750 | 0 |
| 338 | 20231214 | 125400 | 1323171300 | 47750 | 47750 | 47750 | 47750 | 4 |
| 339 | 20231214 | 125300 | 1322980300 | 47700 | 47700 | 47700 | 47700 | 1 |
| 340 | 20231214 | 125200 | 1322932600 | 47700 | 47750 | 47750 | 47700 | 52 |
| 341 | 20231214 | 125100 | 1320452000 | 47750 | 47750 | 47750 | 47750 | 3 |
| 342 | 20231214 | 125000 | 1320308750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 343 | 20231214 | 124900 | 1320308750 | 47750 | 47750 | 47750 | 47750 | 1 |
| 344 | 20231214 | 124800 | 1320261000 | 47800 | 47750 | 47800 | 47750 | 87 |
| 345 | 20231214 | 124700 | 1316106500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 346 | 20231214 | 124600 | 1316106500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 347 | 20231214 | 124500 | 1316106500 | 47750 | 47750 | 47750 | 47750 | 3 |
| 348 | 20231214 | 124400 | 1315963250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 349 | 20231214 | 124300 | 1315963250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 350 | 20231214 | 124200 | 1315963250 | 47750 | 47750 | 47750 | 47750 | 1 |
| 351 | 20231214 | 124100 | 1315915500 | 47800 | 47700 | 47800 | 47700 | 10 |
| 352 | 20231214 | 124000 | 1315438300 | 47700 | 47650 | 47700 | 47650 | 2 |
| 353 | 20231214 | 123900 | 1315342950 | 47650 | 47750 | 47750 | 47650 | 4 |
| 354 | 20231214 | 123800 | 1315152050 | 47800 | 47750 | 47800 | 47750 | 9 |
| 355 | 20231214 | 123700 | 1314721900 | 47750 | 47750 | 47750 | 47750 | 68 |
| 356 | 20231214 | 123600 | 1311474900 | 47650 | 47650 | 47650 | 47650 | 1 |
| 357 | 20231214 | 123500 | 1311427250 | 47800 | 47750 | 47800 | 47750 | 4 |
| 358 | 20231214 | 123400 | 1311236200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 359 | 20231214 | 123300 | 1311236200 | 47750 | 47700 | 47750 | 47700 | 19 |
| 360 | 20231214 | 123200 | 1310329000 | 47700 | 47750 | 47800 | 47700 | 53 |
| 361 | 20231214 | 123100 | 1307797500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 362 | 20231214 | 123000 | 1307797500 | 47750 | 47700 | 47750 | 47700 | 19 |
| 363 | 20231214 | 122900 | 1306890300 | 47800 | 47700 | 47800 | 47700 | 8 |
| 364 | 20231214 | 122800 | 1306508000 | 47750 | 47750 | 47750 | 47750 | 18 |
| 365 | 20231214 | 122700 | 1305648500 | 47750 | 47700 | 47750 | 47700 | 42 |
| 366 | 20231214 | 122600 | 1303643050 | 47700 | 47700 | 47700 | 47700 | 1 |
| 367 | 20231214 | 122500 | 1303595350 | 47750 | 47750 | 47750 | 47750 | 1 |
| 368 | 20231214 | 122400 | 1303547600 | 47700 | 47750 | 47750 | 47700 | 19 |
| 369 | 20231214 | 122300 | 1302640400 | 47700 | 47750 | 47750 | 47700 | 391 |
| 370 | 20231214 | 122200 | 1283989650 | 47700 | 47700 | 47700 | 47700 | 68 |
| 371 | 20231214 | 122100 | 1280746050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 372 | 20231214 | 122000 | 1280746050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 373 | 20231214 | 121900 | 1280746050 | 47550 | 47750 | 47750 | 47550 | 132 |
| 374 | 20231214 | 121800 | 1274465050 | 47600 | 47700 | 47700 | 47600 | 185 |
| 375 | 20231214 | 121700 | 1265655950 | 47700 | 47700 | 47700 | 47700 | 28 |
| 376 | 20231214 | 121600 | 1264320350 | 47750 | 47650 | 47750 | 47650 | 3 |
| 377 | 20231214 | 121500 | 1264177250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 378 | 20231214 | 121400 | 1264177250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 379 | 20231214 | 121300 | 1264177250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 380 | 20231214 | 121200 | 1264177250 | 47750 | 47750 | 47750 | 47750 | 10 |
| 381 | 20231214 | 121100 | 1263699750 | 47750 | 47650 | 47800 | 47650 | 6 |
| 382 | 20231214 | 121000 | 1263413250 | 47650 | 47700 | 47700 | 47650 | 5 |
| 383 | 20231214 | 120900 | 1263174800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 384 | 20231214 | 120800 | 1263174800 | 47700 | 47700 | 47700 | 47700 | 4 |
| 385 | 20231214 | 120700 | 1262984000 | 47700 | 47700 | 47700 | 47650 | 11 |
| 386 | 20231214 | 120600 | 1262459400 | 47650 | 47650 | 47650 | 47650 | 1 |
| 387 | 20231214 | 120500 | 1262411750 | 47650 | 47650 | 47650 | 47650 | 1 |
| 388 | 20231214 | 120400 | 1262364100 | 47650 | 47700 | 47700 | 47650 | 2 |
| 389 | 20231214 | 120300 | 1262268750 | 47700 | 47650 | 47700 | 47650 | 4 |
| 390 | 20231214 | 120200 | 1262078000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 391 | 20231214 | 120100 | 1262078000 | 47700 | 47700 | 47700 | 47700 | 7 |
| 392 | 20231214 | 120000 | 1261744100 | 47650 | 47650 | 47650 | 47650 | 1 |
| 393 | 20231214 | 115900 | 1261696450 | 47650 | 47650 | 47650 | 47650 | 10 |
| 394 | 20231214 | 115800 | 1261219950 | 47650 | 47650 | 47650 | 47650 | 1 |
| 395 | 20231214 | 115700 | 1261172300 | 47700 | 47700 | 47700 | 47700 | 4 |
| 396 | 20231214 | 115600 | 1260981500 | 47700 | 47650 | 47700 | 47650 | 10 |
| 397 | 20231214 | 115500 | 1260504600 | 47600 | 47600 | 47600 | 47600 | 3 |
| 398 | 20231214 | 115400 | 1260361800 | 47650 | 47650 | 47650 | 47650 | 18 |
| 399 | 20231214 | 115300 | 1259504100 | 47650 | 47650 | 47650 | 47650 | 3 |
| 400 | 20231214 | 115200 | 1259361150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 401 | 20231214 | 115100 | 1259361150 | 47650 | 47700 | 47700 | 47650 | 336 |
| 402 | 20231214 | 115000 | 1243340550 | 47700 | 47700 | 47700 | 47700 | 0 |
| 403 | 20231214 | 114900 | 1243340550 | 47700 | 47700 | 47700 | 47700 | 228 |
| 404 | 20231214 | 114800 | 1232464950 | 47700 | 47700 | 47700 | 47700 | 2 |
| 405 | 20231214 | 114700 | 1232369550 | 47700 | 47700 | 47700 | 47700 | 2 |
| 406 | 20231214 | 114600 | 1232274150 | 47750 | 47750 | 47750 | 47750 | 8 |
| 407 | 20231214 | 114500 | 1231892150 | 47700 | 47750 | 47750 | 47700 | 2 |
| 408 | 20231214 | 114400 | 1231796700 | 47750 | 47700 | 47750 | 47700 | 6 |
| 409 | 20231214 | 114300 | 1231510350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 410 | 20231214 | 114200 | 1231510350 | 47700 | 47700 | 47700 | 47700 | 2 |
| 411 | 20231214 | 114100 | 1231414950 | 47700 | 47750 | 47750 | 47700 | 10 |
| 412 | 20231214 | 114000 | 1230937600 | 47700 | 47750 | 47750 | 47700 | 59 |
| 413 | 20231214 | 113900 | 1228121250 | 47750 | 47750 | 47750 | 47750 | 20 |
| 414 | 20231214 | 113800 | 1227166250 | 47750 | 47700 | 47750 | 47700 | 5 |
| 415 | 20231214 | 113700 | 1226927550 | 47750 | 47750 | 47750 | 47750 | 1 |
| 416 | 20231214 | 113600 | 1226879800 | 47800 | 47850 | 47850 | 47800 | 9 |
| 417 | 20231214 | 113500 | 1226449200 | 47850 | 47850 | 47850 | 47850 | 90 |
| 418 | 20231214 | 113400 | 1222142700 | 47850 | 47850 | 47850 | 47850 | 1 |
| 419 | 20231214 | 113300 | 1222094850 | 47850 | 47850 | 47850 | 47850 | 1 |
| 420 | 20231214 | 113200 | 1222047000 | 47850 | 47850 | 47900 | 47850 | 9 |
| 421 | 20231214 | 113100 | 1221616150 | 47900 | 47900 | 47900 | 47900 | 1 |
| 422 | 20231214 | 113000 | 1221568250 | 47900 | 47700 | 47900 | 47700 | 27 |
| 423 | 20231214 | 112900 | 1220278650 | 47850 | 47850 | 47850 | 47850 | 47 |
| 424 | 20231214 | 112800 | 1218029700 | 47850 | 47850 | 47850 | 47850 | 3 |
| 425 | 20231214 | 112700 | 1217886150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 426 | 20231214 | 112600 | 1217886150 | 47850 | 47900 | 47900 | 47850 | 2 |
| 427 | 20231214 | 112500 | 1217790400 | 47900 | 47900 | 47900 | 47900 | 10 |
| 428 | 20231214 | 112400 | 1217311400 | 47850 | 47850 | 47850 | 47850 | 50 |
| 429 | 20231214 | 112300 | 1214918900 | 47850 | 47750 | 47850 | 47700 | 57 |
| 430 | 20231214 | 112200 | 1212193700 | 47750 | 47850 | 47850 | 47750 | 1486 |
| 431 | 20231214 | 112100 | 1141102900 | 47850 | 47850 | 47850 | 47850 | 1 |
| 432 | 20231214 | 112000 | 1141055050 | 47900 | 47850 | 47900 | 47850 | 9 |
| 433 | 20231214 | 111900 | 1140624000 | 47900 | 47900 | 47900 | 47900 | 4 |
| 434 | 20231214 | 111800 | 1140432400 | 47850 | 47850 | 47850 | 47850 | 1 |
| 435 | 20231214 | 111700 | 1140384550 | 47900 | 47900 | 47900 | 47900 | 278 |
| 436 | 20231214 | 111600 | 1127068350 | 47950 | 47950 | 47950 | 47950 | 1 |
| 437 | 20231214 | 111500 | 1127020400 | 47900 | 47950 | 47950 | 47900 | 8 |
| 438 | 20231214 | 111400 | 1126636850 | 47900 | 47900 | 47900 | 47900 | 1 |
| 439 | 20231214 | 111300 | 1126588950 | 47950 | 47950 | 47950 | 47900 | 5 |
| 440 | 20231214 | 111200 | 1126349250 | 47900 | 47900 | 47900 | 47900 | 2 |
| 441 | 20231214 | 111100 | 1126253450 | 47900 | 47900 | 47900 | 47900 | 3 |
| 442 | 20231214 | 111000 | 1126109750 | 47950 | 47900 | 47950 | 47900 | 9 |
| 443 | 20231214 | 110900 | 1125678250 | 47950 | 47900 | 47950 | 47900 | 6 |
| 444 | 20231214 | 110800 | 1125390600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 445 | 20231214 | 110700 | 1125390600 | 47950 | 47950 | 47950 | 47950 | 1 |
| 446 | 20231214 | 110600 | 1125342650 | 47950 | 47900 | 47950 | 47900 | 4 |
| 447 | 20231214 | 110500 | 1125150900 | 47950 | 47950 | 47950 | 47950 | 8 |
| 448 | 20231214 | 110400 | 1124767300 | 47900 | 47900 | 47900 | 47900 | 0 |
| 449 | 20231214 | 110300 | 1124767300 | 47900 | 47900 | 47900 | 47900 | 80 |
| 450 | 20231214 | 110200 | 1120935300 | 47900 | 47900 | 47900 | 47900 | 76 |
| 451 | 20231214 | 110100 | 1117294900 | 47900 | 47950 | 47950 | 47900 | 4 |
| 452 | 20231214 | 110000 | 1117103250 | 47950 | 47950 | 47950 | 47900 | 8 |
| 453 | 20231214 | 105900 | 1116719700 | 47950 | 47950 | 47950 | 47950 | 8 |
| 454 | 20231214 | 105800 | 1116336100 | 47900 | 47900 | 47900 | 47900 | 0 |
| 455 | 20231214 | 105700 | 1116336100 | 47900 | 47900 | 47900 | 47900 | 175 |
| 456 | 20231214 | 105600 | 1107953600 | 47900 | 47900 | 47900 | 47900 | 1 |
| 457 | 20231214 | 105500 | 1107905700 | 47900 | 47900 | 47900 | 47900 | 2 |
| 458 | 20231214 | 105400 | 1107809900 | 47950 | 47950 | 47950 | 47950 | 11 |
| 459 | 20231214 | 105300 | 1107282450 | 47900 | 47900 | 47900 | 47900 | 9 |
| 460 | 20231214 | 105200 | 1106851350 | 47950 | 47950 | 47950 | 47950 | 72 |
| 461 | 20231214 | 105100 | 1103398950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 462 | 20231214 | 105000 | 1103398950 | 47800 | 47900 | 47900 | 47800 | 24 |
| 463 | 20231214 | 104900 | 1102249450 | 47950 | 47900 | 47950 | 47900 | 76 |
| 464 | 20231214 | 104800 | 1098608500 | 47950 | 47950 | 47950 | 47950 | 1 |
| 465 | 20231214 | 104700 | 1098560550 | 47950 | 47950 | 47950 | 47950 | 3 |
| 466 | 20231214 | 104600 | 1098416700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 467 | 20231214 | 104500 | 1098416700 | 47800 | 47900 | 47900 | 47800 | 76 |
| 468 | 20231214 | 104400 | 1094776750 | 47950 | 47950 | 47950 | 47950 | 9 |
| 469 | 20231214 | 104300 | 1094345200 | 47950 | 47950 | 47950 | 47900 | 39 |
| 470 | 20231214 | 104200 | 1092476900 | 47950 | 47950 | 47950 | 47950 | 0 |
| 471 | 20231214 | 104100 | 1092476900 | 47950 | 47950 | 47950 | 47800 | 5 |
| 472 | 20231214 | 104000 | 1092237300 | 47900 | 47850 | 47900 | 47850 | 19 |
| 473 | 20231214 | 103900 | 1091327600 | 47750 | 47850 | 47850 | 47750 | 36 |
| 474 | 20231214 | 103800 | 1089605700 | 47850 | 47850 | 47850 | 47750 | 509 |
| 475 | 20231214 | 103700 | 1065269300 | 47850 | 47900 | 47900 | 47850 | 3 |
| 476 | 20231214 | 103600 | 1065125700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 477 | 20231214 | 103500 | 1065125700 | 47900 | 47900 | 47900 | 47900 | 4 |
| 478 | 20231214 | 103400 | 1064934100 | 47900 | 47850 | 47900 | 47850 | 8 |
| 479 | 20231214 | 103300 | 1064550950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 480 | 20231214 | 103200 | 1064550950 | 47900 | 47900 | 47900 | 47900 | 14 |
| 481 | 20231214 | 103100 | 1063880350 | 47900 | 47900 | 47900 | 47900 | 6 |
| 482 | 20231214 | 103000 | 1063592950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 483 | 20231214 | 102900 | 1063592950 | 47900 | 47850 | 47950 | 47850 | 7 |
| 484 | 20231214 | 102800 | 1063257500 | 47900 | 47900 | 47900 | 47900 | 58 |
| 485 | 20231214 | 102700 | 1060479300 | 47850 | 47900 | 47900 | 47850 | 27 |
| 486 | 20231214 | 102600 | 1059186050 | 47900 | 47900 | 47900 | 47900 | 4 |
| 487 | 20231214 | 102500 | 1058994450 | 47900 | 47850 | 47900 | 47850 | 3 |
| 488 | 20231214 | 102400 | 1058850800 | 47850 | 47850 | 47900 | 47850 | 28 |
| 489 | 20231214 | 102300 | 1057509750 | 47900 | 47800 | 47900 | 47800 | 30 |
| 490 | 20231214 | 102200 | 1056072950 | 47800 | 47800 | 47950 | 47800 | 7 |
| 491 | 20231214 | 102100 | 1055737750 | 47800 | 47800 | 47800 | 47800 | 2 |
| 492 | 20231214 | 102000 | 1055642150 | 47950 | 47800 | 47950 | 47800 | 64 |
| 493 | 20231214 | 101900 | 1052576300 | 47800 | 47850 | 47900 | 47800 | 205 |
| 494 | 20231214 | 101800 | 1042767050 | 47850 | 47850 | 47950 | 47850 | 14 |
| 495 | 20231214 | 101700 | 1042096450 | 47950 | 47850 | 47950 | 47850 | 44 |
| 496 | 20231214 | 101600 | 1039986800 | 47850 | 47900 | 48000 | 47850 | 61 |
| 497 | 20231214 | 101500 | 1037065850 | 47900 | 47950 | 47950 | 47900 | 20 |
| 498 | 20231214 | 101400 | 1036106900 | 47950 | 47950 | 47950 | 47900 | 208 |
| 499 | 20231214 | 101300 | 1026133400 | 47950 | 47950 | 48000 | 47950 | 56 |
| 500 | 20231214 | 101200 | 1023447850 | 47950 | 47950 | 47950 | 47950 | 4 |
| 501 | 20231214 | 101100 | 1023256050 | 47950 | 47950 | 47950 | 47950 | 63 |
| 502 | 20231214 | 101000 | 1020235200 | 47950 | 48000 | 48000 | 47950 | 8 |
| 503 | 20231214 | 100900 | 1019851300 | 47950 | 47950 | 47950 | 47950 | 4 |
| 504 | 20231214 | 100800 | 1019659500 | 47950 | 48000 | 48000 | 47950 | 10 |
| 505 | 20231214 | 100700 | 1019179600 | 47950 | 47950 | 47950 | 47950 | 3 |
| 506 | 20231214 | 100600 | 1019035750 | 47950 | 48000 | 48000 | 47950 | 244 |
| 507 | 20231214 | 100500 | 1007323900 | 48000 | 48000 | 48000 | 48000 | 2 |
| 508 | 20231214 | 100400 | 1007227900 | 48200 | 48000 | 48200 | 48000 | 56 |
| 509 | 20231214 | 100300 | 1004530900 | 48150 | 47900 | 48150 | 47900 | 26 |
| 510 | 20231214 | 100200 | 1003279900 | 48100 | 48000 | 48100 | 47900 | 173 |
| 511 | 20231214 | 100100 | 994977650 | 48000 | 48000 | 48000 | 48000 | 3 |
| 512 | 20231214 | 100000 | 994833650 | 48050 | 48050 | 48200 | 48050 | 113 |
| 513 | 20231214 | 095900 | 989403850 | 48100 | 48100 | 48100 | 48100 | 79 |
| 514 | 20231214 | 095800 | 985603950 | 48100 | 48100 | 48100 | 48100 | 1 |
| 515 | 20231214 | 095700 | 985555850 | 48100 | 48150 | 48200 | 48100 | 48 |
| 516 | 20231214 | 095600 | 983245850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 517 | 20231214 | 095500 | 983245850 | 48100 | 48100 | 48100 | 48100 | 24 |
| 518 | 20231214 | 095400 | 982091450 | 48200 | 48050 | 48200 | 48050 | 85 |
| 519 | 20231214 | 095300 | 978002950 | 48100 | 48250 | 48250 | 48100 | 2959 |
| 520 | 20231214 | 095200 | 835384950 | 48250 | 48250 | 48250 | 48250 | 8 |
| 521 | 20231214 | 095100 | 834998950 | 48250 | 48250 | 48250 | 48200 | 7 |
| 522 | 20231214 | 095000 | 834661250 | 48200 | 48200 | 48200 | 48200 | 2 |
| 523 | 20231214 | 094900 | 834564850 | 48250 | 48250 | 48250 | 48250 | 25 |
| 524 | 20231214 | 094800 | 833358600 | 48250 | 48250 | 48250 | 48250 | 146 |
| 525 | 20231214 | 094700 | 826314100 | 48250 | 48250 | 48250 | 48250 | 8 |
| 526 | 20231214 | 094600 | 825928100 | 48250 | 48200 | 48250 | 48200 | 1777 |
| 527 | 20231214 | 094500 | 740270200 | 48200 | 48250 | 48250 | 48200 | 19 |
| 528 | 20231214 | 094400 | 739353500 | 48250 | 48250 | 48250 | 48250 | 4 |
| 529 | 20231214 | 094300 | 739160500 | 48250 | 48250 | 48250 | 48250 | 18 |
| 530 | 20231214 | 094200 | 738292000 | 48250 | 48250 | 48300 | 48200 | 2203 |
| 531 | 20231214 | 094100 | 632077900 | 48250 | 48250 | 48250 | 48250 | 80 |
| 532 | 20231214 | 094000 | 628217900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 533 | 20231214 | 093900 | 628217900 | 48350 | 48400 | 48400 | 48350 | 175 |
| 534 | 20231214 | 093800 | 619748250 | 48450 | 48600 | 48600 | 48450 | 363 |
| 535 | 20231214 | 093700 | 602149900 | 48600 | 48200 | 48600 | 48200 | 7512 |
| 536 | 20231214 | 093600 | 239361700 | 48250 | 48250 | 48250 | 48250 | 0 |
| 537 | 20231214 | 093500 | 239361700 | 48250 | 48200 | 48250 | 48200 | 1250 |
| 538 | 20231214 | 093400 | 179107750 | 48200 | 48300 | 48300 | 48200 | 251 |
| 539 | 20231214 | 093300 | 166996600 | 48250 | 48250 | 48300 | 48250 | 12 |
| 540 | 20231214 | 093200 | 166417550 | 48300 | 48300 | 48300 | 48250 | 174 |
| 541 | 20231214 | 093100 | 158021050 | 48300 | 48300 | 48300 | 48250 | 13 |
| 542 | 20231214 | 093000 | 157393650 | 48300 | 48300 | 48300 | 48300 | 1 |
| 543 | 20231214 | 092900 | 157345350 | 48250 | 48250 | 48250 | 48250 | 43 |
| 544 | 20231214 | 092800 | 155270600 | 48250 | 48250 | 48300 | 48250 | 103 |
| 545 | 20231214 | 092700 | 150300500 | 48050 | 48100 | 48300 | 48000 | 312 |
| 546 | 20231214 | 092600 | 135281250 | 48100 | 48300 | 48300 | 48100 | 960 |
| 547 | 20231214 | 092500 | 89056100 | 48350 | 48350 | 48350 | 48350 | 4 |
| 548 | 20231214 | 092400 | 88862700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 549 | 20231214 | 092300 | 88862700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 550 | 20231214 | 092200 | 88862700 | 48200 | 48300 | 48300 | 48200 | 165 |
| 551 | 20231214 | 092100 | 80894200 | 48350 | 48300 | 48350 | 48300 | 181 |
| 552 | 20231214 | 092000 | 72151450 | 48250 | 48300 | 48300 | 48250 | 38 |
| 553 | 20231214 | 091900 | 70316100 | 48300 | 48250 | 48300 | 48250 | 8 |
| 554 | 20231214 | 091800 | 69929900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 555 | 20231214 | 091700 | 69929900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 556 | 20231214 | 091600 | 69929900 | 48250 | 48250 | 48250 | 48250 | 31 |
| 557 | 20231214 | 091500 | 68434150 | 48250 | 48250 | 48250 | 48250 | 142 |
| 558 | 20231214 | 091400 | 61582650 | 48250 | 48250 | 48250 | 48250 | 5 |
| 559 | 20231214 | 091300 | 61341400 | 48350 | 48350 | 48350 | 48350 | 180 |
| 560 | 20231214 | 091200 | 52638400 | 48350 | 48350 | 48350 | 48350 | 54 |
| 561 | 20231214 | 091100 | 50027500 | 48250 | 48250 | 48250 | 48250 | 20 |
| 562 | 20231214 | 091000 | 49062500 | 48200 | 48200 | 48200 | 48200 | 9 |
| 563 | 20231214 | 090900 | 48628700 | 48300 | 48350 | 48350 | 48300 | 22 |
| 564 | 20231214 | 090800 | 47565200 | 48400 | 48550 | 48550 | 48400 | 77 |
| 565 | 20231214 | 090700 | 43829400 | 48550 | 48650 | 48650 | 48550 | 44 |
| 566 | 20231214 | 090600 | 41692800 | 48600 | 48700 | 48700 | 48600 | 100 |
| 567 | 20231214 | 090500 | 36829250 | 48650 | 48600 | 48700 | 48600 | 138 |
| 568 | 20231214 | 090400 | 30115550 | 48600 | 48600 | 48600 | 48600 | 25 |
| 569 | 20231214 | 090300 | 28900550 | 48600 | 48550 | 48600 | 48500 | 181 |
| 570 | 20231214 | 090200 | 20111300 | 48550 | 48500 | 48550 | 48500 | 42 |
| 571 | 20231214 | 090100 | 18073100 | 48500 | 48500 | 48500 | 48500 | 20 |
| 572 | 20231214 | 090000 | 17103100 | 48500 | 48450 | 48500 | 48450 | 353 |