33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 3 | 20231219 | 190100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 4 | 20231219 | 190000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 5 | 20231219 | 185900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 6 | 20231219 | 185800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 7 | 20231219 | 185700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 8 | 20231219 | 185600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 9 | 20231219 | 185500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 10 | 20231219 | 185400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 11 | 20231219 | 185300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 12 | 20231219 | 185200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 13 | 20231219 | 185100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 14 | 20231219 | 185000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 15 | 20231219 | 184900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 16 | 20231219 | 184800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 17 | 20231219 | 184700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 18 | 20231219 | 184600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 19 | 20231219 | 184500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 20 | 20231219 | 184400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 21 | 20231219 | 184300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 22 | 20231219 | 184200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 23 | 20231219 | 184100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 24 | 20231219 | 184000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 25 | 20231219 | 183900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 26 | 20231219 | 183800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 27 | 20231219 | 183700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 28 | 20231219 | 183600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 29 | 20231219 | 183500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 30 | 20231219 | 183400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 31 | 20231219 | 183300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 32 | 20231219 | 183200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 33 | 20231219 | 183100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 34 | 20231219 | 183000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 35 | 20231219 | 182900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 36 | 20231219 | 182800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 37 | 20231219 | 182700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 38 | 20231219 | 182600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 39 | 20231219 | 182500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 40 | 20231219 | 182400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 41 | 20231219 | 182300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 42 | 20231219 | 182200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 43 | 20231219 | 182100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 44 | 20231219 | 182000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 45 | 20231219 | 181900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 46 | 20231219 | 181800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 47 | 20231219 | 181700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 48 | 20231219 | 181600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 49 | 20231219 | 181500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 50 | 20231219 | 181400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 51 | 20231219 | 181300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 52 | 20231219 | 181200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 53 | 20231219 | 181100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 54 | 20231219 | 181000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 55 | 20231219 | 180900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 56 | 20231219 | 180800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 57 | 20231219 | 180700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 58 | 20231219 | 180600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 59 | 20231219 | 180500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 60 | 20231219 | 180400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 61 | 20231219 | 180300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 62 | 20231219 | 180200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 63 | 20231219 | 180100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 64 | 20231219 | 180000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 65 | 20231219 | 175900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 66 | 20231219 | 175800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 67 | 20231219 | 175700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 68 | 20231219 | 175600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 69 | 20231219 | 175500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 70 | 20231219 | 175400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 71 | 20231219 | 175300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 72 | 20231219 | 175200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 73 | 20231219 | 175100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 74 | 20231219 | 175000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 75 | 20231219 | 174900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 76 | 20231219 | 174800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 77 | 20231219 | 174700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 78 | 20231219 | 174600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 79 | 20231219 | 174500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 80 | 20231219 | 174400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 81 | 20231219 | 174300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 82 | 20231219 | 174200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 83 | 20231219 | 174100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 84 | 20231219 | 174000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 85 | 20231219 | 173900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 86 | 20231219 | 173800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 87 | 20231219 | 173700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 88 | 20231219 | 173600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 89 | 20231219 | 173500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 90 | 20231219 | 173400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 91 | 20231219 | 173300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 92 | 20231219 | 173200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 93 | 20231219 | 173100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 94 | 20231219 | 173000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 95 | 20231219 | 172900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 96 | 20231219 | 172800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 97 | 20231219 | 172700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 98 | 20231219 | 172600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 99 | 20231219 | 172500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 100 | 20231219 | 172400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 101 | 20231219 | 172300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 102 | 20231219 | 172200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 103 | 20231219 | 172100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 104 | 20231219 | 172000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 105 | 20231219 | 171900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 106 | 20231219 | 171800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 107 | 20231219 | 171700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 108 | 20231219 | 171600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 109 | 20231219 | 171500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 110 | 20231219 | 171400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 111 | 20231219 | 171300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 112 | 20231219 | 171200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 113 | 20231219 | 171100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 114 | 20231219 | 171000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 115 | 20231219 | 170900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 116 | 20231219 | 170800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 117 | 20231219 | 170700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 118 | 20231219 | 170600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 119 | 20231219 | 170500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 120 | 20231219 | 170400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 121 | 20231219 | 170300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 122 | 20231219 | 170200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 123 | 20231219 | 170100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 124 | 20231219 | 170000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 125 | 20231219 | 165900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 126 | 20231219 | 165800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 127 | 20231219 | 165700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 128 | 20231219 | 165600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 129 | 20231219 | 165500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 130 | 20231219 | 165400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 131 | 20231219 | 165300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 132 | 20231219 | 165200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 133 | 20231219 | 165100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 134 | 20231219 | 165000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 135 | 20231219 | 164900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 136 | 20231219 | 164800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 137 | 20231219 | 164700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 138 | 20231219 | 164600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 139 | 20231219 | 164500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 140 | 20231219 | 164400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 141 | 20231219 | 164300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 142 | 20231219 | 164200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 143 | 20231219 | 164100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 144 | 20231219 | 164000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 145 | 20231219 | 163900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 146 | 20231219 | 163800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 147 | 20231219 | 163700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 148 | 20231219 | 163600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 149 | 20231219 | 163500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 150 | 20231219 | 163400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 151 | 20231219 | 163300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 152 | 20231219 | 163200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 153 | 20231219 | 163100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 154 | 20231219 | 163000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 155 | 20231219 | 162900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 156 | 20231219 | 162800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 157 | 20231219 | 162700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 158 | 20231219 | 162600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 159 | 20231219 | 162500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 160 | 20231219 | 162400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 161 | 20231219 | 162300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 162 | 20231219 | 162200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 163 | 20231219 | 162100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 164 | 20231219 | 162000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 165 | 20231219 | 161900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 166 | 20231219 | 161800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 167 | 20231219 | 161700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 168 | 20231219 | 161600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 169 | 20231219 | 161500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 170 | 20231219 | 161400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 171 | 20231219 | 161300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 172 | 20231219 | 161200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 173 | 20231219 | 161100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 174 | 20231219 | 161000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 175 | 20231219 | 160900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 176 | 20231219 | 160800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 177 | 20231219 | 160700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 178 | 20231219 | 160600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 179 | 20231219 | 160500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 180 | 20231219 | 160400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 181 | 20231219 | 160300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 182 | 20231219 | 160200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 183 | 20231219 | 160100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 184 | 20231219 | 160000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 185 | 20231219 | 155900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 186 | 20231219 | 155800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 187 | 20231219 | 155700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 188 | 20231219 | 155600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 189 | 20231219 | 155500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 190 | 20231219 | 155400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 191 | 20231219 | 155300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 192 | 20231219 | 155200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 193 | 20231219 | 155100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 194 | 20231219 | 155000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 195 | 20231219 | 154900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 196 | 20231219 | 154800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 197 | 20231219 | 154700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 198 | 20231219 | 154600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 199 | 20231219 | 154500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 200 | 20231219 | 154400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 201 | 20231219 | 154300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 202 | 20231219 | 154200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 203 | 20231219 | 154100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 204 | 20231219 | 154000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 205 | 20231219 | 153900 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 206 | 20231219 | 153800 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 207 | 20231219 | 153700 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 208 | 20231219 | 153600 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 209 | 20231219 | 153500 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 210 | 20231219 | 153400 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 211 | 20231219 | 153300 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 212 | 20231219 | 153200 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 213 | 20231219 | 153100 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 0 |
| 214 | 20231219 | 153000 | 22707701300 | 49900 | 49900 | 49900 | 49900 | 29219 |
| 215 | 20231219 | 152900 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 216 | 20231219 | 152800 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 217 | 20231219 | 152700 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 218 | 20231219 | 152600 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 219 | 20231219 | 152500 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 220 | 20231219 | 152400 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 221 | 20231219 | 152300 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 222 | 20231219 | 152200 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 223 | 20231219 | 152100 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 224 | 20231219 | 152000 | 21249673200 | 49800 | 49800 | 49800 | 49800 | 0 |
| 225 | 20231219 | 151900 | 21249673200 | 49800 | 49750 | 49800 | 49750 | 443 |
| 226 | 20231219 | 151800 | 21227625700 | 49800 | 49800 | 49800 | 49750 | 198 |
| 227 | 20231219 | 151700 | 21217773350 | 49800 | 49750 | 49800 | 49750 | 1247 |
| 228 | 20231219 | 151600 | 21155713850 | 49800 | 49800 | 49800 | 49750 | 603 |
| 229 | 20231219 | 151500 | 21125703500 | 49750 | 49800 | 49800 | 49750 | 846 |
| 230 | 20231219 | 151400 | 21083613150 | 49750 | 49800 | 49850 | 49750 | 450 |
| 231 | 20231219 | 151300 | 21061217800 | 49800 | 49800 | 49800 | 49750 | 2747 |
| 232 | 20231219 | 151200 | 20924455900 | 49750 | 49800 | 49800 | 49700 | 1214 |
| 233 | 20231219 | 151100 | 20864048400 | 49800 | 49850 | 49850 | 49800 | 2750 |
| 234 | 20231219 | 151000 | 20727094300 | 49850 | 49850 | 49850 | 49800 | 977 |
| 235 | 20231219 | 150900 | 20678436400 | 49800 | 49800 | 49850 | 49800 | 536 |
| 236 | 20231219 | 150800 | 20651742050 | 49800 | 49800 | 49850 | 49800 | 470 |
| 237 | 20231219 | 150700 | 20628332250 | 49800 | 49850 | 49850 | 49800 | 359 |
| 238 | 20231219 | 150600 | 20610449800 | 49800 | 49800 | 49850 | 49800 | 175 |
| 239 | 20231219 | 150500 | 20601732800 | 49850 | 49850 | 49850 | 49800 | 414 |
| 240 | 20231219 | 150400 | 20581108300 | 49850 | 49800 | 49850 | 49750 | 2803 |
| 241 | 20231219 | 150300 | 20441526750 | 49750 | 49750 | 49800 | 49750 | 807 |
| 242 | 20231219 | 150200 | 20401356100 | 49750 | 49800 | 49800 | 49750 | 1426 |
| 243 | 20231219 | 150100 | 20330408800 | 49750 | 49800 | 49800 | 49750 | 287 |
| 244 | 20231219 | 150000 | 20316125550 | 49750 | 49750 | 49800 | 49750 | 335 |
| 245 | 20231219 | 145900 | 20299454750 | 49750 | 49800 | 49800 | 49750 | 2123 |
| 246 | 20231219 | 145800 | 20193750000 | 49800 | 49800 | 49800 | 49750 | 1643 |
| 247 | 20231219 | 145700 | 20111931850 | 49800 | 49900 | 49900 | 49800 | 3444 |
| 248 | 20231219 | 145600 | 19940293700 | 49850 | 49900 | 49900 | 49850 | 1613 |
| 249 | 20231219 | 145500 | 19859829500 | 49850 | 49900 | 49900 | 49850 | 1300 |
| 250 | 20231219 | 145400 | 19794986750 | 49900 | 49900 | 49900 | 49850 | 688 |
| 251 | 20231219 | 145300 | 19760657850 | 49850 | 49850 | 49900 | 49850 | 544 |
| 252 | 20231219 | 145200 | 19733531150 | 49850 | 49900 | 49900 | 49850 | 259 |
| 253 | 20231219 | 145100 | 19720616650 | 49850 | 49900 | 49900 | 49850 | 2232 |
| 254 | 20231219 | 145000 | 19609247800 | 49900 | 49750 | 49900 | 49750 | 6562 |
| 255 | 20231219 | 144900 | 19282210800 | 49750 | 49750 | 49800 | 49700 | 4093 |
| 256 | 20231219 | 144800 | 19078506250 | 49750 | 49700 | 49750 | 49700 | 1474 |
| 257 | 20231219 | 144700 | 19005184200 | 49700 | 49750 | 49750 | 49700 | 1197 |
| 258 | 20231219 | 144600 | 18945646650 | 49750 | 49750 | 49750 | 49700 | 1996 |
| 259 | 20231219 | 144500 | 18846355750 | 49750 | 49700 | 49750 | 49650 | 3692 |
| 260 | 20231219 | 144400 | 18662866150 | 49700 | 49700 | 49700 | 49650 | 1210 |
| 261 | 20231219 | 144300 | 18602740350 | 49700 | 49650 | 49700 | 49650 | 2363 |
| 262 | 20231219 | 144200 | 18485310450 | 49700 | 49700 | 49700 | 49650 | 4573 |
| 263 | 20231219 | 144100 | 18258037850 | 49700 | 49650 | 49700 | 49650 | 1988 |
| 264 | 20231219 | 144000 | 18159246100 | 49650 | 49650 | 49700 | 49650 | 895 |
| 265 | 20231219 | 143900 | 18114774050 | 49650 | 49650 | 49700 | 49650 | 1634 |
| 266 | 20231219 | 143800 | 18033577100 | 49700 | 49700 | 49700 | 49650 | 2020 |
| 267 | 20231219 | 143700 | 17933223850 | 49700 | 49650 | 49700 | 49650 | 417 |
| 268 | 20231219 | 143600 | 17912512450 | 49700 | 49650 | 49700 | 49650 | 1092 |
| 269 | 20231219 | 143500 | 17858255150 | 49700 | 49700 | 49700 | 49650 | 857 |
| 270 | 20231219 | 143400 | 17815693250 | 49650 | 49650 | 49700 | 49650 | 973 |
| 271 | 20231219 | 143300 | 17767357400 | 49650 | 49650 | 49700 | 49650 | 2056 |
| 272 | 20231219 | 143200 | 17665189500 | 49700 | 49700 | 49700 | 49650 | 961 |
| 273 | 20231219 | 143100 | 17617447850 | 49700 | 49700 | 49700 | 49650 | 1170 |
| 274 | 20231219 | 143000 | 17559315100 | 49700 | 49700 | 49700 | 49650 | 509 |
| 275 | 20231219 | 142900 | 17534031750 | 49700 | 49700 | 49700 | 49650 | 744 |
| 276 | 20231219 | 142800 | 17497076000 | 49650 | 49700 | 49700 | 49650 | 729 |
| 277 | 20231219 | 142700 | 17460876200 | 49700 | 49700 | 49700 | 49650 | 1599 |
| 278 | 20231219 | 142600 | 17381439450 | 49650 | 49700 | 49700 | 49650 | 3511 |
| 279 | 20231219 | 142500 | 17206970150 | 49700 | 49700 | 49700 | 49650 | 501 |
| 280 | 20231219 | 142400 | 17182088400 | 49650 | 49650 | 49700 | 49650 | 898 |
| 281 | 20231219 | 142300 | 17137491100 | 49700 | 49700 | 49700 | 49650 | 1082 |
| 282 | 20231219 | 142200 | 17083759600 | 49650 | 49700 | 49700 | 49650 | 1285 |
| 283 | 20231219 | 142100 | 17019929450 | 49650 | 49650 | 49700 | 49650 | 1161 |
| 284 | 20231219 | 142000 | 16962276700 | 49700 | 49700 | 49700 | 49650 | 2060 |
| 285 | 20231219 | 141900 | 16859945550 | 49650 | 49650 | 49700 | 49650 | 1524 |
| 286 | 20231219 | 141800 | 16784250100 | 49650 | 49700 | 49700 | 49650 | 848 |
| 287 | 20231219 | 141700 | 16742137850 | 49650 | 49650 | 49700 | 49650 | 893 |
| 288 | 20231219 | 141600 | 16697788700 | 49650 | 49650 | 49700 | 49650 | 1318 |
| 289 | 20231219 | 141500 | 16632324600 | 49700 | 49700 | 49700 | 49650 | 2019 |
| 290 | 20231219 | 141400 | 16532018650 | 49650 | 49700 | 49700 | 49650 | 1073 |
| 291 | 20231219 | 141300 | 16478725850 | 49650 | 49700 | 49700 | 49650 | 290 |
| 292 | 20231219 | 141200 | 16464316750 | 49650 | 49650 | 49700 | 49650 | 632 |
| 293 | 20231219 | 141100 | 16432921750 | 49650 | 49700 | 49700 | 49650 | 832 |
| 294 | 20231219 | 141000 | 16391586950 | 49700 | 49700 | 49700 | 49650 | 437 |
| 295 | 20231219 | 140900 | 16369881800 | 49650 | 49650 | 49700 | 49650 | 790 |
| 296 | 20231219 | 140800 | 16330646800 | 49700 | 49700 | 49700 | 49650 | 1951 |
| 297 | 20231219 | 140700 | 16233706650 | 49700 | 49700 | 49700 | 49650 | 407 |
| 298 | 20231219 | 140600 | 16213492850 | 49700 | 49700 | 49700 | 49650 | 546 |
| 299 | 20231219 | 140500 | 16186373750 | 49650 | 49650 | 49700 | 49650 | 779 |
| 300 | 20231219 | 140400 | 16147680500 | 49650 | 49700 | 49700 | 49650 | 1514 |
| 301 | 20231219 | 140300 | 16072497300 | 49650 | 49700 | 49700 | 49650 | 443 |
| 302 | 20231219 | 140200 | 16050495550 | 49700 | 49700 | 49700 | 49650 | 2320 |
| 303 | 20231219 | 140100 | 15935289750 | 49700 | 49700 | 49700 | 49650 | 842 |
| 304 | 20231219 | 140000 | 15893460350 | 49650 | 49650 | 49700 | 49650 | 477 |
| 305 | 20231219 | 135900 | 15869771600 | 49650 | 49700 | 49700 | 49650 | 616 |
| 306 | 20231219 | 135800 | 15839173850 | 49700 | 49700 | 49700 | 49650 | 742 |
| 307 | 20231219 | 135700 | 15802326700 | 49650 | 49700 | 49700 | 49650 | 814 |
| 308 | 20231219 | 135600 | 15761883700 | 49700 | 49700 | 49700 | 49650 | 467 |
| 309 | 20231219 | 135500 | 15738690000 | 49700 | 49650 | 49700 | 49650 | 652 |
| 310 | 20231219 | 135400 | 15706300050 | 49650 | 49650 | 49700 | 49650 | 819 |
| 311 | 20231219 | 135300 | 15665627700 | 49700 | 49700 | 49700 | 49650 | 466 |
| 312 | 20231219 | 135200 | 15642476700 | 49650 | 49650 | 49700 | 49650 | 470 |
| 313 | 20231219 | 135100 | 15619132500 | 49650 | 49650 | 49700 | 49650 | 592 |
| 314 | 20231219 | 135000 | 15589730550 | 49650 | 49700 | 49700 | 49650 | 493 |
| 315 | 20231219 | 134900 | 15565245850 | 49650 | 49650 | 49700 | 49650 | 2353 |
| 316 | 20231219 | 134800 | 15448342550 | 49700 | 49650 | 49700 | 49650 | 650 |
| 317 | 20231219 | 134700 | 15416063150 | 49650 | 49700 | 49700 | 49650 | 498 |
| 318 | 20231219 | 134600 | 15391326650 | 49700 | 49700 | 49700 | 49650 | 474 |
| 319 | 20231219 | 134500 | 15367781800 | 49650 | 49650 | 49700 | 49650 | 592 |
| 320 | 20231219 | 134400 | 15338372800 | 49650 | 49700 | 49700 | 49650 | 1107 |
| 321 | 20231219 | 134300 | 15283373900 | 49650 | 49650 | 49700 | 49650 | 535 |
| 322 | 20231219 | 134200 | 15256804500 | 49700 | 49700 | 49700 | 49650 | 1455 |
| 323 | 20231219 | 134100 | 15184509450 | 49700 | 49650 | 49700 | 49650 | 493 |
| 324 | 20231219 | 134000 | 15160021750 | 49650 | 49650 | 49700 | 49650 | 450 |
| 325 | 20231219 | 133900 | 15137671300 | 49650 | 49700 | 49700 | 49650 | 517 |
| 326 | 20231219 | 133800 | 15111999100 | 49700 | 49650 | 49700 | 49650 | 640 |
| 327 | 20231219 | 133700 | 15080217750 | 49650 | 49650 | 49700 | 49650 | 312 |
| 328 | 20231219 | 133600 | 15064720300 | 49700 | 49700 | 49700 | 49650 | 2049 |
| 329 | 20231219 | 133500 | 14962929650 | 49700 | 49700 | 49700 | 49650 | 430 |
| 330 | 20231219 | 133400 | 14941575800 | 49650 | 49700 | 49700 | 49650 | 442 |
| 331 | 20231219 | 133300 | 14919625600 | 49700 | 49650 | 49700 | 49650 | 593 |
| 332 | 20231219 | 133200 | 14890176200 | 49700 | 49650 | 49700 | 49650 | 554 |
| 333 | 20231219 | 133100 | 14862660350 | 49700 | 49700 | 49700 | 49650 | 404 |
| 334 | 20231219 | 133000 | 14842598400 | 49650 | 49700 | 49700 | 49650 | 646 |
| 335 | 20231219 | 132900 | 14810511300 | 49650 | 49650 | 49700 | 49650 | 429 |
| 336 | 20231219 | 132800 | 14789206450 | 49650 | 49700 | 49700 | 49650 | 410 |
| 337 | 20231219 | 132700 | 14768845900 | 49700 | 49700 | 49700 | 49650 | 464 |
| 338 | 20231219 | 132600 | 14745803850 | 49700 | 49700 | 49700 | 49650 | 488 |
| 339 | 20231219 | 132500 | 14721564900 | 49650 | 49650 | 49700 | 49650 | 454 |
| 340 | 20231219 | 132400 | 14699012350 | 49650 | 49700 | 49700 | 49650 | 1622 |
| 341 | 20231219 | 132300 | 14618419100 | 49700 | 49700 | 49700 | 49650 | 974 |
| 342 | 20231219 | 132200 | 14570022950 | 49700 | 49650 | 49700 | 49650 | 529 |
| 343 | 20231219 | 132100 | 14543751900 | 49700 | 49700 | 49700 | 49650 | 277 |
| 344 | 20231219 | 132000 | 14529990700 | 49650 | 49650 | 49700 | 49650 | 569 |
| 345 | 20231219 | 131900 | 14501727250 | 49650 | 49650 | 49700 | 49650 | 498 |
| 346 | 20231219 | 131800 | 14476998200 | 49650 | 49700 | 49700 | 49650 | 560 |
| 347 | 20231219 | 131700 | 14449179100 | 49700 | 49650 | 49700 | 49650 | 229 |
| 348 | 20231219 | 131600 | 14437804100 | 49650 | 49700 | 49700 | 49650 | 745 |
| 349 | 20231219 | 131500 | 14400797150 | 49700 | 49700 | 49700 | 49650 | 484 |
| 350 | 20231219 | 131400 | 14376760000 | 49700 | 49700 | 49700 | 49650 | 429 |
| 351 | 20231219 | 131300 | 14355455600 | 49700 | 49700 | 49700 | 49650 | 365 |
| 352 | 20231219 | 131200 | 14337324100 | 49700 | 49650 | 49700 | 49650 | 493 |
| 353 | 20231219 | 131100 | 14312836800 | 49700 | 49650 | 49700 | 49650 | 422 |
| 354 | 20231219 | 131000 | 14291876900 | 49700 | 49700 | 49700 | 49650 | 449 |
| 355 | 20231219 | 130900 | 14269578500 | 49650 | 49700 | 49700 | 49650 | 385 |
| 356 | 20231219 | 130800 | 14250451500 | 49650 | 49650 | 49700 | 49650 | 308 |
| 357 | 20231219 | 130700 | 14235153800 | 49650 | 49700 | 49700 | 49650 | 883 |
| 358 | 20231219 | 130600 | 14191302850 | 49650 | 49650 | 49700 | 49650 | 447 |
| 359 | 20231219 | 130500 | 14169101150 | 49650 | 49650 | 49700 | 49650 | 220 |
| 360 | 20231219 | 130400 | 14158172800 | 49650 | 49650 | 49700 | 49650 | 982 |
| 361 | 20231219 | 130300 | 14109383900 | 49650 | 49700 | 49700 | 49650 | 109 |
| 362 | 20231219 | 130200 | 14103969300 | 49650 | 49700 | 49700 | 49650 | 232 |
| 363 | 20231219 | 130100 | 14092444850 | 49700 | 49650 | 49700 | 49650 | 953 |
| 364 | 20231219 | 130000 | 14045088900 | 49700 | 49700 | 49700 | 49650 | 237 |
| 365 | 20231219 | 125900 | 14033313700 | 49700 | 49650 | 49700 | 49650 | 527 |
| 366 | 20231219 | 125800 | 14007129600 | 49700 | 49700 | 49700 | 49650 | 471 |
| 367 | 20231219 | 125700 | 13983728100 | 49700 | 49700 | 49700 | 49650 | 187 |
| 368 | 20231219 | 125600 | 13974439700 | 49700 | 49700 | 49700 | 49650 | 392 |
| 369 | 20231219 | 125500 | 13954961600 | 49700 | 49700 | 49700 | 49650 | 552 |
| 370 | 20231219 | 125400 | 13927536000 | 49700 | 49700 | 49700 | 49650 | 1797 |
| 371 | 20231219 | 125300 | 13838229300 | 49700 | 49650 | 49700 | 49650 | 229 |
| 372 | 20231219 | 125200 | 13826854650 | 49700 | 49700 | 49700 | 49650 | 2725 |
| 373 | 20231219 | 125100 | 13691440450 | 49650 | 49650 | 49700 | 49650 | 1566 |
| 374 | 20231219 | 125000 | 13613615850 | 49700 | 49700 | 49700 | 49650 | 3661 |
| 375 | 20231219 | 124900 | 13431668800 | 49700 | 49700 | 49700 | 49650 | 2925 |
| 376 | 20231219 | 124800 | 13286304500 | 49650 | 49700 | 49700 | 49650 | 624 |
| 377 | 20231219 | 124700 | 13255302850 | 49700 | 49650 | 49700 | 49650 | 253 |
| 378 | 20231219 | 124600 | 13242735100 | 49700 | 49700 | 49700 | 49650 | 338 |
| 379 | 20231219 | 124500 | 13225944150 | 49650 | 49700 | 49700 | 49650 | 955 |
| 380 | 20231219 | 124400 | 13178491000 | 49650 | 49700 | 49700 | 49650 | 421 |
| 381 | 20231219 | 124300 | 13157576250 | 49700 | 49650 | 49700 | 49650 | 750 |
| 382 | 20231219 | 124200 | 13120311000 | 49650 | 49700 | 49700 | 49650 | 202 |
| 383 | 20231219 | 124100 | 13110277850 | 49700 | 49650 | 49700 | 49650 | 332 |
| 384 | 20231219 | 124000 | 13093786800 | 49650 | 49650 | 49700 | 49650 | 187 |
| 385 | 20231219 | 123900 | 13084500400 | 49700 | 49700 | 49700 | 49650 | 511 |
| 386 | 20231219 | 123800 | 13059116100 | 49700 | 49700 | 49700 | 49650 | 1966 |
| 387 | 20231219 | 123700 | 12961490100 | 49650 | 49650 | 49700 | 49650 | 281 |
| 388 | 20231219 | 123600 | 12947534450 | 49650 | 49650 | 49700 | 49650 | 248 |
| 389 | 20231219 | 123500 | 12935217800 | 49650 | 49700 | 49700 | 49650 | 224 |
| 390 | 20231219 | 123400 | 12924092900 | 49650 | 49700 | 49700 | 49650 | 290 |
| 391 | 20231219 | 123300 | 12909689700 | 49650 | 49700 | 49700 | 49650 | 509 |
| 392 | 20231219 | 123200 | 12884404850 | 49650 | 49700 | 49700 | 49650 | 182 |
| 393 | 20231219 | 123100 | 12875364500 | 49700 | 49750 | 49750 | 49650 | 12247 |
| 394 | 20231219 | 123000 | 12266766600 | 49700 | 49750 | 49750 | 49700 | 354 |
| 395 | 20231219 | 122900 | 12249166050 | 49700 | 49750 | 49750 | 49700 | 315 |
| 396 | 20231219 | 122800 | 12233501450 | 49700 | 49750 | 49750 | 49700 | 188 |
| 397 | 20231219 | 122700 | 12224156550 | 49700 | 49700 | 49750 | 49700 | 318 |
| 398 | 20231219 | 122600 | 12208350900 | 49700 | 49750 | 49750 | 49700 | 218 |
| 399 | 20231219 | 122500 | 12197512500 | 49750 | 49750 | 49750 | 49700 | 150 |
| 400 | 20231219 | 122400 | 12190055350 | 49700 | 49750 | 49750 | 49700 | 150 |
| 401 | 20231219 | 122300 | 12182597600 | 49700 | 49700 | 49750 | 49700 | 1879 |
| 402 | 20231219 | 122200 | 12089202850 | 49700 | 49700 | 49750 | 49700 | 183 |
| 403 | 20231219 | 122100 | 12080105300 | 49700 | 49750 | 49750 | 49700 | 278 |
| 404 | 20231219 | 122000 | 12066286150 | 49700 | 49750 | 49750 | 49700 | 230 |
| 405 | 20231219 | 121900 | 12054851700 | 49700 | 49700 | 49750 | 49700 | 231 |
| 406 | 20231219 | 121800 | 12043367700 | 49750 | 49700 | 49750 | 49700 | 2506 |
| 407 | 20231219 | 121700 | 11918814750 | 49700 | 49700 | 49750 | 49700 | 465 |
| 408 | 20231219 | 121600 | 11895701400 | 49750 | 49700 | 49750 | 49700 | 266 |
| 409 | 20231219 | 121500 | 11882478750 | 49700 | 49700 | 49750 | 49700 | 728 |
| 410 | 20231219 | 121400 | 11846293250 | 49700 | 49750 | 49750 | 49700 | 1575 |
| 411 | 20231219 | 121300 | 11768012800 | 49700 | 49700 | 49750 | 49700 | 141 |
| 412 | 20231219 | 121200 | 11761004150 | 49700 | 49700 | 49750 | 49700 | 432 |
| 413 | 20231219 | 121100 | 11739527300 | 49700 | 49700 | 49750 | 49700 | 149 |
| 414 | 20231219 | 121000 | 11732120000 | 49700 | 49750 | 49750 | 49700 | 202 |
| 415 | 20231219 | 120900 | 11722077650 | 49750 | 49700 | 49750 | 49700 | 270 |
| 416 | 20231219 | 120800 | 11708654100 | 49750 | 49700 | 49750 | 49700 | 377 |
| 417 | 20231219 | 120700 | 11689908900 | 49750 | 49700 | 49750 | 49700 | 183 |
| 418 | 20231219 | 120600 | 11680811800 | 49700 | 49750 | 49750 | 49700 | 271 |
| 419 | 20231219 | 120500 | 11667338450 | 49750 | 49750 | 49750 | 49700 | 257 |
| 420 | 20231219 | 120400 | 11654555800 | 49750 | 49700 | 49750 | 49700 | 356 |
| 421 | 20231219 | 120300 | 11636857450 | 49750 | 49700 | 49750 | 49700 | 1369 |
| 422 | 20231219 | 120200 | 11568814150 | 49700 | 49750 | 49750 | 49700 | 306 |
| 423 | 20231219 | 120100 | 11553605350 | 49700 | 49750 | 49750 | 49700 | 105 |
| 424 | 20231219 | 120000 | 11548384950 | 49750 | 49750 | 49750 | 49700 | 402 |
| 425 | 20231219 | 115900 | 11528394500 | 49700 | 49700 | 49750 | 49700 | 252 |
| 426 | 20231219 | 115800 | 11515868600 | 49700 | 49750 | 49750 | 49700 | 150 |
| 427 | 20231219 | 115700 | 11508410350 | 49750 | 49750 | 49750 | 49700 | 304 |
| 428 | 20231219 | 115600 | 11493291350 | 49700 | 49700 | 49750 | 49700 | 887 |
| 429 | 20231219 | 115500 | 11449204800 | 49700 | 49750 | 49750 | 49700 | 541 |
| 430 | 20231219 | 115400 | 11422304700 | 49750 | 49750 | 49750 | 49700 | 231 |
| 431 | 20231219 | 115300 | 11410821150 | 49750 | 49700 | 49750 | 49700 | 221 |
| 432 | 20231219 | 115200 | 11399830750 | 49750 | 49750 | 49750 | 49700 | 182 |
| 433 | 20231219 | 115100 | 11390781300 | 49700 | 49700 | 49750 | 49700 | 157 |
| 434 | 20231219 | 115000 | 11382977750 | 49750 | 49750 | 49750 | 49700 | 260 |
| 435 | 20231219 | 114900 | 11370053750 | 49750 | 49700 | 49750 | 49700 | 790 |
| 436 | 20231219 | 114800 | 11330755500 | 49700 | 49750 | 49750 | 49700 | 182 |
| 437 | 20231219 | 114700 | 11321708750 | 49700 | 49750 | 49750 | 49700 | 268 |
| 438 | 20231219 | 114600 | 11308383600 | 49700 | 49700 | 49750 | 49700 | 149 |
| 439 | 20231219 | 114500 | 11300973700 | 49750 | 49700 | 49750 | 49700 | 137 |
| 440 | 20231219 | 114400 | 11294162200 | 49750 | 49700 | 49750 | 49700 | 71 |
| 441 | 20231219 | 114300 | 11290632150 | 49750 | 49800 | 49800 | 49700 | 597 |
| 442 | 20231219 | 114200 | 11260932850 | 49800 | 49800 | 49800 | 49750 | 354 |
| 443 | 20231219 | 114100 | 11243319900 | 49800 | 49750 | 49800 | 49750 | 365 |
| 444 | 20231219 | 114000 | 11225159550 | 49800 | 49750 | 49800 | 49700 | 2128 |
| 445 | 20231219 | 113900 | 11119306000 | 49750 | 49750 | 49750 | 49700 | 7266 |
| 446 | 20231219 | 113800 | 10757905750 | 49750 | 49750 | 49750 | 49700 | 2230 |
| 447 | 20231219 | 113700 | 10647011700 | 49700 | 49700 | 49750 | 49700 | 270 |
| 448 | 20231219 | 113600 | 10633588000 | 49700 | 49750 | 49750 | 49700 | 153 |
| 449 | 20231219 | 113500 | 10625983250 | 49750 | 49750 | 49750 | 49700 | 293 |
| 450 | 20231219 | 113400 | 10611415100 | 49700 | 49700 | 49750 | 49700 | 605 |
| 451 | 20231219 | 113300 | 10581323750 | 49750 | 49750 | 49750 | 49700 | 738 |
| 452 | 20231219 | 113200 | 10544619600 | 49750 | 49700 | 49750 | 49700 | 497 |
| 453 | 20231219 | 113100 | 10519905950 | 49700 | 49750 | 49750 | 49700 | 241 |
| 454 | 20231219 | 113000 | 10507926600 | 49750 | 49700 | 49750 | 49700 | 381 |
| 455 | 20231219 | 112900 | 10488986650 | 49700 | 49750 | 49750 | 49700 | 599 |
| 456 | 20231219 | 112800 | 10459196700 | 49750 | 49700 | 49750 | 49700 | 756 |
| 457 | 20231219 | 112700 | 10421609400 | 49700 | 49750 | 49750 | 49700 | 319 |
| 458 | 20231219 | 112600 | 10405747850 | 49750 | 49700 | 49750 | 49700 | 705 |
| 459 | 20231219 | 112500 | 10370702650 | 49700 | 49700 | 49750 | 49700 | 235 |
| 460 | 20231219 | 112400 | 10359022500 | 49700 | 49700 | 49750 | 49700 | 304 |
| 461 | 20231219 | 112300 | 10343911950 | 49700 | 49700 | 49750 | 49700 | 276 |
| 462 | 20231219 | 112200 | 10330189450 | 49700 | 49750 | 49750 | 49700 | 764 |
| 463 | 20231219 | 112100 | 10292216100 | 49750 | 49700 | 49750 | 49700 | 235 |
| 464 | 20231219 | 112000 | 10280529550 | 49700 | 49750 | 49750 | 49700 | 333 |
| 465 | 20231219 | 111900 | 10263973000 | 49700 | 49700 | 49750 | 49700 | 617 |
| 466 | 20231219 | 111800 | 10233289550 | 49700 | 49800 | 49800 | 49700 | 265 |
| 467 | 20231219 | 111700 | 10220115650 | 49700 | 49800 | 49800 | 49700 | 4277 |
| 468 | 20231219 | 111600 | 10007403200 | 49750 | 49800 | 49800 | 49750 | 280 |
| 469 | 20231219 | 111500 | 9993470750 | 49750 | 49800 | 49800 | 49750 | 252 |
| 470 | 20231219 | 111400 | 9980931100 | 49750 | 49750 | 49800 | 49750 | 349 |
| 471 | 20231219 | 111300 | 9963565500 | 49750 | 49750 | 49800 | 49750 | 279 |
| 472 | 20231219 | 111200 | 9949683100 | 49750 | 49750 | 49800 | 49750 | 419 |
| 473 | 20231219 | 111100 | 9928826950 | 49750 | 49800 | 49800 | 49750 | 287 |
| 474 | 20231219 | 111000 | 9914544400 | 49750 | 49800 | 49800 | 49750 | 387 |
| 475 | 20231219 | 110900 | 9895288250 | 49800 | 49800 | 49800 | 49750 | 309 |
| 476 | 20231219 | 110800 | 9879911350 | 49800 | 49750 | 49800 | 49750 | 265 |
| 477 | 20231219 | 110700 | 9866727000 | 49750 | 49800 | 49800 | 49750 | 812 |
| 478 | 20231219 | 110600 | 9826302650 | 49750 | 49800 | 49800 | 49750 | 254 |
| 479 | 20231219 | 110500 | 9813660800 | 49800 | 49800 | 49800 | 49750 | 219 |
| 480 | 20231219 | 110400 | 9802764450 | 49750 | 49750 | 49800 | 49750 | 287 |
| 481 | 20231219 | 110300 | 9788485350 | 49800 | 49800 | 49800 | 49750 | 477 |
| 482 | 20231219 | 110200 | 9764735350 | 49800 | 49750 | 49800 | 49750 | 438 |
| 483 | 20231219 | 110100 | 9742931600 | 49800 | 49800 | 49800 | 49750 | 183 |
| 484 | 20231219 | 110000 | 9733826150 | 49800 | 49800 | 49800 | 49750 | 286 |
| 485 | 20231219 | 105900 | 9719590700 | 49800 | 49750 | 49800 | 49750 | 170 |
| 486 | 20231219 | 105800 | 9711132200 | 49750 | 49800 | 49800 | 49750 | 283 |
| 487 | 20231219 | 105700 | 9697047300 | 49750 | 49750 | 49800 | 49750 | 214 |
| 488 | 20231219 | 105600 | 9686397450 | 49750 | 49800 | 49800 | 49750 | 256 |
| 489 | 20231219 | 105500 | 9673660300 | 49750 | 49750 | 49800 | 49750 | 1190 |
| 490 | 20231219 | 105400 | 9614454400 | 49750 | 49700 | 49800 | 49700 | 1076 |
| 491 | 20231219 | 105300 | 9560923700 | 49700 | 49700 | 49750 | 49700 | 4004 |
| 492 | 20231219 | 105200 | 9361739450 | 49750 | 49750 | 49750 | 49700 | 2183 |
| 493 | 20231219 | 105100 | 9253142000 | 49700 | 49700 | 49750 | 49700 | 489 |
| 494 | 20231219 | 105000 | 9228835050 | 49700 | 49700 | 49750 | 49700 | 322 |
| 495 | 20231219 | 104900 | 9212830600 | 49750 | 49700 | 49750 | 49700 | 195 |
| 496 | 20231219 | 104800 | 9203136150 | 49700 | 49700 | 49750 | 49700 | 408 |
| 497 | 20231219 | 104700 | 9182854300 | 49700 | 49700 | 49750 | 49700 | 371 |
| 498 | 20231219 | 104600 | 9164414700 | 49750 | 49700 | 49750 | 49700 | 267 |
| 499 | 20231219 | 104500 | 9151138500 | 49700 | 49750 | 49750 | 49700 | 158 |
| 500 | 20231219 | 104400 | 9143284550 | 49700 | 49700 | 49750 | 49700 | 696 |
| 501 | 20231219 | 104300 | 9108686600 | 49700 | 49700 | 49750 | 49700 | 13786 |
| 502 | 20231219 | 104200 | 8423518400 | 49700 | 49800 | 49800 | 49700 | 7888 |
| 503 | 20231219 | 104100 | 8031132800 | 49750 | 49800 | 49850 | 49750 | 10409 |
| 504 | 20231219 | 104000 | 7512868250 | 49850 | 49850 | 49850 | 49800 | 363 |
| 505 | 20231219 | 103900 | 7494782100 | 49850 | 49850 | 49850 | 49800 | 1571 |
| 506 | 20231219 | 103800 | 7416509700 | 49850 | 49850 | 49850 | 49800 | 382 |
| 507 | 20231219 | 103700 | 7397481900 | 49800 | 49800 | 49850 | 49800 | 223 |
| 508 | 20231219 | 103600 | 7386372050 | 49850 | 49800 | 49850 | 49800 | 909 |
| 509 | 20231219 | 103500 | 7341103050 | 49800 | 49850 | 49850 | 49800 | 228 |
| 510 | 20231219 | 103400 | 7329747650 | 49850 | 49850 | 49850 | 49800 | 542 |
| 511 | 20231219 | 103300 | 7302742950 | 49800 | 49800 | 49850 | 49800 | 506 |
| 512 | 20231219 | 103200 | 7277532300 | 49800 | 49800 | 49850 | 49800 | 160 |
| 513 | 20231219 | 103100 | 7269563000 | 49800 | 49850 | 49850 | 49800 | 129 |
| 514 | 20231219 | 103000 | 7263134300 | 49800 | 49800 | 49850 | 49800 | 195 |
| 515 | 20231219 | 102900 | 7253421500 | 49800 | 49850 | 49850 | 49800 | 265 |
| 516 | 20231219 | 102800 | 7240217850 | 49800 | 49850 | 49850 | 49800 | 191 |
| 517 | 20231219 | 102700 | 7230699950 | 49850 | 49800 | 49850 | 49800 | 455 |
| 518 | 20231219 | 102600 | 7208019950 | 49800 | 49850 | 49850 | 49800 | 123 |
| 519 | 20231219 | 102500 | 7201892400 | 49850 | 49850 | 49850 | 49800 | 156 |
| 520 | 20231219 | 102400 | 7194118500 | 49850 | 49800 | 49850 | 49800 | 557 |
| 521 | 20231219 | 102300 | 7166358500 | 49800 | 49850 | 49850 | 49800 | 1183 |
| 522 | 20231219 | 102200 | 7107389250 | 49800 | 49800 | 49850 | 49800 | 109 |
| 523 | 20231219 | 102100 | 7101958000 | 49800 | 49800 | 49850 | 49800 | 146 |
| 524 | 20231219 | 102000 | 7094683450 | 49850 | 49850 | 49850 | 49800 | 363 |
| 525 | 20231219 | 101900 | 7076589900 | 49850 | 49850 | 49850 | 49800 | 191 |
| 526 | 20231219 | 101800 | 7067068600 | 49850 | 49800 | 49850 | 49800 | 435 |
| 527 | 20231219 | 101700 | 7045386450 | 49850 | 49850 | 49850 | 49800 | 1558 |
| 528 | 20231219 | 101600 | 6967722150 | 49800 | 49850 | 49850 | 49800 | 305 |
| 529 | 20231219 | 101500 | 6952522700 | 49850 | 49850 | 49850 | 49800 | 345 |
| 530 | 20231219 | 101400 | 6935326950 | 49850 | 49850 | 49850 | 49850 | 1797 |
| 531 | 20231219 | 101300 | 6845746500 | 49850 | 49850 | 49850 | 49800 | 564 |
| 532 | 20231219 | 101200 | 6817631450 | 49850 | 49850 | 49850 | 49800 | 1402 |
| 533 | 20231219 | 101100 | 6747760050 | 49850 | 49850 | 49850 | 49850 | 124 |
| 534 | 20231219 | 101000 | 6741578650 | 49850 | 49800 | 49850 | 49750 | 5981 |
| 535 | 20231219 | 100900 | 6443725950 | 49800 | 49800 | 49800 | 49750 | 231 |
| 536 | 20231219 | 100800 | 6432225150 | 49800 | 49800 | 49800 | 49750 | 1385 |
| 537 | 20231219 | 100700 | 6363256150 | 49750 | 49800 | 49800 | 49750 | 1757 |
| 538 | 20231219 | 100600 | 6275839300 | 49750 | 49800 | 49800 | 49750 | 703 |
| 539 | 20231219 | 100500 | 6240862550 | 49750 | 49800 | 49800 | 49750 | 190 |
| 540 | 20231219 | 100400 | 6231401100 | 49800 | 49800 | 49800 | 49800 | 366 |
| 541 | 20231219 | 100300 | 6213174300 | 49800 | 49800 | 49800 | 49750 | 460 |
| 542 | 20231219 | 100200 | 6190268800 | 49750 | 49800 | 49800 | 49750 | 506 |
| 543 | 20231219 | 100100 | 6165083850 | 49800 | 49800 | 49800 | 49750 | 80 |
| 544 | 20231219 | 100000 | 6161099900 | 49800 | 49750 | 49800 | 49750 | 119 |
| 545 | 20231219 | 095900 | 6155177450 | 49800 | 49800 | 49800 | 49750 | 1971 |
| 546 | 20231219 | 095800 | 6057022950 | 49800 | 49800 | 49800 | 49750 | 115 |
| 547 | 20231219 | 095700 | 6051296000 | 49750 | 49800 | 49800 | 49750 | 229 |
| 548 | 20231219 | 095600 | 6039894700 | 49800 | 49800 | 49800 | 49750 | 920 |
| 549 | 20231219 | 095500 | 5994078950 | 49800 | 49800 | 49800 | 49750 | 171 |
| 550 | 20231219 | 095400 | 5985563350 | 49800 | 49800 | 49800 | 49750 | 261 |
| 551 | 20231219 | 095300 | 5972568100 | 49800 | 49800 | 49800 | 49750 | 1231 |
| 552 | 20231219 | 095200 | 5911265300 | 49800 | 49800 | 49800 | 49750 | 2159 |
| 553 | 20231219 | 095100 | 5803748350 | 49800 | 49800 | 49800 | 49750 | 608 |
| 554 | 20231219 | 095000 | 5773491900 | 49800 | 49800 | 49800 | 49750 | 145 |
| 555 | 20231219 | 094900 | 5766270950 | 49800 | 49800 | 49800 | 49750 | 1101 |
| 556 | 20231219 | 094800 | 5711443850 | 49800 | 49750 | 49800 | 49700 | 2370 |
| 557 | 20231219 | 094700 | 5593489000 | 49700 | 49700 | 49750 | 49700 | 6139 |
| 558 | 20231219 | 094600 | 5288075850 | 49750 | 49750 | 49750 | 49700 | 2206 |
| 559 | 20231219 | 094500 | 5178334700 | 49700 | 49750 | 49750 | 49700 | 205 |
| 560 | 20231219 | 094400 | 5168144200 | 49750 | 49750 | 49750 | 49700 | 325 |
| 561 | 20231219 | 094300 | 5151988000 | 49750 | 49750 | 49750 | 49700 | 592 |
| 562 | 20231219 | 094200 | 5122555750 | 49750 | 49750 | 49750 | 49700 | 423 |
| 563 | 20231219 | 094100 | 5101511550 | 49750 | 49700 | 49750 | 49700 | 320 |
| 564 | 20231219 | 094000 | 5085592600 | 49750 | 49750 | 49750 | 49700 | 152 |
| 565 | 20231219 | 093900 | 5078033250 | 49750 | 49750 | 49750 | 49700 | 1144 |
| 566 | 20231219 | 093800 | 5021119850 | 49700 | 49750 | 49750 | 49700 | 272 |
| 567 | 20231219 | 093700 | 5007595900 | 49750 | 49650 | 49750 | 49650 | 4661 |
| 568 | 20231219 | 093600 | 4775943900 | 49700 | 49700 | 49700 | 49650 | 136 |
| 569 | 20231219 | 093500 | 4769185550 | 49700 | 49700 | 49700 | 49650 | 612 |
| 570 | 20231219 | 093400 | 4738773150 | 49700 | 49700 | 49700 | 49650 | 1277 |
| 571 | 20231219 | 093300 | 4675314600 | 49700 | 49700 | 49700 | 49650 | 435 |
| 572 | 20231219 | 093200 | 4653714300 | 49650 | 49650 | 49700 | 49600 | 3392 |
| 573 | 20231219 | 093100 | 4485303450 | 49650 | 49650 | 49650 | 49600 | 1960 |
| 574 | 20231219 | 093000 | 4387994850 | 49650 | 49650 | 49650 | 49600 | 2580 |
| 575 | 20231219 | 092900 | 4259918450 | 49650 | 49650 | 49650 | 49600 | 1318 |
| 576 | 20231219 | 092800 | 4194516100 | 49600 | 49650 | 49650 | 49600 | 661 |
| 577 | 20231219 | 092700 | 4161721150 | 49600 | 49600 | 49650 | 49600 | 1020 |
| 578 | 20231219 | 092600 | 4111105950 | 49600 | 49650 | 49650 | 49600 | 906 |
| 579 | 20231219 | 092500 | 4066167950 | 49600 | 49650 | 49700 | 49600 | 6912 |
| 580 | 20231219 | 092400 | 3723048450 | 49650 | 49700 | 49700 | 49650 | 2146 |
| 581 | 20231219 | 092300 | 3616494400 | 49650 | 49650 | 49700 | 49650 | 1064 |
| 582 | 20231219 | 092200 | 3563636900 | 49700 | 49650 | 49700 | 49650 | 778 |
| 583 | 20231219 | 092100 | 3524994600 | 49650 | 49700 | 49700 | 49650 | 1494 |
| 584 | 20231219 | 092000 | 3450777250 | 49700 | 49700 | 49700 | 49650 | 625 |
| 585 | 20231219 | 091900 | 3419731950 | 49700 | 49650 | 49700 | 49650 | 1115 |
| 586 | 20231219 | 091800 | 3364343550 | 49700 | 49650 | 49700 | 49650 | 381 |
| 587 | 20231219 | 091700 | 3345423250 | 49650 | 49700 | 49700 | 49650 | 676 |
| 588 | 20231219 | 091600 | 3311847750 | 49650 | 49700 | 49700 | 49650 | 678 |
| 589 | 20231219 | 091500 | 3278176800 | 49650 | 49700 | 49700 | 49650 | 522 |
| 590 | 20231219 | 091400 | 3252248700 | 49700 | 49700 | 49700 | 49650 | 1002 |
| 591 | 20231219 | 091300 | 3202474150 | 49700 | 49650 | 49700 | 49650 | 686 |
| 592 | 20231219 | 091200 | 3168384050 | 49700 | 49700 | 49700 | 49650 | 1445 |
| 593 | 20231219 | 091100 | 3096577300 | 49700 | 49650 | 49700 | 49650 | 947 |
| 594 | 20231219 | 091000 | 3049554200 | 49600 | 49650 | 49650 | 49600 | 812 |
| 595 | 20231219 | 090900 | 3009244550 | 49650 | 49600 | 49700 | 49550 | 2565 |
| 596 | 20231219 | 090800 | 2881987950 | 49600 | 49600 | 49600 | 49550 | 5932 |
| 597 | 20231219 | 090700 | 2587854150 | 49600 | 49600 | 49600 | 49550 | 1283 |
| 598 | 20231219 | 090600 | 2524232950 | 49550 | 49800 | 49800 | 49550 | 27246 |
| 599 | 20231219 | 090500 | 1170783050 | 49800 | 49800 | 49800 | 49750 | 1036 |
| 600 | 20231219 | 090400 | 1119223750 | 49800 | 49800 | 49800 | 49750 | 2710 |
| 601 | 20231219 | 090300 | 984348600 | 49800 | 49800 | 49800 | 49750 | 2357 |
| 602 | 20231219 | 090200 | 866989050 | 49800 | 49800 | 49800 | 49750 | 887 |
| 603 | 20231219 | 090100 | 822844200 | 49800 | 49800 | 49850 | 49750 | 3073 |
| 604 | 20231219 | 090000 | 669828400 | 49800 | 49950 | 50000 | 49800 | 13408 |