31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 3 | 20231212 | 185100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20231212 | 185000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20231212 | 184900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20231212 | 184800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20231212 | 184700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20231212 | 184600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20231212 | 184500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20231212 | 184400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20231212 | 184300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20231212 | 184200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20231212 | 184100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20231212 | 184000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20231212 | 183900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20231212 | 183800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20231212 | 183700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20231212 | 183600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20231212 | 183500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20231212 | 183400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20231212 | 183300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20231212 | 183200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20231212 | 183100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20231212 | 183000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20231212 | 182900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20231212 | 182800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20231212 | 182700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20231212 | 182600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20231212 | 182500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20231212 | 182400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20231212 | 182300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20231212 | 182200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 33 | 20231212 | 182100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20231212 | 182000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20231212 | 181900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20231212 | 181800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20231212 | 181700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20231212 | 181600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20231212 | 181500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20231212 | 181400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20231212 | 181300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20231212 | 181200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20231212 | 181100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20231212 | 181000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20231212 | 180900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20231212 | 180800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20231212 | 180700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20231212 | 180600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20231212 | 180500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20231212 | 180400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20231212 | 180300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20231212 | 180200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20231212 | 180100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20231212 | 180000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20231212 | 175900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20231212 | 175800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20231212 | 175700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20231212 | 175600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20231212 | 175500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20231212 | 175400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20231212 | 175300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20231212 | 175200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 63 | 20231212 | 175100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20231212 | 175000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20231212 | 174900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20231212 | 174800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20231212 | 174700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20231212 | 174600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20231212 | 174500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20231212 | 174400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20231212 | 174300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20231212 | 174200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20231212 | 174100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20231212 | 174000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20231212 | 173900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20231212 | 173800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20231212 | 173700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20231212 | 173600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20231212 | 173500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20231212 | 173400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20231212 | 173300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20231212 | 173200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20231212 | 173100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20231212 | 173000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20231212 | 172900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20231212 | 172800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20231212 | 172700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20231212 | 172600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20231212 | 172500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20231212 | 172400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20231212 | 172300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20231212 | 172200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 93 | 20231212 | 172100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20231212 | 172000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20231212 | 171900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20231212 | 171800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20231212 | 171700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20231212 | 171600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20231212 | 171500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20231212 | 171400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20231212 | 171300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20231212 | 171200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20231212 | 171100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20231212 | 171000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20231212 | 170900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20231212 | 170800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20231212 | 170700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20231212 | 170600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20231212 | 170500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20231212 | 170400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20231212 | 170300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20231212 | 170200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20231212 | 170100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20231212 | 170000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20231212 | 165900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20231212 | 165800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20231212 | 165700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20231212 | 165600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20231212 | 165500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20231212 | 165400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20231212 | 165300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20231212 | 165200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 123 | 20231212 | 165100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20231212 | 165000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20231212 | 164900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20231212 | 164800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20231212 | 164700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20231212 | 164600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20231212 | 164500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20231212 | 164400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20231212 | 164300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20231212 | 164200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20231212 | 164100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20231212 | 164000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20231212 | 163900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20231212 | 163800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20231212 | 163700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20231212 | 163600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20231212 | 163500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20231212 | 163400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20231212 | 163300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20231212 | 163200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20231212 | 163100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20231212 | 163000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20231212 | 162900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20231212 | 162800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20231212 | 162700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20231212 | 162600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20231212 | 162500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20231212 | 162400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20231212 | 162300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20231212 | 162200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 153 | 20231212 | 162100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20231212 | 162000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20231212 | 161900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20231212 | 161800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20231212 | 161700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20231212 | 161600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20231212 | 161500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20231212 | 161400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20231212 | 161300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20231212 | 161200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20231212 | 161100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20231212 | 161000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20231212 | 160900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20231212 | 160800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20231212 | 160700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20231212 | 160600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20231212 | 160500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20231212 | 160400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20231212 | 160300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20231212 | 160200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20231212 | 160100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20231212 | 160000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20231212 | 155900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20231212 | 155800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20231212 | 155700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20231212 | 155600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20231212 | 155500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20231212 | 155400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20231212 | 155300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20231212 | 155200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 183 | 20231212 | 155100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20231212 | 155000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20231212 | 154900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20231212 | 154800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20231212 | 154700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20231212 | 154600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20231212 | 154500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20231212 | 154400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20231212 | 154300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20231212 | 154200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20231212 | 154100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20231212 | 154000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20231212 | 153900 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20231212 | 153800 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20231212 | 153700 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20231212 | 153600 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20231212 | 153500 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20231212 | 153400 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20231212 | 153300 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20231212 | 153200 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20231212 | 153100 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20231212 | 153000 | 5553647150 | 45650 | 45650 | 45650 | 45650 | 1052 |
| 205 | 20231212 | 152900 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20231212 | 152800 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20231212 | 152700 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20231212 | 152600 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20231212 | 152500 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20231212 | 152400 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20231212 | 152300 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20231212 | 152200 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 213 | 20231212 | 152100 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20231212 | 152000 | 5505623350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20231212 | 151900 | 5505623350 | 45650 | 45700 | 45700 | 45600 | 294 |
| 216 | 20231212 | 151800 | 5492203000 | 45650 | 45700 | 45700 | 45650 | 68 |
| 217 | 20231212 | 151700 | 5489096750 | 45650 | 45700 | 45700 | 45650 | 290 |
| 218 | 20231212 | 151600 | 5475847350 | 45750 | 45750 | 45750 | 45700 | 415 |
| 219 | 20231212 | 151500 | 5456872000 | 45750 | 45700 | 45750 | 45650 | 411 |
| 220 | 20231212 | 151400 | 5438078600 | 45750 | 45650 | 45750 | 45600 | 391 |
| 221 | 20231212 | 151300 | 5420211200 | 45700 | 45650 | 45700 | 45600 | 373 |
| 222 | 20231212 | 151200 | 5403175100 | 45650 | 45650 | 45650 | 45550 | 472 |
| 223 | 20231212 | 151100 | 5381639400 | 45650 | 45600 | 45650 | 45550 | 409 |
| 224 | 20231212 | 151000 | 5362983350 | 45600 | 45550 | 45650 | 45500 | 459 |
| 225 | 20231212 | 150900 | 5342063900 | 45550 | 45550 | 45650 | 45500 | 1479 |
| 226 | 20231212 | 150800 | 5274687750 | 45550 | 45550 | 45650 | 45550 | 675 |
| 227 | 20231212 | 150700 | 5243919600 | 45550 | 45600 | 45600 | 45550 | 518 |
| 228 | 20231212 | 150600 | 5220307950 | 45600 | 45650 | 45650 | 45550 | 708 |
| 229 | 20231212 | 150500 | 5188017050 | 45650 | 45650 | 45650 | 45600 | 940 |
| 230 | 20231212 | 150400 | 5145127950 | 45650 | 45650 | 45700 | 45600 | 691 |
| 231 | 20231212 | 150300 | 5113595650 | 45650 | 45650 | 45700 | 45600 | 428 |
| 232 | 20231212 | 150200 | 5094063150 | 45650 | 45600 | 45700 | 45600 | 672 |
| 233 | 20231212 | 150100 | 5063396600 | 45650 | 45650 | 45700 | 45600 | 566 |
| 234 | 20231212 | 150000 | 5037562900 | 45650 | 45600 | 45650 | 45600 | 661 |
| 235 | 20231212 | 145900 | 5007404650 | 45600 | 45700 | 45700 | 45600 | 482 |
| 236 | 20231212 | 145800 | 4985398000 | 45700 | 45650 | 45750 | 45600 | 530 |
| 237 | 20231212 | 145700 | 4961195800 | 45650 | 45650 | 45750 | 45650 | 578 |
| 238 | 20231212 | 145600 | 4934787150 | 45650 | 45700 | 45750 | 45650 | 668 |
| 239 | 20231212 | 145500 | 4904250200 | 45700 | 45750 | 45750 | 45650 | 418 |
| 240 | 20231212 | 145400 | 4885154100 | 45800 | 45700 | 45800 | 45650 | 709 |
| 241 | 20231212 | 145300 | 4852738500 | 45650 | 45650 | 45750 | 45600 | 554 |
| 242 | 20231212 | 145200 | 4827418750 | 45650 | 45700 | 45700 | 45650 | 611 |
| 243 | 20231212 | 145100 | 4799512300 | 45650 | 45700 | 45750 | 45600 | 1536 |
| 244 | 20231212 | 145000 | 4729367650 | 45650 | 45700 | 45700 | 45650 | 752 |
| 245 | 20231212 | 144900 | 4695022700 | 45700 | 45700 | 45750 | 45650 | 588 |
| 246 | 20231212 | 144800 | 4668155300 | 45700 | 45750 | 45750 | 45650 | 475 |
| 247 | 20231212 | 144700 | 4646445900 | 45700 | 45700 | 45750 | 45650 | 1124 |
| 248 | 20231212 | 144600 | 4595082000 | 45700 | 45750 | 45850 | 45700 | 507 |
| 249 | 20231212 | 144500 | 4571867250 | 45750 | 45800 | 45850 | 45750 | 650 |
| 250 | 20231212 | 144400 | 4542105300 | 45800 | 45850 | 45900 | 45750 | 583 |
| 251 | 20231212 | 144300 | 4515395200 | 45800 | 45800 | 45900 | 45800 | 884 |
| 252 | 20231212 | 144200 | 4474884650 | 45800 | 45850 | 45850 | 45750 | 796 |
| 253 | 20231212 | 144100 | 4438414600 | 45850 | 45900 | 45950 | 45850 | 462 |
| 254 | 20231212 | 144000 | 4417212200 | 45900 | 45950 | 45950 | 45850 | 723 |
| 255 | 20231212 | 143900 | 4384027500 | 45900 | 45900 | 46000 | 45900 | 364 |
| 256 | 20231212 | 143800 | 4367303900 | 45850 | 45950 | 46000 | 45800 | 845 |
| 257 | 20231212 | 143700 | 4328523250 | 45950 | 45900 | 46000 | 45900 | 571 |
| 258 | 20231212 | 143600 | 4302291600 | 45900 | 45950 | 46000 | 45900 | 531 |
| 259 | 20231212 | 143500 | 4277894000 | 45900 | 45850 | 46050 | 45850 | 805 |
| 260 | 20231212 | 143400 | 4240909100 | 45850 | 45800 | 45900 | 45800 | 1443 |
| 261 | 20231212 | 143300 | 4174745600 | 45800 | 45800 | 45800 | 45700 | 549 |
| 262 | 20231212 | 143200 | 4149621700 | 45750 | 45700 | 45800 | 45650 | 629 |
| 263 | 20231212 | 143100 | 4120864850 | 45650 | 45650 | 45750 | 45650 | 804 |
| 264 | 20231212 | 143000 | 4084125700 | 45650 | 45650 | 45700 | 45600 | 642 |
| 265 | 20231212 | 142900 | 4054811300 | 45700 | 45650 | 45700 | 45600 | 601 |
| 266 | 20231212 | 142800 | 4027371000 | 45650 | 45650 | 45700 | 45600 | 488 |
| 267 | 20231212 | 142700 | 4005098900 | 45650 | 45700 | 45700 | 45650 | 568 |
| 268 | 20231212 | 142600 | 3979162350 | 45650 | 45700 | 45750 | 45600 | 889 |
| 269 | 20231212 | 142500 | 3938560800 | 45700 | 45650 | 45750 | 45650 | 487 |
| 270 | 20231212 | 142400 | 3916308150 | 45700 | 45700 | 45750 | 45650 | 499 |
| 271 | 20231212 | 142300 | 3893507200 | 45700 | 45700 | 45800 | 45650 | 701 |
| 272 | 20231212 | 142200 | 3861467150 | 45700 | 45700 | 45750 | 45650 | 565 |
| 273 | 20231212 | 142100 | 3835651000 | 45700 | 45700 | 45750 | 45650 | 619 |
| 274 | 20231212 | 142000 | 3807370650 | 45650 | 45700 | 45750 | 45650 | 688 |
| 275 | 20231212 | 141900 | 3775925750 | 45700 | 45700 | 45800 | 45700 | 599 |
| 276 | 20231212 | 141800 | 3748541100 | 45700 | 45700 | 45750 | 45650 | 699 |
| 277 | 20231212 | 141700 | 3716598350 | 45700 | 45700 | 45750 | 45650 | 689 |
| 278 | 20231212 | 141600 | 3685103700 | 45700 | 45750 | 45800 | 45700 | 738 |
| 279 | 20231212 | 141500 | 3651341900 | 45750 | 45650 | 45750 | 45650 | 647 |
| 280 | 20231212 | 141400 | 3621782900 | 45650 | 45650 | 45700 | 45600 | 590 |
| 281 | 20231212 | 141300 | 3594846200 | 45650 | 45550 | 45650 | 45550 | 847 |
| 282 | 20231212 | 141200 | 3556212100 | 45600 | 45600 | 45650 | 45550 | 507 |
| 283 | 20231212 | 141100 | 3533093900 | 45600 | 45500 | 45600 | 45500 | 665 |
| 284 | 20231212 | 141000 | 3502811000 | 45550 | 45550 | 45650 | 45500 | 965 |
| 285 | 20231212 | 140900 | 3458849600 | 45550 | 45550 | 45600 | 45500 | 1121 |
| 286 | 20231212 | 140800 | 3407787000 | 45550 | 45600 | 45600 | 45500 | 1982 |
| 287 | 20231212 | 140700 | 3317480650 | 45600 | 45600 | 45650 | 45600 | 464 |
| 288 | 20231212 | 140600 | 3296321500 | 45600 | 45600 | 45650 | 45600 | 436 |
| 289 | 20231212 | 140500 | 3276436800 | 45600 | 45600 | 45650 | 45600 | 372 |
| 290 | 20231212 | 140400 | 3259470400 | 45650 | 45600 | 45650 | 45600 | 393 |
| 291 | 20231212 | 140300 | 3241542250 | 45600 | 45650 | 45650 | 45600 | 315 |
| 292 | 20231212 | 140200 | 3227172850 | 45600 | 45650 | 45700 | 45600 | 649 |
| 293 | 20231212 | 140100 | 3197559650 | 45650 | 45700 | 45700 | 45600 | 896 |
| 294 | 20231212 | 140000 | 3156662200 | 45650 | 45650 | 45700 | 45650 | 420 |
| 295 | 20231212 | 135900 | 3137486650 | 45650 | 45700 | 45750 | 45650 | 600 |
| 296 | 20231212 | 135800 | 3110080400 | 45750 | 45750 | 45750 | 45700 | 480 |
| 297 | 20231212 | 135700 | 3088128250 | 45750 | 45800 | 45850 | 45700 | 964 |
| 298 | 20231212 | 135600 | 3044015350 | 45750 | 45750 | 45850 | 45750 | 490 |
| 299 | 20231212 | 135500 | 3021581350 | 45750 | 45750 | 45900 | 45750 | 684 |
| 300 | 20231212 | 135400 | 2990251500 | 45700 | 45750 | 45750 | 45700 | 635 |
| 301 | 20231212 | 135300 | 2961206250 | 45750 | 45600 | 45800 | 45600 | 2009 |
| 302 | 20231212 | 135200 | 2869488100 | 45600 | 45800 | 45850 | 45600 | 1806 |
| 303 | 20231212 | 135100 | 2786911150 | 45850 | 45800 | 45850 | 45800 | 743 |
| 304 | 20231212 | 135000 | 2752876900 | 45800 | 45900 | 45900 | 45800 | 1032 |
| 305 | 20231212 | 134900 | 2705586450 | 45900 | 45950 | 45950 | 45900 | 385 |
| 306 | 20231212 | 134800 | 2687912550 | 46000 | 45900 | 46000 | 45850 | 1503 |
| 307 | 20231212 | 134700 | 2618926450 | 45850 | 45850 | 45900 | 45850 | 628 |
| 308 | 20231212 | 134600 | 2590128800 | 45900 | 45900 | 45950 | 45850 | 330 |
| 309 | 20231212 | 134500 | 2574988650 | 45900 | 45950 | 45950 | 45900 | 538 |
| 310 | 20231212 | 134400 | 2550284150 | 46000 | 45950 | 46000 | 45950 | 265 |
| 311 | 20231212 | 134300 | 2538104400 | 45950 | 46050 | 46050 | 45950 | 692 |
| 312 | 20231212 | 134200 | 2506288750 | 46000 | 46000 | 46050 | 46000 | 269 |
| 313 | 20231212 | 134100 | 2493911050 | 46000 | 46150 | 46150 | 46000 | 476 |
| 314 | 20231212 | 134000 | 2471994700 | 46150 | 46000 | 46150 | 45950 | 1109 |
| 315 | 20231212 | 133900 | 2420986850 | 45950 | 45950 | 46000 | 45950 | 340 |
| 316 | 20231212 | 133800 | 2405355750 | 46000 | 46000 | 46050 | 45950 | 481 |
| 317 | 20231212 | 133700 | 2383230900 | 46050 | 46000 | 46050 | 45950 | 1600 |
| 318 | 20231212 | 133600 | 2309679200 | 46000 | 46000 | 46050 | 46000 | 280 |
| 319 | 20231212 | 133500 | 2296795300 | 46000 | 46050 | 46100 | 46000 | 365 |
| 320 | 20231212 | 133400 | 2279998000 | 46050 | 46050 | 46100 | 46050 | 244 |
| 321 | 20231212 | 133300 | 2268759500 | 46050 | 46100 | 46100 | 46050 | 355 |
| 322 | 20231212 | 133200 | 2252409400 | 46100 | 46100 | 46150 | 46100 | 370 |
| 323 | 20231212 | 133100 | 2235349050 | 46100 | 46200 | 46250 | 46100 | 315 |
| 324 | 20231212 | 133000 | 2220809350 | 46150 | 46300 | 46300 | 46150 | 2149 |
| 325 | 20231212 | 132900 | 2121529350 | 46300 | 46350 | 46400 | 46300 | 235 |
| 326 | 20231212 | 132800 | 2110638650 | 46400 | 46450 | 46450 | 46350 | 756 |
| 327 | 20231212 | 132700 | 2075576000 | 46400 | 46400 | 46450 | 46400 | 203 |
| 328 | 20231212 | 132600 | 2066154400 | 46400 | 46450 | 46500 | 46400 | 156 |
| 329 | 20231212 | 132500 | 2058907650 | 46450 | 46400 | 46450 | 46350 | 1206 |
| 330 | 20231212 | 132400 | 2002941850 | 46400 | 46400 | 46400 | 46400 | 262 |
| 331 | 20231212 | 132300 | 1990785050 | 46450 | 46400 | 46450 | 46400 | 235 |
| 332 | 20231212 | 132200 | 1979879400 | 46400 | 46400 | 46400 | 46400 | 209 |
| 333 | 20231212 | 132100 | 1970181800 | 46400 | 46450 | 46450 | 46400 | 412 |
| 334 | 20231212 | 132000 | 1951062700 | 46450 | 46500 | 46500 | 46400 | 1072 |
| 335 | 20231212 | 131900 | 1901305300 | 46450 | 46500 | 46500 | 46450 | 167 |
| 336 | 20231212 | 131800 | 1893540850 | 46500 | 46550 | 46550 | 46500 | 373 |
| 337 | 20231212 | 131700 | 1876194050 | 46500 | 46550 | 46550 | 46500 | 299 |
| 338 | 20231212 | 131600 | 1862288400 | 46550 | 46550 | 46600 | 46550 | 224 |
| 339 | 20231212 | 131500 | 1851859200 | 46600 | 46550 | 46600 | 46550 | 318 |
| 340 | 20231212 | 131400 | 1837055350 | 46550 | 46600 | 46600 | 46550 | 329 |
| 341 | 20231212 | 131300 | 1821731150 | 46600 | 46650 | 46650 | 46600 | 264 |
| 342 | 20231212 | 131200 | 1809428050 | 46600 | 46600 | 46650 | 46600 | 506 |
| 343 | 20231212 | 131100 | 1785839550 | 46650 | 46700 | 46700 | 46600 | 404 |
| 344 | 20231212 | 131000 | 1766993700 | 46650 | 46650 | 46700 | 46650 | 415 |
| 345 | 20231212 | 130900 | 1747633350 | 46650 | 46650 | 46750 | 46650 | 162 |
| 346 | 20231212 | 130800 | 1740071750 | 46650 | 46700 | 46750 | 46650 | 133 |
| 347 | 20231212 | 130700 | 1733862300 | 46800 | 46750 | 46800 | 46700 | 149 |
| 348 | 20231212 | 130600 | 1726900300 | 46700 | 46750 | 46750 | 46700 | 105 |
| 349 | 20231212 | 130500 | 1721995400 | 46700 | 46700 | 46700 | 46650 | 184 |
| 350 | 20231212 | 130400 | 1713408850 | 46700 | 46750 | 46750 | 46650 | 146 |
| 351 | 20231212 | 130300 | 1706592400 | 46750 | 46650 | 46750 | 46650 | 153 |
| 352 | 20231212 | 130200 | 1699446600 | 46750 | 46750 | 46750 | 46650 | 204 |
| 353 | 20231212 | 130100 | 1689918550 | 46700 | 46700 | 46750 | 46700 | 83 |
| 354 | 20231212 | 130000 | 1686042100 | 46750 | 46750 | 46800 | 46700 | 337 |
| 355 | 20231212 | 125900 | 1670298200 | 46750 | 46750 | 46800 | 46750 | 130 |
| 356 | 20231212 | 125800 | 1664220300 | 46750 | 46700 | 46750 | 46650 | 172 |
| 357 | 20231212 | 125700 | 1656188450 | 46700 | 46700 | 46700 | 46700 | 172 |
| 358 | 20231212 | 125600 | 1648156050 | 46750 | 46700 | 46800 | 46700 | 212 |
| 359 | 20231212 | 125500 | 1638251150 | 46750 | 46700 | 46750 | 46700 | 121 |
| 360 | 20231212 | 125400 | 1632598850 | 46700 | 46750 | 46750 | 46650 | 368 |
| 361 | 20231212 | 125300 | 1615416200 | 46700 | 46750 | 46750 | 46700 | 183 |
| 362 | 20231212 | 125200 | 1606863550 | 46700 | 46750 | 46750 | 46700 | 54 |
| 363 | 20231212 | 125100 | 1604341500 | 46700 | 46700 | 46750 | 46700 | 270 |
| 364 | 20231212 | 125000 | 1591730450 | 46750 | 46750 | 46750 | 46700 | 120 |
| 365 | 20231212 | 124900 | 1586121900 | 46800 | 46750 | 46800 | 46700 | 183 |
| 366 | 20231212 | 124800 | 1577565650 | 46700 | 46700 | 46750 | 46700 | 116 |
| 367 | 20231212 | 124700 | 1572148200 | 46700 | 46750 | 46800 | 46700 | 414 |
| 368 | 20231212 | 124600 | 1552803000 | 46750 | 46750 | 46800 | 46750 | 113 |
| 369 | 20231212 | 124500 | 1547519050 | 46800 | 46750 | 46800 | 46700 | 159 |
| 370 | 20231212 | 124400 | 1540084200 | 46750 | 46750 | 46800 | 46750 | 215 |
| 371 | 20231212 | 124300 | 1530030750 | 46750 | 46800 | 46800 | 46750 | 90 |
| 372 | 20231212 | 124200 | 1525823050 | 46800 | 46750 | 46800 | 46750 | 180 |
| 373 | 20231212 | 124100 | 1517404050 | 46750 | 46750 | 46800 | 46750 | 180 |
| 374 | 20231212 | 124000 | 1508987900 | 46750 | 46800 | 46850 | 46750 | 115 |
| 375 | 20231212 | 123900 | 1503606100 | 46800 | 46850 | 46850 | 46800 | 145 |
| 376 | 20231212 | 123800 | 1496817750 | 46850 | 46800 | 46850 | 46800 | 127 |
| 377 | 20231212 | 123700 | 1490870550 | 46850 | 46850 | 46850 | 46800 | 133 |
| 378 | 20231212 | 123600 | 1484643050 | 46900 | 46800 | 46900 | 46800 | 87 |
| 379 | 20231212 | 123500 | 1480567050 | 46800 | 46800 | 46900 | 46800 | 218 |
| 380 | 20231212 | 123400 | 1470356950 | 46800 | 46800 | 46850 | 46800 | 60 |
| 381 | 20231212 | 123300 | 1467547850 | 46850 | 46850 | 46850 | 46800 | 93 |
| 382 | 20231212 | 123200 | 1463192800 | 46850 | 46850 | 46900 | 46850 | 100 |
| 383 | 20231212 | 123100 | 1458507300 | 46850 | 46800 | 46850 | 46800 | 62 |
| 384 | 20231212 | 123000 | 1455603800 | 46800 | 46850 | 46850 | 46750 | 88 |
| 385 | 20231212 | 122900 | 1451486500 | 46850 | 46800 | 46850 | 46800 | 152 |
| 386 | 20231212 | 122800 | 1444371350 | 46850 | 46800 | 46850 | 46800 | 126 |
| 387 | 20231212 | 122700 | 1438470050 | 46800 | 46800 | 46850 | 46800 | 74 |
| 388 | 20231212 | 122600 | 1435006750 | 46850 | 46850 | 46850 | 46800 | 76 |
| 389 | 20231212 | 122500 | 1431446600 | 46800 | 46850 | 46850 | 46800 | 58 |
| 390 | 20231212 | 122400 | 1428731550 | 46800 | 46800 | 46850 | 46800 | 128 |
| 391 | 20231212 | 122300 | 1422738500 | 46850 | 46850 | 46850 | 46800 | 92 |
| 392 | 20231212 | 122200 | 1418428400 | 46850 | 46800 | 46850 | 46800 | 165 |
| 393 | 20231212 | 122100 | 1410700900 | 46850 | 46850 | 46850 | 46850 | 55 |
| 394 | 20231212 | 122000 | 1408124150 | 46850 | 46850 | 46850 | 46800 | 71 |
| 395 | 20231212 | 121900 | 1404800150 | 46850 | 46850 | 46900 | 46850 | 119 |
| 396 | 20231212 | 121800 | 1399224950 | 46850 | 46800 | 46850 | 46800 | 132 |
| 397 | 20231212 | 121700 | 1393044450 | 46800 | 46850 | 46900 | 46800 | 177 |
| 398 | 20231212 | 121600 | 1384754800 | 46850 | 46850 | 46850 | 46850 | 91 |
| 399 | 20231212 | 121500 | 1380491450 | 46850 | 46850 | 46850 | 46800 | 111 |
| 400 | 20231212 | 121400 | 1375292950 | 46900 | 46900 | 46900 | 46850 | 74 |
| 401 | 20231212 | 121300 | 1371825500 | 46850 | 46850 | 46950 | 46850 | 154 |
| 402 | 20231212 | 121200 | 1364604850 | 46900 | 46900 | 46900 | 46850 | 62 |
| 403 | 20231212 | 121100 | 1361698600 | 46900 | 46900 | 46900 | 46850 | 111 |
| 404 | 20231212 | 121000 | 1356494350 | 46900 | 46900 | 46900 | 46900 | 69 |
| 405 | 20231212 | 120900 | 1353258250 | 46850 | 46900 | 46900 | 46850 | 167 |
| 406 | 20231212 | 120800 | 1345426200 | 46900 | 46850 | 46950 | 46850 | 120 |
| 407 | 20231212 | 120700 | 1339798600 | 46850 | 46850 | 46950 | 46850 | 86 |
| 408 | 20231212 | 120600 | 1335766750 | 46850 | 46850 | 46900 | 46850 | 120 |
| 409 | 20231212 | 120500 | 1330143250 | 46850 | 46900 | 46900 | 46850 | 53 |
| 410 | 20231212 | 120400 | 1327659250 | 46900 | 46900 | 46900 | 46850 | 137 |
| 411 | 20231212 | 120300 | 1321236850 | 46900 | 46900 | 46900 | 46900 | 78 |
| 412 | 20231212 | 120200 | 1317578650 | 46900 | 46900 | 46900 | 46850 | 94 |
| 413 | 20231212 | 120100 | 1313172700 | 46900 | 46900 | 46950 | 46850 | 145 |
| 414 | 20231212 | 120000 | 1306376050 | 46900 | 46900 | 46900 | 46850 | 43 |
| 415 | 20231212 | 115900 | 1304360050 | 46900 | 46900 | 46950 | 46850 | 88 |
| 416 | 20231212 | 115800 | 1300233350 | 46900 | 46900 | 46950 | 46900 | 196 |
| 417 | 20231212 | 115700 | 1291040900 | 46900 | 46900 | 46900 | 46850 | 63 |
| 418 | 20231212 | 115600 | 1288087250 | 46900 | 46850 | 46900 | 46850 | 51 |
| 419 | 20231212 | 115500 | 1285697750 | 46900 | 46850 | 46900 | 46850 | 146 |
| 420 | 20231212 | 115400 | 1278855600 | 46850 | 46900 | 46950 | 46850 | 133 |
| 421 | 20231212 | 115300 | 1272618750 | 46950 | 46900 | 46950 | 46850 | 127 |
| 422 | 20231212 | 115200 | 1266660950 | 46850 | 46950 | 46950 | 46850 | 160 |
| 423 | 20231212 | 115100 | 1259159200 | 46950 | 46900 | 46950 | 46900 | 84 |
| 424 | 20231212 | 115000 | 1255219500 | 46950 | 46900 | 46950 | 46850 | 107 |
| 425 | 20231212 | 114900 | 1250202500 | 46850 | 46850 | 46900 | 46850 | 56 |
| 426 | 20231212 | 114800 | 1247578400 | 46900 | 46900 | 46950 | 46850 | 143 |
| 427 | 20231212 | 114700 | 1240872200 | 46900 | 46950 | 46950 | 46900 | 57 |
| 428 | 20231212 | 114600 | 1238197150 | 46950 | 46950 | 46950 | 46900 | 130 |
| 429 | 20231212 | 114500 | 1232097800 | 46900 | 46950 | 47000 | 46900 | 144 |
| 430 | 20231212 | 114400 | 1225341550 | 46950 | 46950 | 46950 | 46900 | 92 |
| 431 | 20231212 | 114300 | 1221022500 | 46900 | 46900 | 47000 | 46900 | 147 |
| 432 | 20231212 | 114200 | 1214123800 | 46900 | 46950 | 46950 | 46900 | 101 |
| 433 | 20231212 | 114100 | 1209383100 | 46950 | 47000 | 47050 | 46950 | 58 |
| 434 | 20231212 | 114000 | 1206657450 | 47000 | 47000 | 47000 | 46950 | 191 |
| 435 | 20231212 | 113900 | 1197685250 | 47000 | 47000 | 47000 | 46950 | 74 |
| 436 | 20231212 | 113800 | 1194209900 | 47000 | 47000 | 47000 | 46950 | 103 |
| 437 | 20231212 | 113700 | 1189369950 | 47000 | 47000 | 47050 | 47000 | 82 |
| 438 | 20231212 | 113600 | 1185514300 | 47000 | 46950 | 47000 | 46950 | 108 |
| 439 | 20231212 | 113500 | 1180440900 | 46900 | 46900 | 46950 | 46900 | 75 |
| 440 | 20231212 | 113400 | 1176923200 | 46950 | 46950 | 47050 | 46900 | 153 |
| 441 | 20231212 | 113300 | 1169740000 | 46950 | 47000 | 47000 | 46950 | 57 |
| 442 | 20231212 | 113200 | 1167062000 | 47000 | 47000 | 47000 | 46950 | 116 |
| 443 | 20231212 | 113100 | 1161613000 | 47000 | 47000 | 47000 | 46950 | 140 |
| 444 | 20231212 | 113000 | 1155037950 | 47000 | 47000 | 47050 | 46950 | 65 |
| 445 | 20231212 | 112900 | 1151984450 | 47000 | 47000 | 47000 | 46950 | 44 |
| 446 | 20231212 | 112800 | 1149916500 | 47000 | 46950 | 47000 | 46900 | 202 |
| 447 | 20231212 | 112700 | 1140435050 | 46950 | 47000 | 47000 | 46950 | 50 |
| 448 | 20231212 | 112600 | 1138085500 | 46950 | 46900 | 46950 | 46900 | 142 |
| 449 | 20231212 | 112500 | 1131419100 | 46900 | 46950 | 46950 | 46900 | 135 |
| 450 | 20231212 | 112400 | 1125085300 | 46900 | 46950 | 46950 | 46900 | 86 |
| 451 | 20231212 | 112300 | 1121048200 | 47000 | 46950 | 47000 | 46900 | 64 |
| 452 | 20231212 | 112200 | 1118045300 | 46900 | 47000 | 47000 | 46900 | 83 |
| 453 | 20231212 | 112100 | 1114148100 | 47000 | 46950 | 47000 | 46950 | 119 |
| 454 | 20231212 | 112000 | 1108559600 | 47000 | 47050 | 47050 | 47000 | 41 |
| 455 | 20231212 | 111900 | 1106631450 | 47000 | 47000 | 47000 | 46950 | 91 |
| 456 | 20231212 | 111800 | 1102358000 | 47000 | 46950 | 47050 | 46900 | 206 |
| 457 | 20231212 | 111700 | 1092682200 | 46950 | 46950 | 46950 | 46950 | 59 |
| 458 | 20231212 | 111600 | 1089912150 | 46950 | 47000 | 47000 | 46950 | 353 |
| 459 | 20231212 | 111500 | 1073337000 | 46950 | 47050 | 47050 | 46950 | 626 |
| 460 | 20231212 | 111400 | 1043910800 | 47050 | 47100 | 47100 | 47050 | 138 |
| 461 | 20231212 | 111300 | 1037416050 | 47050 | 47050 | 47100 | 47050 | 68 |
| 462 | 20231212 | 111200 | 1034216550 | 47050 | 47050 | 47050 | 47000 | 120 |
| 463 | 20231212 | 111100 | 1028572500 | 47050 | 47050 | 47050 | 47000 | 100 |
| 464 | 20231212 | 111000 | 1023869250 | 47050 | 47050 | 47050 | 47000 | 287 |
| 465 | 20231212 | 110900 | 1010369250 | 47050 | 47050 | 47100 | 47050 | 221 |
| 466 | 20231212 | 110800 | 999969650 | 47050 | 47050 | 47100 | 47050 | 59 |
| 467 | 20231212 | 110700 | 997193650 | 47050 | 47050 | 47100 | 47050 | 136 |
| 468 | 20231212 | 110600 | 990793150 | 47050 | 47050 | 47050 | 47050 | 126 |
| 469 | 20231212 | 110500 | 984864850 | 47050 | 47100 | 47100 | 47050 | 156 |
| 470 | 20231212 | 110400 | 977523350 | 47100 | 47100 | 47100 | 47050 | 63 |
| 471 | 20231212 | 110300 | 974557500 | 47100 | 47100 | 47150 | 47100 | 102 |
| 472 | 20231212 | 110200 | 969753250 | 47100 | 47100 | 47100 | 47100 | 83 |
| 473 | 20231212 | 110100 | 965843950 | 47150 | 47100 | 47150 | 47050 | 289 |
| 474 | 20231212 | 110000 | 952231800 | 47100 | 47150 | 47150 | 47050 | 340 |
| 475 | 20231212 | 105900 | 936217200 | 47100 | 47100 | 47100 | 47100 | 53 |
| 476 | 20231212 | 105800 | 933720900 | 47100 | 47100 | 47150 | 47100 | 137 |
| 477 | 20231212 | 105700 | 927265400 | 47100 | 47150 | 47200 | 47100 | 143 |
| 478 | 20231212 | 105600 | 920523750 | 47150 | 47150 | 47150 | 47100 | 62 |
| 479 | 20231212 | 105500 | 917601700 | 47100 | 47100 | 47150 | 47050 | 372 |
| 480 | 20231212 | 105400 | 900083850 | 47150 | 47050 | 47150 | 47000 | 527 |
| 481 | 20231212 | 105300 | 875310450 | 47050 | 47150 | 47150 | 47050 | 170 |
| 482 | 20231212 | 105200 | 867307150 | 47150 | 47100 | 47150 | 47000 | 446 |
| 483 | 20231212 | 105100 | 846328400 | 47100 | 47150 | 47200 | 47100 | 80 |
| 484 | 20231212 | 105000 | 842554750 | 47150 | 47200 | 47200 | 47150 | 110 |
| 485 | 20231212 | 104900 | 837365950 | 47200 | 47200 | 47250 | 47200 | 124 |
| 486 | 20231212 | 104800 | 831511550 | 47200 | 47150 | 47250 | 47150 | 243 |
| 487 | 20231212 | 104700 | 820041900 | 47150 | 47100 | 47150 | 47100 | 107 |
| 488 | 20231212 | 104600 | 815000550 | 47100 | 47100 | 47100 | 47100 | 83 |
| 489 | 20231212 | 104500 | 811091250 | 47050 | 47100 | 47150 | 47050 | 143 |
| 490 | 20231212 | 104400 | 804358350 | 47050 | 47100 | 47100 | 47050 | 160 |
| 491 | 20231212 | 104300 | 796824350 | 47050 | 47000 | 47050 | 46900 | 420 |
| 492 | 20231212 | 104200 | 777113850 | 47000 | 47000 | 47050 | 46950 | 102 |
| 493 | 20231212 | 104100 | 772319200 | 47000 | 47100 | 47100 | 47000 | 345 |
| 494 | 20231212 | 104000 | 756088550 | 47150 | 47100 | 47150 | 47100 | 109 |
| 495 | 20231212 | 103900 | 750951800 | 47100 | 47150 | 47150 | 47100 | 156 |
| 496 | 20231212 | 103800 | 743602850 | 47150 | 47150 | 47150 | 47100 | 80 |
| 497 | 20231212 | 103700 | 739831000 | 47100 | 47150 | 47150 | 47100 | 118 |
| 498 | 20231212 | 103600 | 734272800 | 47200 | 47150 | 47200 | 47150 | 87 |
| 499 | 20231212 | 103500 | 730169050 | 47150 | 47100 | 47150 | 47100 | 99 |
| 500 | 20231212 | 103400 | 725502750 | 47100 | 47150 | 47150 | 47100 | 56 |
| 501 | 20231212 | 103300 | 722862950 | 47150 | 47150 | 47200 | 47150 | 233 |
| 502 | 20231212 | 103200 | 711875400 | 47200 | 47250 | 47250 | 47200 | 213 |
| 503 | 20231212 | 103100 | 701820350 | 47200 | 47200 | 47250 | 47200 | 132 |
| 504 | 20231212 | 103000 | 695586350 | 47200 | 47200 | 47250 | 47200 | 96 |
| 505 | 20231212 | 102900 | 691054450 | 47250 | 47250 | 47250 | 47200 | 150 |
| 506 | 20231212 | 102800 | 683971550 | 47250 | 47200 | 47250 | 47200 | 79 |
| 507 | 20231212 | 102700 | 680239850 | 47250 | 47250 | 47250 | 47200 | 256 |
| 508 | 20231212 | 102600 | 668144100 | 47250 | 47300 | 47300 | 47250 | 189 |
| 509 | 20231212 | 102500 | 659211050 | 47250 | 47300 | 47300 | 47250 | 72 |
| 510 | 20231212 | 102400 | 655807850 | 47400 | 47300 | 47400 | 47250 | 181 |
| 511 | 20231212 | 102300 | 647244850 | 47350 | 47350 | 47350 | 47300 | 84 |
| 512 | 20231212 | 102200 | 643270000 | 47350 | 47300 | 47350 | 47300 | 82 |
| 513 | 20231212 | 102100 | 639388450 | 47350 | 47300 | 47350 | 47300 | 91 |
| 514 | 20231212 | 102000 | 635082100 | 47350 | 47400 | 47400 | 47350 | 117 |
| 515 | 20231212 | 101900 | 629539100 | 47350 | 47400 | 47400 | 47350 | 79 |
| 516 | 20231212 | 101800 | 625797000 | 47400 | 47350 | 47400 | 47350 | 74 |
| 517 | 20231212 | 101700 | 622291500 | 47350 | 47350 | 47400 | 47350 | 48 |
| 518 | 20231212 | 101600 | 620018650 | 47350 | 47400 | 47400 | 47300 | 226 |
| 519 | 20231212 | 101500 | 609311250 | 47450 | 47450 | 47500 | 47450 | 76 |
| 520 | 20231212 | 101400 | 605702750 | 47500 | 47450 | 47500 | 47450 | 90 |
| 521 | 20231212 | 101300 | 601431700 | 47500 | 47450 | 47500 | 47450 | 65 |
| 522 | 20231212 | 101200 | 598345200 | 47450 | 47550 | 47550 | 47450 | 120 |
| 523 | 20231212 | 101100 | 592644950 | 47500 | 47500 | 47550 | 47450 | 95 |
| 524 | 20231212 | 101000 | 588131750 | 47450 | 47450 | 47450 | 47400 | 81 |
| 525 | 20231212 | 100900 | 584290300 | 47450 | 47450 | 47450 | 47400 | 72 |
| 526 | 20231212 | 100800 | 580874300 | 47450 | 47450 | 47450 | 47450 | 124 |
| 527 | 20231212 | 100700 | 574990500 | 47400 | 47450 | 47450 | 47400 | 38 |
| 528 | 20231212 | 100600 | 573188550 | 47400 | 47400 | 47450 | 47400 | 82 |
| 529 | 20231212 | 100500 | 569300000 | 47400 | 47400 | 47450 | 47400 | 74 |
| 530 | 20231212 | 100400 | 565791700 | 47450 | 47400 | 47450 | 47350 | 49 |
| 531 | 20231212 | 100300 | 563469400 | 47400 | 47350 | 47400 | 47350 | 24 |
| 532 | 20231212 | 100200 | 562332400 | 47350 | 47300 | 47350 | 47300 | 195 |
| 533 | 20231212 | 100100 | 553103450 | 47350 | 47350 | 47350 | 47300 | 47 |
| 534 | 20231212 | 100000 | 550878150 | 47350 | 47300 | 47350 | 47300 | 92 |
| 535 | 20231212 | 095900 | 546525700 | 47300 | 47350 | 47350 | 47300 | 74 |
| 536 | 20231212 | 095800 | 543022800 | 47350 | 47400 | 47400 | 47350 | 164 |
| 537 | 20231212 | 095700 | 535257300 | 47350 | 47350 | 47400 | 47350 | 160 |
| 538 | 20231212 | 095600 | 527678650 | 47400 | 47400 | 47400 | 47350 | 72 |
| 539 | 20231212 | 095500 | 524268750 | 47400 | 47400 | 47400 | 47400 | 94 |
| 540 | 20231212 | 095400 | 519813150 | 47400 | 47450 | 47450 | 47400 | 27 |
| 541 | 20231212 | 095300 | 518533200 | 47400 | 47350 | 47400 | 47350 | 60 |
| 542 | 20231212 | 095200 | 515690050 | 47350 | 47350 | 47400 | 47350 | 505 |
| 543 | 20231212 | 095100 | 491775800 | 47350 | 47400 | 47400 | 47350 | 142 |
| 544 | 20231212 | 095000 | 485048450 | 47400 | 47400 | 47400 | 47350 | 322 |
| 545 | 20231212 | 094900 | 469785700 | 47400 | 47500 | 47500 | 47400 | 257 |
| 546 | 20231212 | 094800 | 457591400 | 47500 | 47500 | 47500 | 47450 | 127 |
| 547 | 20231212 | 094700 | 451562950 | 47500 | 47500 | 47500 | 47500 | 25 |
| 548 | 20231212 | 094600 | 450375450 | 47500 | 47500 | 47550 | 47450 | 326 |
| 549 | 20231212 | 094500 | 434899200 | 47500 | 47600 | 47600 | 47450 | 320 |
| 550 | 20231212 | 094400 | 419688400 | 47600 | 47600 | 47650 | 47600 | 134 |
| 551 | 20231212 | 094300 | 413309000 | 47600 | 47650 | 47700 | 47600 | 266 |
| 552 | 20231212 | 094200 | 400634000 | 47700 | 47650 | 47700 | 47650 | 48 |
| 553 | 20231212 | 094100 | 398346600 | 47650 | 47650 | 47750 | 47650 | 582 |
| 554 | 20231212 | 094000 | 370588050 | 47700 | 47550 | 47700 | 47550 | 39 |
| 555 | 20231212 | 093900 | 368732600 | 47600 | 47650 | 47700 | 47550 | 164 |
| 556 | 20231212 | 093800 | 360925150 | 47650 | 47650 | 47650 | 47600 | 128 |
| 557 | 20231212 | 093700 | 354830600 | 47600 | 47650 | 47650 | 47600 | 51 |
| 558 | 20231212 | 093600 | 352402050 | 47650 | 47600 | 47650 | 47600 | 94 |
| 559 | 20231212 | 093500 | 347925650 | 47600 | 47650 | 47700 | 47600 | 166 |
| 560 | 20231212 | 093400 | 340016100 | 47700 | 47650 | 47700 | 47650 | 77 |
| 561 | 20231212 | 093300 | 336346850 | 47650 | 47650 | 47650 | 47600 | 73 |
| 562 | 20231212 | 093200 | 332869600 | 47650 | 47700 | 47700 | 47650 | 72 |
| 563 | 20231212 | 093100 | 329438750 | 47700 | 47600 | 47700 | 47550 | 161 |
| 564 | 20231212 | 093000 | 321775150 | 47600 | 47600 | 47600 | 47550 | 21 |
| 565 | 20231212 | 092900 | 320776500 | 47600 | 47750 | 47750 | 47600 | 345 |
| 566 | 20231212 | 092800 | 304337000 | 47750 | 47700 | 47750 | 47700 | 67 |
| 567 | 20231212 | 092700 | 301140750 | 47750 | 47750 | 47750 | 47700 | 95 |
| 568 | 20231212 | 092600 | 296607300 | 47750 | 47750 | 47750 | 47700 | 49 |
| 569 | 20231212 | 092500 | 294268050 | 47750 | 47700 | 47750 | 47700 | 164 |
| 570 | 20231212 | 092400 | 286445100 | 47700 | 47700 | 47700 | 47700 | 34 |
| 571 | 20231212 | 092300 | 284823300 | 47700 | 47700 | 47700 | 47650 | 38 |
| 572 | 20231212 | 092200 | 283012300 | 47700 | 47700 | 47700 | 47700 | 40 |
| 573 | 20231212 | 092100 | 281104300 | 47700 | 47650 | 47700 | 47650 | 158 |
| 574 | 20231212 | 092000 | 273572700 | 47700 | 47650 | 47700 | 47650 | 204 |
| 575 | 20231212 | 091900 | 263851900 | 47700 | 47700 | 47700 | 47650 | 249 |
| 576 | 20231212 | 091800 | 251985350 | 47700 | 47650 | 47700 | 47650 | 18 |
| 577 | 20231212 | 091700 | 251127150 | 47700 | 47700 | 47700 | 47650 | 159 |
| 578 | 20231212 | 091600 | 243545250 | 47700 | 47700 | 47700 | 47700 | 8 |
| 579 | 20231212 | 091500 | 243163650 | 47700 | 47700 | 47700 | 47650 | 8 |
| 580 | 20231212 | 091400 | 242782250 | 47700 | 47700 | 47700 | 47650 | 13 |
| 581 | 20231212 | 091300 | 242162450 | 47700 | 47800 | 47800 | 47650 | 485 |
| 582 | 20231212 | 091200 | 219001750 | 47800 | 47750 | 47800 | 47750 | 138 |
| 583 | 20231212 | 091100 | 212412200 | 47700 | 47750 | 47750 | 47700 | 119 |
| 584 | 20231212 | 091000 | 206735600 | 47800 | 47700 | 47800 | 47650 | 52 |
| 585 | 20231212 | 090900 | 204254900 | 47700 | 47600 | 47700 | 47600 | 292 |
| 586 | 20231212 | 090800 | 190339000 | 47600 | 47650 | 47650 | 47500 | 62 |
| 587 | 20231212 | 090700 | 187390650 | 47550 | 47750 | 47750 | 47550 | 201 |
| 588 | 20231212 | 090600 | 177830900 | 47550 | 47750 | 47750 | 47550 | 59 |
| 589 | 20231212 | 090500 | 175022300 | 47750 | 47850 | 47850 | 47750 | 1073 |
| 590 | 20231212 | 090400 | 123780000 | 47850 | 47600 | 47850 | 47450 | 966 |
| 591 | 20231212 | 090300 | 77680600 | 47600 | 47550 | 47600 | 47500 | 144 |
| 592 | 20231212 | 090200 | 70836300 | 47550 | 47550 | 47600 | 47500 | 121 |
| 593 | 20231212 | 090100 | 65087750 | 47550 | 47650 | 47650 | 47550 | 50 |
| 594 | 20231212 | 090000 | 62707450 | 47650 | 47650 | 47650 | 47250 | 1317 |