32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 3 | 20231215 | 184800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 4 | 20231215 | 184700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 5 | 20231215 | 184600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 6 | 20231215 | 184500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 7 | 20231215 | 184400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 8 | 20231215 | 184300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 9 | 20231215 | 184200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 10 | 20231215 | 184100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 11 | 20231215 | 184000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 12 | 20231215 | 183900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 13 | 20231215 | 183800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 14 | 20231215 | 183700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 15 | 20231215 | 183600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 16 | 20231215 | 183500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 17 | 20231215 | 183400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 18 | 20231215 | 183300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 19 | 20231215 | 183200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 20 | 20231215 | 183100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 21 | 20231215 | 183000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 22 | 20231215 | 182900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 23 | 20231215 | 182800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 24 | 20231215 | 182700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 25 | 20231215 | 182600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 26 | 20231215 | 182500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 27 | 20231215 | 182400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 28 | 20231215 | 182300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 29 | 20231215 | 182200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 30 | 20231215 | 182100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 31 | 20231215 | 182000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 32 | 20231215 | 181900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 33 | 20231215 | 181800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 34 | 20231215 | 181700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 35 | 20231215 | 181600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 36 | 20231215 | 181500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 37 | 20231215 | 181400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 38 | 20231215 | 181300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 39 | 20231215 | 181200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 40 | 20231215 | 181100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 41 | 20231215 | 181000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 42 | 20231215 | 180900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 43 | 20231215 | 180800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 44 | 20231215 | 180700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 45 | 20231215 | 180600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 46 | 20231215 | 180500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 47 | 20231215 | 180400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 48 | 20231215 | 180300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 49 | 20231215 | 180200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 50 | 20231215 | 180100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 51 | 20231215 | 180000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 52 | 20231215 | 175900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 53 | 20231215 | 175800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 54 | 20231215 | 175700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 55 | 20231215 | 175600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 56 | 20231215 | 175500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 57 | 20231215 | 175400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 58 | 20231215 | 175300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 59 | 20231215 | 175200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 60 | 20231215 | 175100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 61 | 20231215 | 175000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 62 | 20231215 | 174900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 63 | 20231215 | 174800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 64 | 20231215 | 174700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 65 | 20231215 | 174600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 66 | 20231215 | 174500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 67 | 20231215 | 174400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 68 | 20231215 | 174300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 69 | 20231215 | 174200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 70 | 20231215 | 174100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 71 | 20231215 | 174000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 72 | 20231215 | 173900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 73 | 20231215 | 173800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 74 | 20231215 | 173700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 75 | 20231215 | 173600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 76 | 20231215 | 173500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 77 | 20231215 | 173400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 78 | 20231215 | 173300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 79 | 20231215 | 173200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 80 | 20231215 | 173100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 81 | 20231215 | 173000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 82 | 20231215 | 172900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 83 | 20231215 | 172800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 84 | 20231215 | 172700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 85 | 20231215 | 172600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 86 | 20231215 | 172500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 87 | 20231215 | 172400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 88 | 20231215 | 172300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 89 | 20231215 | 172200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 90 | 20231215 | 172100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 91 | 20231215 | 172000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 92 | 20231215 | 171900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 93 | 20231215 | 171800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 94 | 20231215 | 171700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 95 | 20231215 | 171600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 96 | 20231215 | 171500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 97 | 20231215 | 171400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 98 | 20231215 | 171300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 99 | 20231215 | 171200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 100 | 20231215 | 171100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 101 | 20231215 | 171000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 102 | 20231215 | 170900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 103 | 20231215 | 170800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 104 | 20231215 | 170700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 105 | 20231215 | 170600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 106 | 20231215 | 170500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 107 | 20231215 | 170400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 108 | 20231215 | 170300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 109 | 20231215 | 170200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 110 | 20231215 | 170100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 111 | 20231215 | 170000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 112 | 20231215 | 165900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 113 | 20231215 | 165800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 114 | 20231215 | 165700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 115 | 20231215 | 165600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 116 | 20231215 | 165500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 117 | 20231215 | 165400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 118 | 20231215 | 165300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 119 | 20231215 | 165200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 120 | 20231215 | 165100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 121 | 20231215 | 165000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 122 | 20231215 | 164900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 123 | 20231215 | 164800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 124 | 20231215 | 164700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 125 | 20231215 | 164600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 126 | 20231215 | 164500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 127 | 20231215 | 164400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 128 | 20231215 | 164300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 129 | 20231215 | 164200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 130 | 20231215 | 164100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 131 | 20231215 | 164000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 132 | 20231215 | 163900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 133 | 20231215 | 163800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 134 | 20231215 | 163700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 135 | 20231215 | 163600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 136 | 20231215 | 163500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 137 | 20231215 | 163400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 138 | 20231215 | 163300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 139 | 20231215 | 163200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 140 | 20231215 | 163100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 141 | 20231215 | 163000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 142 | 20231215 | 162900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 143 | 20231215 | 162800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 144 | 20231215 | 162700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 145 | 20231215 | 162600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 146 | 20231215 | 162500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 147 | 20231215 | 162400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 148 | 20231215 | 162300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 149 | 20231215 | 162200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 150 | 20231215 | 162100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 151 | 20231215 | 162000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 152 | 20231215 | 161900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 153 | 20231215 | 161800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 154 | 20231215 | 161700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 155 | 20231215 | 161600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 156 | 20231215 | 161500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 157 | 20231215 | 161400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 158 | 20231215 | 161300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 159 | 20231215 | 161200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 160 | 20231215 | 161100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 161 | 20231215 | 161000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 162 | 20231215 | 160900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 163 | 20231215 | 160800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 164 | 20231215 | 160700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 165 | 20231215 | 160600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 166 | 20231215 | 160500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 167 | 20231215 | 160400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 168 | 20231215 | 160300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 169 | 20231215 | 160200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 170 | 20231215 | 160100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 171 | 20231215 | 160000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 172 | 20231215 | 155900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 173 | 20231215 | 155800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 174 | 20231215 | 155700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 175 | 20231215 | 155600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 176 | 20231215 | 155500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 177 | 20231215 | 155400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 178 | 20231215 | 155300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 179 | 20231215 | 155200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 180 | 20231215 | 155100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 181 | 20231215 | 155000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 182 | 20231215 | 154900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 183 | 20231215 | 154800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 184 | 20231215 | 154700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 185 | 20231215 | 154600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 186 | 20231215 | 154500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 187 | 20231215 | 154400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 188 | 20231215 | 154300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 189 | 20231215 | 154200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20231215 | 154100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20231215 | 154000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20231215 | 153900 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20231215 | 153800 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20231215 | 153700 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20231215 | 153600 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20231215 | 153500 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20231215 | 153400 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20231215 | 153300 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20231215 | 153200 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20231215 | 153100 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20231215 | 153000 | 49772443850 | 29950 | 29950 | 29950 | 29950 | 160552 |
| 202 | 20231215 | 152900 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20231215 | 152800 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20231215 | 152700 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20231215 | 152600 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20231215 | 152500 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20231215 | 152400 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20231215 | 152300 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20231215 | 152200 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20231215 | 152100 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20231215 | 152000 | 44963911450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20231215 | 151900 | 44963911450 | 29550 | 29450 | 29550 | 29450 | 7940 |
| 213 | 20231215 | 151800 | 44729745050 | 29450 | 29500 | 29500 | 29450 | 1095 |
| 214 | 20231215 | 151700 | 44697478000 | 29500 | 29450 | 29500 | 29450 | 4994 |
| 215 | 20231215 | 151600 | 44550298050 | 29450 | 29500 | 29500 | 29450 | 1016 |
| 216 | 20231215 | 151500 | 44520364400 | 29500 | 29450 | 29500 | 29450 | 3220 |
| 217 | 20231215 | 151400 | 44425513950 | 29450 | 29450 | 29500 | 29450 | 8317 |
| 218 | 20231215 | 151300 | 44180511050 | 29450 | 29500 | 29500 | 29450 | 3032 |
| 219 | 20231215 | 151200 | 44091196650 | 29500 | 29500 | 29550 | 29450 | 4288 |
| 220 | 20231215 | 151100 | 43964809800 | 29450 | 29500 | 29550 | 29450 | 5301 |
| 221 | 20231215 | 151000 | 43808377150 | 29500 | 29550 | 29550 | 29500 | 3027 |
| 222 | 20231215 | 150900 | 43719048700 | 29500 | 29500 | 29550 | 29500 | 2864 |
| 223 | 20231215 | 150800 | 43634549300 | 29500 | 29600 | 29600 | 29500 | 3944 |
| 224 | 20231215 | 150700 | 43518106050 | 29550 | 29600 | 29600 | 29500 | 5250 |
| 225 | 20231215 | 150600 | 43362961750 | 29600 | 29550 | 29600 | 29550 | 1228 |
| 226 | 20231215 | 150500 | 43326654000 | 29550 | 29550 | 29600 | 29550 | 1263 |
| 227 | 20231215 | 150400 | 43289323250 | 29550 | 29500 | 29600 | 29500 | 3605 |
| 228 | 20231215 | 150300 | 43182837350 | 29500 | 29600 | 29600 | 29500 | 1000 |
| 229 | 20231215 | 150200 | 43153317850 | 29550 | 29550 | 29600 | 29500 | 2710 |
| 230 | 20231215 | 150100 | 43073274550 | 29550 | 29550 | 29600 | 29500 | 3745 |
| 231 | 20231215 | 150000 | 42962619500 | 29550 | 29550 | 29600 | 29550 | 1806 |
| 232 | 20231215 | 145900 | 42909238100 | 29600 | 29600 | 29600 | 29550 | 2510 |
| 233 | 20231215 | 145800 | 42835047550 | 29550 | 29550 | 29600 | 29500 | 2574 |
| 234 | 20231215 | 145700 | 42758972050 | 29550 | 29500 | 29550 | 29450 | 3569 |
| 235 | 20231215 | 145600 | 42653676450 | 29500 | 29450 | 29500 | 29450 | 4115 |
| 236 | 20231215 | 145500 | 42532478200 | 29500 | 29500 | 29500 | 29450 | 1118 |
| 237 | 20231215 | 145400 | 42499544250 | 29450 | 29450 | 29500 | 29450 | 1779 |
| 238 | 20231215 | 145300 | 42447137350 | 29500 | 29450 | 29500 | 29450 | 1585 |
| 239 | 20231215 | 145200 | 42400441650 | 29500 | 29450 | 29500 | 29450 | 2263 |
| 240 | 20231215 | 145100 | 42333777050 | 29450 | 29450 | 29500 | 29400 | 2697 |
| 241 | 20231215 | 145000 | 42254364500 | 29450 | 29450 | 29450 | 29400 | 3921 |
| 242 | 20231215 | 144900 | 42138929950 | 29400 | 29450 | 29450 | 29400 | 3104 |
| 243 | 20231215 | 144800 | 42047662250 | 29450 | 29450 | 29500 | 29400 | 9783 |
| 244 | 20231215 | 144700 | 41759561800 | 29500 | 29500 | 29550 | 29450 | 9180 |
| 245 | 20231215 | 144600 | 41488753500 | 29550 | 29550 | 29600 | 29500 | 4731 |
| 246 | 20231215 | 144500 | 41349021400 | 29550 | 29500 | 29550 | 29500 | 2063 |
| 247 | 20231215 | 144400 | 41288158300 | 29500 | 29550 | 29600 | 29500 | 4358 |
| 248 | 20231215 | 144300 | 41159548400 | 29550 | 29550 | 29600 | 29500 | 5601 |
| 249 | 20231215 | 144200 | 40994043750 | 29550 | 29550 | 29600 | 29550 | 1830 |
| 250 | 20231215 | 144100 | 40939966250 | 29600 | 29550 | 29600 | 29550 | 1996 |
| 251 | 20231215 | 144000 | 40880964150 | 29550 | 29550 | 29600 | 29550 | 955 |
| 252 | 20231215 | 143900 | 40852732750 | 29550 | 29550 | 29600 | 29500 | 1158 |
| 253 | 20231215 | 143800 | 40818524750 | 29550 | 29500 | 29550 | 29500 | 2168 |
| 254 | 20231215 | 143700 | 40754500300 | 29550 | 29550 | 29550 | 29500 | 2447 |
| 255 | 20231215 | 143600 | 40682283300 | 29550 | 29450 | 29550 | 29450 | 11009 |
| 256 | 20231215 | 143500 | 40357574650 | 29500 | 29500 | 29500 | 29450 | 2471 |
| 257 | 20231215 | 143400 | 40284793350 | 29450 | 29450 | 29500 | 29400 | 1983 |
| 258 | 20231215 | 143300 | 40226391200 | 29450 | 29450 | 29500 | 29400 | 18342 |
| 259 | 20231215 | 143200 | 39686363500 | 29450 | 29500 | 29500 | 29450 | 3213 |
| 260 | 20231215 | 143100 | 39591682150 | 29450 | 29500 | 29500 | 29450 | 2102 |
| 261 | 20231215 | 143000 | 39529759750 | 29450 | 29600 | 29650 | 29450 | 42645 |
| 262 | 20231215 | 142900 | 38270990050 | 29600 | 29600 | 29650 | 29600 | 816 |
| 263 | 20231215 | 142800 | 38246833700 | 29650 | 29600 | 29650 | 29550 | 912 |
| 264 | 20231215 | 142700 | 38219848750 | 29550 | 29650 | 29650 | 29550 | 2557 |
| 265 | 20231215 | 142600 | 38144164800 | 29600 | 29600 | 29650 | 29600 | 1862 |
| 266 | 20231215 | 142500 | 38089048250 | 29650 | 29600 | 29650 | 29550 | 1168 |
| 267 | 20231215 | 142400 | 38054479300 | 29600 | 29600 | 29650 | 29600 | 2700 |
| 268 | 20231215 | 142300 | 37974551800 | 29600 | 29650 | 29650 | 29600 | 933 |
| 269 | 20231215 | 142200 | 37946932750 | 29600 | 29600 | 29650 | 29550 | 2153 |
| 270 | 20231215 | 142100 | 37883227850 | 29600 | 29650 | 29650 | 29550 | 2237 |
| 271 | 20231215 | 142000 | 37817018600 | 29600 | 29650 | 29650 | 29600 | 2644 |
| 272 | 20231215 | 141900 | 37738752550 | 29650 | 29550 | 29650 | 29550 | 3049 |
| 273 | 20231215 | 141800 | 37648512650 | 29600 | 29550 | 29600 | 29550 | 1110 |
| 274 | 20231215 | 141700 | 37615691200 | 29550 | 29550 | 29600 | 29550 | 1348 |
| 275 | 20231215 | 141600 | 37575833900 | 29550 | 29550 | 29600 | 29550 | 2935 |
| 276 | 20231215 | 141500 | 37489060800 | 29550 | 29600 | 29600 | 29550 | 4743 |
| 277 | 20231215 | 141400 | 37348873400 | 29550 | 29600 | 29650 | 29550 | 2441 |
| 278 | 20231215 | 141300 | 37276629800 | 29650 | 29600 | 29650 | 29600 | 6123 |
| 279 | 20231215 | 141200 | 37095377150 | 29650 | 29650 | 29650 | 29600 | 1127 |
| 280 | 20231215 | 141100 | 37062003900 | 29600 | 29650 | 29650 | 29600 | 1040 |
| 281 | 20231215 | 141000 | 37031212800 | 29600 | 29550 | 29650 | 29550 | 2132 |
| 282 | 20231215 | 140900 | 36968128200 | 29550 | 29550 | 29650 | 29550 | 5001 |
| 283 | 20231215 | 140800 | 36820162500 | 29550 | 29600 | 29650 | 29550 | 5868 |
| 284 | 20231215 | 140700 | 36646658950 | 29600 | 29600 | 29650 | 29550 | 1860 |
| 285 | 20231215 | 140600 | 36591631650 | 29600 | 29600 | 29650 | 29550 | 10499 |
| 286 | 20231215 | 140500 | 36281232350 | 29600 | 29600 | 29650 | 29550 | 16770 |
| 287 | 20231215 | 140400 | 35784912600 | 29600 | 29650 | 29650 | 29600 | 3528 |
| 288 | 20231215 | 140300 | 35680472900 | 29600 | 29650 | 29650 | 29600 | 4052 |
| 289 | 20231215 | 140200 | 35560525850 | 29650 | 29700 | 29700 | 29600 | 8138 |
| 290 | 20231215 | 140100 | 35319238300 | 29700 | 29700 | 29700 | 29650 | 2275 |
| 291 | 20231215 | 140000 | 35251781150 | 29700 | 29650 | 29700 | 29650 | 1562 |
| 292 | 20231215 | 135900 | 35205453900 | 29650 | 29700 | 29700 | 29650 | 1256 |
| 293 | 20231215 | 135800 | 35168206900 | 29650 | 29650 | 29700 | 29650 | 1458 |
| 294 | 20231215 | 135700 | 35124969300 | 29700 | 29650 | 29700 | 29650 | 1889 |
| 295 | 20231215 | 135600 | 35068927650 | 29700 | 29650 | 29700 | 29650 | 1283 |
| 296 | 20231215 | 135500 | 35030883900 | 29650 | 29700 | 29700 | 29650 | 1584 |
| 297 | 20231215 | 135400 | 34983913950 | 29650 | 29650 | 29700 | 29650 | 3232 |
| 298 | 20231215 | 135300 | 34888084050 | 29650 | 29650 | 29700 | 29650 | 3206 |
| 299 | 20231215 | 135200 | 34793020700 | 29700 | 29650 | 29700 | 29650 | 1860 |
| 300 | 20231215 | 135100 | 34737870300 | 29650 | 29700 | 29700 | 29650 | 3175 |
| 301 | 20231215 | 135000 | 34643728900 | 29650 | 29650 | 29700 | 29650 | 4445 |
| 302 | 20231215 | 134900 | 34511923850 | 29650 | 29700 | 29750 | 29650 | 9656 |
| 303 | 20231215 | 134800 | 34225227050 | 29750 | 29700 | 29750 | 29700 | 1632 |
| 304 | 20231215 | 134700 | 34176743350 | 29700 | 29750 | 29750 | 29700 | 1370 |
| 305 | 20231215 | 134600 | 34136041500 | 29700 | 29700 | 29750 | 29700 | 1890 |
| 306 | 20231215 | 134500 | 34079886150 | 29750 | 29700 | 29750 | 29700 | 1260 |
| 307 | 20231215 | 134400 | 34042433400 | 29700 | 29700 | 29750 | 29700 | 1633 |
| 308 | 20231215 | 134300 | 33993924250 | 29750 | 29800 | 29800 | 29700 | 5677 |
| 309 | 20231215 | 134200 | 33825048950 | 29750 | 29750 | 29800 | 29750 | 974 |
| 310 | 20231215 | 134100 | 33796065150 | 29750 | 29800 | 29850 | 29750 | 1491 |
| 311 | 20231215 | 134000 | 33751669600 | 29800 | 29800 | 29850 | 29800 | 4231 |
| 312 | 20231215 | 133900 | 33625583500 | 29800 | 29850 | 29850 | 29800 | 1380 |
| 313 | 20231215 | 133800 | 33584453700 | 29800 | 29800 | 29850 | 29750 | 6035 |
| 314 | 20231215 | 133700 | 33404619700 | 29800 | 29800 | 29850 | 29800 | 1738 |
| 315 | 20231215 | 133600 | 33352814400 | 29850 | 29850 | 29850 | 29800 | 1271 |
| 316 | 20231215 | 133500 | 33314910350 | 29850 | 29800 | 29850 | 29800 | 1562 |
| 317 | 20231215 | 133400 | 33268337850 | 29800 | 29800 | 29850 | 29800 | 1178 |
| 318 | 20231215 | 133300 | 33233229500 | 29850 | 29850 | 29900 | 29850 | 4715 |
| 319 | 20231215 | 133200 | 33092483850 | 29850 | 29850 | 29900 | 29850 | 1456 |
| 320 | 20231215 | 133100 | 33049021350 | 29850 | 29900 | 29900 | 29850 | 841 |
| 321 | 20231215 | 133000 | 33023914650 | 29850 | 29900 | 29900 | 29850 | 2507 |
| 322 | 20231215 | 132900 | 32949007350 | 29900 | 29800 | 29900 | 29800 | 4023 |
| 323 | 20231215 | 132800 | 32828924350 | 29850 | 29800 | 29850 | 29800 | 3835 |
| 324 | 20231215 | 132700 | 32714525200 | 29800 | 29850 | 29850 | 29800 | 1317 |
| 325 | 20231215 | 132600 | 32675275250 | 29850 | 29800 | 29850 | 29800 | 2830 |
| 326 | 20231215 | 132500 | 32590929450 | 29800 | 29850 | 29850 | 29800 | 3238 |
| 327 | 20231215 | 132400 | 32494408300 | 29850 | 29850 | 29850 | 29800 | 1733 |
| 328 | 20231215 | 132300 | 32442761950 | 29850 | 29800 | 29850 | 29750 | 2390 |
| 329 | 20231215 | 132200 | 32371542900 | 29750 | 29750 | 29800 | 29750 | 747 |
| 330 | 20231215 | 132100 | 32349318500 | 29750 | 29800 | 29800 | 29750 | 3485 |
| 331 | 20231215 | 132000 | 32245632300 | 29800 | 29750 | 29800 | 29700 | 1489 |
| 332 | 20231215 | 131900 | 32201367550 | 29750 | 29800 | 29800 | 29750 | 1273 |
| 333 | 20231215 | 131800 | 32163495500 | 29750 | 29750 | 29800 | 29750 | 1678 |
| 334 | 20231215 | 131700 | 32113571350 | 29750 | 29750 | 29800 | 29700 | 2959 |
| 335 | 20231215 | 131600 | 32025566300 | 29750 | 29750 | 29800 | 29750 | 1691 |
| 336 | 20231215 | 131500 | 31975258800 | 29750 | 29800 | 29800 | 29750 | 1274 |
| 337 | 20231215 | 131400 | 31937350300 | 29750 | 29750 | 29800 | 29750 | 5237 |
| 338 | 20231215 | 131300 | 31781543050 | 29800 | 29800 | 29800 | 29750 | 2048 |
| 339 | 20231215 | 131200 | 31720551650 | 29750 | 29750 | 29800 | 29750 | 934 |
| 340 | 20231215 | 131100 | 31692758650 | 29750 | 29800 | 29800 | 29750 | 951 |
| 341 | 20231215 | 131000 | 31664451200 | 29750 | 29750 | 29800 | 29750 | 1171 |
| 342 | 20231215 | 130900 | 31629594300 | 29750 | 29800 | 29800 | 29750 | 1261 |
| 343 | 20231215 | 130800 | 31592072050 | 29800 | 29800 | 29800 | 29750 | 1234 |
| 344 | 20231215 | 130700 | 31555331100 | 29800 | 29800 | 29800 | 29750 | 1109 |
| 345 | 20231215 | 130600 | 31522327100 | 29750 | 29750 | 29800 | 29750 | 1038 |
| 346 | 20231215 | 130500 | 31491436650 | 29800 | 29800 | 29850 | 29750 | 4059 |
| 347 | 20231215 | 130400 | 31370486750 | 29800 | 29850 | 29900 | 29800 | 5205 |
| 348 | 20231215 | 130300 | 31215138900 | 29850 | 29850 | 29900 | 29850 | 952 |
| 349 | 20231215 | 130200 | 31186721600 | 29850 | 29900 | 29900 | 29850 | 1382 |
| 350 | 20231215 | 130100 | 31145460750 | 29850 | 29850 | 29900 | 29850 | 1375 |
| 351 | 20231215 | 130000 | 31104398500 | 29850 | 29850 | 29900 | 29850 | 716 |
| 352 | 20231215 | 125900 | 31083024500 | 29850 | 29900 | 29900 | 29850 | 782 |
| 353 | 20231215 | 125800 | 31059681450 | 29850 | 29850 | 29900 | 29850 | 2324 |
| 354 | 20231215 | 125700 | 30990288150 | 29900 | 29850 | 29900 | 29850 | 2813 |
| 355 | 20231215 | 125600 | 30906312950 | 29850 | 29900 | 29900 | 29850 | 1006 |
| 356 | 20231215 | 125500 | 30876272650 | 29850 | 29900 | 29900 | 29850 | 1910 |
| 357 | 20231215 | 125400 | 30819175650 | 29850 | 29900 | 29900 | 29850 | 1824 |
| 358 | 20231215 | 125300 | 30764658000 | 29850 | 29850 | 29900 | 29850 | 2079 |
| 359 | 20231215 | 125200 | 30702538800 | 29850 | 29850 | 29850 | 29800 | 3019 |
| 360 | 20231215 | 125100 | 30612483500 | 29850 | 29850 | 29850 | 29800 | 630 |
| 361 | 20231215 | 125000 | 30593699850 | 29800 | 29800 | 29850 | 29800 | 575 |
| 362 | 20231215 | 124900 | 30576562700 | 29800 | 29850 | 29850 | 29800 | 621 |
| 363 | 20231215 | 124800 | 30558046850 | 29850 | 29800 | 29850 | 29800 | 851 |
| 364 | 20231215 | 124700 | 30532673650 | 29800 | 29850 | 29850 | 29800 | 687 |
| 365 | 20231215 | 124600 | 30512177500 | 29850 | 29800 | 29850 | 29750 | 2893 |
| 366 | 20231215 | 124500 | 30425965500 | 29800 | 29800 | 29800 | 29750 | 536 |
| 367 | 20231215 | 124400 | 30410003000 | 29800 | 29750 | 29800 | 29750 | 1345 |
| 368 | 20231215 | 124300 | 30369984650 | 29750 | 29800 | 29800 | 29750 | 1167 |
| 369 | 20231215 | 124200 | 30335215850 | 29750 | 29800 | 29800 | 29750 | 347 |
| 370 | 20231215 | 124100 | 30324886400 | 29750 | 29750 | 29800 | 29750 | 1535 |
| 371 | 20231215 | 124000 | 30279208400 | 29750 | 29750 | 29800 | 29750 | 1637 |
| 372 | 20231215 | 123900 | 30230502100 | 29800 | 29800 | 29800 | 29750 | 127 |
| 373 | 20231215 | 123800 | 30226722800 | 29750 | 29750 | 29750 | 29700 | 871 |
| 374 | 20231215 | 123700 | 30200819950 | 29750 | 29800 | 29800 | 29750 | 2389 |
| 375 | 20231215 | 123600 | 30129746950 | 29750 | 29750 | 29800 | 29750 | 263 |
| 376 | 20231215 | 123500 | 30121918700 | 29800 | 29750 | 29800 | 29750 | 1245 |
| 377 | 20231215 | 123400 | 30084878150 | 29750 | 29750 | 29800 | 29750 | 5226 |
| 378 | 20231215 | 123300 | 29929400750 | 29800 | 29800 | 29800 | 29750 | 314 |
| 379 | 20231215 | 123200 | 29920048550 | 29800 | 29750 | 29800 | 29750 | 959 |
| 380 | 20231215 | 123100 | 29891517000 | 29800 | 29800 | 29800 | 29750 | 323 |
| 381 | 20231215 | 123000 | 29881906700 | 29750 | 29800 | 29800 | 29750 | 537 |
| 382 | 20231215 | 122900 | 29865922300 | 29750 | 29750 | 29800 | 29750 | 530 |
| 383 | 20231215 | 122800 | 29850144550 | 29750 | 29750 | 29800 | 29750 | 1342 |
| 384 | 20231215 | 122700 | 29810214850 | 29750 | 29700 | 29800 | 29650 | 2419 |
| 385 | 20231215 | 122600 | 29738326200 | 29750 | 29650 | 29750 | 29650 | 4414 |
| 386 | 20231215 | 122500 | 29607345450 | 29650 | 29650 | 29700 | 29650 | 1381 |
| 387 | 20231215 | 122400 | 29566371400 | 29650 | 29700 | 29700 | 29650 | 1044 |
| 388 | 20231215 | 122300 | 29535396900 | 29700 | 29650 | 29750 | 29650 | 3254 |
| 389 | 20231215 | 122200 | 29438779100 | 29700 | 29650 | 29700 | 29650 | 1524 |
| 390 | 20231215 | 122100 | 29393581200 | 29650 | 29650 | 29700 | 29650 | 2396 |
| 391 | 20231215 | 122000 | 29322527550 | 29650 | 29750 | 29750 | 29650 | 5575 |
| 392 | 20231215 | 121900 | 29156944750 | 29750 | 29700 | 29800 | 29700 | 1341 |
| 393 | 20231215 | 121800 | 29117075300 | 29750 | 29750 | 29800 | 29700 | 2485 |
| 394 | 20231215 | 121700 | 29043173850 | 29750 | 29650 | 29750 | 29650 | 1802 |
| 395 | 20231215 | 121600 | 28989646700 | 29650 | 29750 | 29800 | 29600 | 29966 |
| 396 | 20231215 | 121500 | 28100526250 | 29800 | 29800 | 29850 | 29750 | 4577 |
| 397 | 20231215 | 121400 | 27964143350 | 29800 | 29850 | 29900 | 29800 | 5702 |
| 398 | 20231215 | 121300 | 27794052000 | 29850 | 29900 | 29900 | 29850 | 1378 |
| 399 | 20231215 | 121200 | 27752916700 | 29850 | 29850 | 29900 | 29850 | 687 |
| 400 | 20231215 | 121100 | 27732409550 | 29850 | 29850 | 29900 | 29850 | 3447 |
| 401 | 20231215 | 121000 | 27629516050 | 29850 | 29850 | 29900 | 29850 | 2082 |
| 402 | 20231215 | 120900 | 27567362600 | 29850 | 29850 | 29900 | 29800 | 4949 |
| 403 | 20231215 | 120800 | 27419672450 | 29900 | 29850 | 29900 | 29850 | 2160 |
| 404 | 20231215 | 120700 | 27355196100 | 29850 | 29850 | 29900 | 29850 | 921 |
| 405 | 20231215 | 120600 | 27327702350 | 29850 | 29850 | 29900 | 29850 | 2167 |
| 406 | 20231215 | 120500 | 27263009350 | 29900 | 29900 | 29900 | 29850 | 1065 |
| 407 | 20231215 | 120400 | 27231196250 | 29900 | 29900 | 29950 | 29900 | 787 |
| 408 | 20231215 | 120300 | 27207663050 | 29900 | 29900 | 29950 | 29850 | 1521 |
| 409 | 20231215 | 120200 | 27162197050 | 29900 | 29850 | 29950 | 29850 | 11900 |
| 410 | 20231215 | 120100 | 26806750700 | 29850 | 29850 | 29900 | 29850 | 1230 |
| 411 | 20231215 | 120000 | 26770032650 | 29850 | 29850 | 29900 | 29850 | 2024 |
| 412 | 20231215 | 115900 | 26709616150 | 29900 | 29850 | 29900 | 29850 | 1793 |
| 413 | 20231215 | 115800 | 26656094800 | 29850 | 29850 | 29900 | 29850 | 605 |
| 414 | 20231215 | 115700 | 26638033450 | 29850 | 29850 | 29850 | 29850 | 2039 |
| 415 | 20231215 | 115600 | 26577169300 | 29850 | 29900 | 29900 | 29850 | 574 |
| 416 | 20231215 | 115500 | 26560032500 | 29850 | 29850 | 29900 | 29850 | 7121 |
| 417 | 20231215 | 115400 | 26347466400 | 29850 | 29850 | 29900 | 29850 | 610 |
| 418 | 20231215 | 115300 | 26329257750 | 29850 | 29850 | 29900 | 29850 | 1668 |
| 419 | 20231215 | 115200 | 26279450350 | 29850 | 29900 | 29900 | 29850 | 6857 |
| 420 | 20231215 | 115100 | 26074452400 | 29950 | 29900 | 29950 | 29900 | 2050 |
| 421 | 20231215 | 115000 | 26013152050 | 29900 | 29900 | 29950 | 29900 | 1727 |
| 422 | 20231215 | 114900 | 25961512950 | 29900 | 29950 | 29950 | 29900 | 725 |
| 423 | 20231215 | 114800 | 25939835100 | 29900 | 29950 | 29950 | 29900 | 5042 |
| 424 | 20231215 | 114700 | 25788902000 | 29950 | 29950 | 30000 | 29950 | 1250 |
| 425 | 20231215 | 114600 | 25751461850 | 30000 | 29950 | 30000 | 29950 | 2285 |
| 426 | 20231215 | 114500 | 25683000850 | 29950 | 29950 | 30000 | 29950 | 1010 |
| 427 | 20231215 | 114400 | 25652751150 | 29950 | 29950 | 30000 | 29950 | 608 |
| 428 | 20231215 | 114300 | 25634539550 | 29950 | 29950 | 30000 | 29950 | 1380 |
| 429 | 20231215 | 114200 | 25593202750 | 29950 | 29950 | 30000 | 29900 | 2990 |
| 430 | 20231215 | 114100 | 25503657200 | 29950 | 29900 | 29950 | 29900 | 1545 |
| 431 | 20231215 | 114000 | 25457429500 | 29900 | 29900 | 29950 | 29900 | 1267 |
| 432 | 20231215 | 113900 | 25419510550 | 29900 | 29950 | 29950 | 29900 | 799 |
| 433 | 20231215 | 113800 | 25395605850 | 29950 | 29950 | 30000 | 29900 | 2533 |
| 434 | 20231215 | 113700 | 25319776500 | 29950 | 29900 | 30000 | 29900 | 1667 |
| 435 | 20231215 | 113600 | 25269862600 | 29900 | 29900 | 29950 | 29900 | 616 |
| 436 | 20231215 | 113500 | 25251438300 | 29900 | 29950 | 30000 | 29900 | 1495 |
| 437 | 20231215 | 113400 | 25206677250 | 30000 | 29950 | 30000 | 29950 | 816 |
| 438 | 20231215 | 113300 | 25182237600 | 29900 | 29900 | 29950 | 29900 | 4219 |
| 439 | 20231215 | 113200 | 25055959050 | 29950 | 29950 | 30000 | 29900 | 7637 |
| 440 | 20231215 | 113100 | 24827262000 | 30000 | 29950 | 30000 | 29950 | 1390 |
| 441 | 20231215 | 113000 | 24785627650 | 29950 | 29950 | 30000 | 29950 | 916 |
| 442 | 20231215 | 112900 | 24758190950 | 29950 | 29950 | 30000 | 29950 | 1199 |
| 443 | 20231215 | 112800 | 24722275150 | 30000 | 29950 | 30000 | 29950 | 1300 |
| 444 | 20231215 | 112700 | 24683329650 | 29950 | 29950 | 30000 | 29950 | 727 |
| 445 | 20231215 | 112600 | 24661544650 | 29950 | 30000 | 30000 | 29950 | 864 |
| 446 | 20231215 | 112500 | 24635640600 | 29950 | 29950 | 30000 | 29950 | 2424 |
| 447 | 20231215 | 112400 | 24563004750 | 30000 | 30000 | 30000 | 29950 | 547 |
| 448 | 20231215 | 112300 | 24546601600 | 30000 | 29950 | 30000 | 29950 | 1975 |
| 449 | 20231215 | 112200 | 24487434850 | 29950 | 30000 | 30000 | 29950 | 2304 |
| 450 | 20231215 | 112100 | 24418351500 | 30000 | 30000 | 30000 | 29950 | 736 |
| 451 | 20231215 | 112000 | 24396283150 | 30000 | 30000 | 30000 | 29950 | 1268 |
| 452 | 20231215 | 111900 | 24358251800 | 30000 | 29950 | 30000 | 29950 | 660 |
| 453 | 20231215 | 111800 | 24338459200 | 30000 | 29950 | 30000 | 29950 | 271 |
| 454 | 20231215 | 111700 | 24330335900 | 30000 | 29950 | 30000 | 29950 | 585 |
| 455 | 20231215 | 111600 | 24312811250 | 30000 | 30000 | 30000 | 29950 | 2829 |
| 456 | 20231215 | 111500 | 24228041550 | 30000 | 30000 | 30050 | 29950 | 4175 |
| 457 | 20231215 | 111400 | 24102783750 | 30050 | 30050 | 30050 | 30000 | 611 |
| 458 | 20231215 | 111300 | 24084452350 | 30050 | 30050 | 30050 | 30000 | 735 |
| 459 | 20231215 | 111200 | 24062395900 | 30050 | 30000 | 30050 | 30000 | 948 |
| 460 | 20231215 | 111100 | 24033955050 | 30050 | 30050 | 30050 | 30000 | 958 |
| 461 | 20231215 | 111000 | 24005206850 | 30000 | 30000 | 30050 | 30000 | 565 |
| 462 | 20231215 | 110900 | 23988250450 | 30000 | 30000 | 30050 | 30000 | 860 |
| 463 | 20231215 | 110800 | 23962442950 | 30050 | 30000 | 30050 | 30000 | 1771 |
| 464 | 20231215 | 110700 | 23909303100 | 30000 | 29950 | 30000 | 29950 | 5414 |
| 465 | 20231215 | 110600 | 23746884100 | 29950 | 30000 | 30000 | 29950 | 137 |
| 466 | 20231215 | 110500 | 23742780750 | 30000 | 29950 | 30000 | 29950 | 2018 |
| 467 | 20231215 | 110400 | 23682335000 | 29950 | 29950 | 29950 | 29900 | 759 |
| 468 | 20231215 | 110300 | 23659604500 | 29950 | 29950 | 30000 | 29950 | 1888 |
| 469 | 20231215 | 110200 | 23603053050 | 29950 | 29850 | 30000 | 29850 | 7006 |
| 470 | 20231215 | 110100 | 23393421350 | 29850 | 29900 | 29900 | 29850 | 376 |
| 471 | 20231215 | 110000 | 23382193850 | 29850 | 29850 | 29900 | 29850 | 690 |
| 472 | 20231215 | 105900 | 23361583350 | 29900 | 29850 | 29900 | 29850 | 183 |
| 473 | 20231215 | 105800 | 23356118700 | 29850 | 29850 | 29900 | 29850 | 3173 |
| 474 | 20231215 | 105700 | 23261392750 | 29850 | 29900 | 29900 | 29850 | 4000 |
| 475 | 20231215 | 105600 | 23141847750 | 29850 | 29900 | 29900 | 29850 | 605 |
| 476 | 20231215 | 105500 | 23123780800 | 29900 | 29900 | 29900 | 29850 | 284 |
| 477 | 20231215 | 105400 | 23115293150 | 29850 | 29900 | 29900 | 29850 | 1831 |
| 478 | 20231215 | 105300 | 23060565750 | 29900 | 29950 | 29950 | 29900 | 915 |
| 479 | 20231215 | 105200 | 23033199250 | 29900 | 29900 | 29900 | 29800 | 5226 |
| 480 | 20231215 | 105100 | 22877031950 | 29850 | 29850 | 29900 | 29850 | 1574 |
| 481 | 20231215 | 105000 | 22830040250 | 29900 | 29950 | 29950 | 29850 | 3803 |
| 482 | 20231215 | 104900 | 22716332750 | 29950 | 29900 | 29950 | 29900 | 378 |
| 483 | 20231215 | 104800 | 22705019000 | 29900 | 29900 | 29950 | 29900 | 1472 |
| 484 | 20231215 | 104700 | 22660993700 | 29950 | 29850 | 29950 | 29850 | 4266 |
| 485 | 20231215 | 104600 | 22533494700 | 29900 | 29850 | 29900 | 29800 | 1375 |
| 486 | 20231215 | 104500 | 22492450400 | 29850 | 29800 | 29900 | 29750 | 5274 |
| 487 | 20231215 | 104400 | 22335119150 | 29800 | 29850 | 29850 | 29750 | 3376 |
| 488 | 20231215 | 104300 | 22234519250 | 29850 | 29800 | 29850 | 29800 | 4460 |
| 489 | 20231215 | 104200 | 22101596000 | 29800 | 29800 | 29800 | 29750 | 1584 |
| 490 | 20231215 | 104100 | 22054400650 | 29750 | 29800 | 29800 | 29750 | 1168 |
| 491 | 20231215 | 104000 | 22019599050 | 29800 | 29700 | 29800 | 29700 | 2023 |
| 492 | 20231215 | 103900 | 21959401050 | 29750 | 29750 | 29750 | 29700 | 2935 |
| 493 | 20231215 | 103800 | 21872180500 | 29750 | 29700 | 29750 | 29650 | 1918 |
| 494 | 20231215 | 103700 | 21815224750 | 29650 | 29700 | 29700 | 29650 | 3113 |
| 495 | 20231215 | 103600 | 21722845650 | 29700 | 29600 | 29700 | 29600 | 8718 |
| 496 | 20231215 | 103500 | 21464253100 | 29650 | 29650 | 29650 | 29600 | 2167 |
| 497 | 20231215 | 103400 | 21400060900 | 29650 | 29600 | 29650 | 29550 | 9824 |
| 498 | 20231215 | 103300 | 21109295350 | 29550 | 29550 | 29600 | 29550 | 3688 |
| 499 | 20231215 | 103200 | 21000259850 | 29550 | 29600 | 29600 | 29550 | 15404 |
| 500 | 20231215 | 103100 | 20544633850 | 29600 | 29600 | 29650 | 29550 | 16825 |
| 501 | 20231215 | 103000 | 20046582900 | 29600 | 29650 | 29700 | 29600 | 9730 |
| 502 | 20231215 | 102900 | 19758182750 | 29700 | 29650 | 29700 | 29650 | 5358 |
| 503 | 20231215 | 102800 | 19599298550 | 29650 | 29700 | 29700 | 29650 | 8027 |
| 504 | 20231215 | 102700 | 19361246000 | 29700 | 29650 | 29700 | 29600 | 8791 |
| 505 | 20231215 | 102600 | 19100604650 | 29650 | 29700 | 29750 | 29600 | 22423 |
| 506 | 20231215 | 102500 | 18435424750 | 29750 | 29850 | 29850 | 29700 | 23012 |
| 507 | 20231215 | 102400 | 17750425800 | 29850 | 29900 | 29900 | 29800 | 27201 |
| 508 | 20231215 | 102300 | 16938861450 | 29900 | 29900 | 29950 | 29850 | 19058 |
| 509 | 20231215 | 102200 | 16369180550 | 29950 | 29950 | 30000 | 29900 | 19988 |
| 510 | 20231215 | 102100 | 15770918750 | 29950 | 30050 | 30050 | 29950 | 8091 |
| 511 | 20231215 | 102000 | 15528193250 | 30050 | 30100 | 30150 | 30000 | 10907 |
| 512 | 20231215 | 101900 | 15200478800 | 30100 | 30300 | 30300 | 30100 | 12690 |
| 513 | 20231215 | 101800 | 14817171950 | 30300 | 30350 | 30350 | 30250 | 5563 |
| 514 | 20231215 | 101700 | 14648607050 | 30300 | 30300 | 30350 | 30250 | 4971 |
| 515 | 20231215 | 101600 | 14497966400 | 30300 | 30350 | 30400 | 30300 | 12057 |
| 516 | 20231215 | 101500 | 14132098050 | 30400 | 30300 | 30400 | 30300 | 9535 |
| 517 | 20231215 | 101400 | 13842753300 | 30300 | 30250 | 30350 | 30250 | 6160 |
| 518 | 20231215 | 101300 | 13656110650 | 30250 | 30200 | 30350 | 30200 | 15873 |
| 519 | 20231215 | 101200 | 13175416500 | 30200 | 30050 | 30250 | 30050 | 13687 |
| 520 | 20231215 | 101100 | 12762729000 | 30100 | 30050 | 30100 | 30050 | 2062 |
| 521 | 20231215 | 101000 | 12700765450 | 30000 | 30000 | 30050 | 30000 | 1459 |
| 522 | 20231215 | 100900 | 12656982100 | 30050 | 30050 | 30050 | 30000 | 2326 |
| 523 | 20231215 | 100800 | 12587089350 | 30050 | 30050 | 30050 | 30000 | 533 |
| 524 | 20231215 | 100700 | 12571084350 | 30050 | 30000 | 30050 | 30000 | 1198 |
| 525 | 20231215 | 100600 | 12535119750 | 30000 | 30050 | 30050 | 30000 | 1674 |
| 526 | 20231215 | 100500 | 12484848850 | 30050 | 30050 | 30050 | 30000 | 372 |
| 527 | 20231215 | 100400 | 12473673300 | 30000 | 29950 | 30000 | 29950 | 4925 |
| 528 | 20231215 | 100300 | 12325966150 | 30000 | 29950 | 30000 | 29950 | 741 |
| 529 | 20231215 | 100200 | 12303765800 | 30000 | 30000 | 30000 | 29950 | 821 |
| 530 | 20231215 | 100100 | 12279158500 | 29950 | 29950 | 30000 | 29950 | 2335 |
| 531 | 20231215 | 100000 | 12209193650 | 29950 | 29950 | 29950 | 29900 | 1660 |
| 532 | 20231215 | 095900 | 12159480150 | 29900 | 29950 | 30000 | 29900 | 1634 |
| 533 | 20231215 | 095800 | 12110544550 | 29950 | 29950 | 29950 | 29900 | 3417 |
| 534 | 20231215 | 095700 | 12008263300 | 29950 | 29950 | 29950 | 29900 | 1046 |
| 535 | 20231215 | 095600 | 11976936350 | 29950 | 29950 | 30000 | 29900 | 7151 |
| 536 | 20231215 | 095500 | 11762765700 | 29950 | 29950 | 30000 | 29950 | 1148 |
| 537 | 20231215 | 095400 | 11728377450 | 29950 | 29950 | 30000 | 29950 | 2361 |
| 538 | 20231215 | 095300 | 11657580100 | 30000 | 29950 | 30000 | 29950 | 3570 |
| 539 | 20231215 | 095200 | 11550505650 | 29950 | 29950 | 29950 | 29900 | 2493 |
| 540 | 20231215 | 095100 | 11475841100 | 30000 | 29950 | 30000 | 29950 | 424 |
| 541 | 20231215 | 095000 | 11463139250 | 29950 | 29950 | 30000 | 29950 | 2842 |
| 542 | 20231215 | 094900 | 11378020050 | 30000 | 30000 | 30000 | 29950 | 1888 |
| 543 | 20231215 | 094800 | 11321442800 | 29950 | 30000 | 30000 | 29950 | 769 |
| 544 | 20231215 | 094700 | 11298404250 | 29950 | 29950 | 30000 | 29950 | 2974 |
| 545 | 20231215 | 094600 | 11209331300 | 29950 | 29950 | 30000 | 29950 | 2788 |
| 546 | 20231215 | 094500 | 11125830100 | 29950 | 29900 | 30000 | 29900 | 2499 |
| 547 | 20231215 | 094400 | 11050987150 | 29950 | 29950 | 30000 | 29950 | 2151 |
| 548 | 20231215 | 094300 | 10986564450 | 29950 | 29950 | 30000 | 29950 | 1114 |
| 549 | 20231215 | 094200 | 10953199150 | 29950 | 29950 | 30000 | 29900 | 4460 |
| 550 | 20231215 | 094100 | 10819729200 | 29950 | 30000 | 30000 | 29950 | 3453 |
| 551 | 20231215 | 094000 | 10716309600 | 30000 | 30000 | 30000 | 29950 | 1132 |
| 552 | 20231215 | 093900 | 10682398100 | 30000 | 29950 | 30000 | 29900 | 6004 |
| 553 | 20231215 | 093800 | 10502729300 | 29950 | 29950 | 29950 | 29900 | 2557 |
| 554 | 20231215 | 093700 | 10426224000 | 29950 | 29950 | 30000 | 29900 | 6933 |
| 555 | 20231215 | 093600 | 10218615200 | 30000 | 30050 | 30050 | 29950 | 4253 |
| 556 | 20231215 | 093500 | 10091159400 | 30050 | 30000 | 30050 | 29950 | 4022 |
| 557 | 20231215 | 093400 | 9970559350 | 30000 | 30000 | 30050 | 29950 | 3098 |
| 558 | 20231215 | 093300 | 9877621700 | 30000 | 30000 | 30050 | 29950 | 3221 |
| 559 | 20231215 | 093200 | 9781039700 | 30000 | 29950 | 30050 | 29900 | 11790 |
| 560 | 20231215 | 093100 | 9427532500 | 29950 | 29950 | 30000 | 29950 | 2028 |
| 561 | 20231215 | 093000 | 9366784450 | 29950 | 30000 | 30000 | 29950 | 4822 |
| 562 | 20231215 | 092900 | 9222360950 | 30000 | 30000 | 30050 | 29950 | 4546 |
| 563 | 20231215 | 092800 | 9086005750 | 30050 | 30000 | 30050 | 30000 | 5519 |
| 564 | 20231215 | 092700 | 8920381650 | 30000 | 30050 | 30050 | 30000 | 2268 |
| 565 | 20231215 | 092600 | 8852330300 | 30050 | 30050 | 30050 | 30000 | 5883 |
| 566 | 20231215 | 092500 | 8675761250 | 30050 | 30100 | 30100 | 30050 | 3505 |
| 567 | 20231215 | 092400 | 8570392600 | 30050 | 30100 | 30150 | 30000 | 13595 |
| 568 | 20231215 | 092300 | 8160981550 | 30000 | 30000 | 30050 | 30000 | 5401 |
| 569 | 20231215 | 092200 | 7998802400 | 30050 | 30000 | 30050 | 30000 | 4371 |
| 570 | 20231215 | 092100 | 7867637650 | 30000 | 30000 | 30050 | 30000 | 1688 |
| 571 | 20231215 | 092000 | 7816983850 | 30000 | 30050 | 30100 | 30000 | 5253 |
| 572 | 20231215 | 091900 | 7659245150 | 30050 | 30050 | 30100 | 30000 | 3330 |
| 573 | 20231215 | 091800 | 7559181350 | 30050 | 30050 | 30100 | 30000 | 10348 |
| 574 | 20231215 | 091700 | 7248122250 | 30050 | 30000 | 30050 | 29950 | 2557 |
| 575 | 20231215 | 091600 | 7171335850 | 30000 | 29950 | 30050 | 29900 | 3630 |
| 576 | 20231215 | 091500 | 7062477500 | 29900 | 29800 | 30000 | 29800 | 8873 |
| 577 | 20231215 | 091400 | 6797238600 | 29850 | 29850 | 29900 | 29800 | 12110 |
| 578 | 20231215 | 091300 | 6436040850 | 29800 | 29850 | 29900 | 29800 | 23164 |
| 579 | 20231215 | 091200 | 5745196150 | 29850 | 29950 | 29950 | 29850 | 14005 |
| 580 | 20231215 | 091100 | 5326704800 | 29900 | 29900 | 30000 | 29900 | 10928 |
| 581 | 20231215 | 091000 | 4999705150 | 29950 | 30000 | 30000 | 29900 | 13165 |
| 582 | 20231215 | 090900 | 4605439550 | 30000 | 30050 | 30100 | 29950 | 11000 |
| 583 | 20231215 | 090800 | 4275206600 | 30050 | 30050 | 30100 | 30000 | 6815 |
| 584 | 20231215 | 090700 | 4070471350 | 30050 | 30000 | 30100 | 29950 | 5217 |
| 585 | 20231215 | 090600 | 3913907250 | 30000 | 30050 | 30100 | 29950 | 12704 |
| 586 | 20231215 | 090500 | 3532851050 | 30050 | 30150 | 30150 | 30000 | 17298 |
| 587 | 20231215 | 090400 | 3013052350 | 30150 | 30100 | 30200 | 30050 | 10570 |
| 588 | 20231215 | 090300 | 2695064900 | 30100 | 30150 | 30200 | 30050 | 12815 |
| 589 | 20231215 | 090200 | 2309546600 | 30150 | 30250 | 30350 | 30100 | 15875 |
| 590 | 20231215 | 090100 | 1830316350 | 30250 | 30400 | 30450 | 30200 | 21938 |
| 591 | 20231215 | 090000 | 1165592600 | 30300 | 30400 | 30500 | 30250 | 38353 |