33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 3 | 20231215 | 192000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20231215 | 191900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20231215 | 191800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20231215 | 191700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20231215 | 191600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20231215 | 191500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20231215 | 191400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20231215 | 191300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20231215 | 191200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20231215 | 191100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20231215 | 191000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20231215 | 190900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20231215 | 190800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20231215 | 190700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20231215 | 190600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20231215 | 190500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20231215 | 190400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20231215 | 190300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20231215 | 190200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20231215 | 190100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20231215 | 190000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20231215 | 185900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20231215 | 185800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20231215 | 185700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20231215 | 185600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20231215 | 185500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20231215 | 185400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20231215 | 185300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20231215 | 185200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20231215 | 185100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 33 | 20231215 | 185000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20231215 | 184900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20231215 | 184800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20231215 | 184700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20231215 | 184600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20231215 | 184500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20231215 | 184400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20231215 | 184300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20231215 | 184200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20231215 | 184100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20231215 | 184000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20231215 | 183900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20231215 | 183800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20231215 | 183700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20231215 | 183600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20231215 | 183500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20231215 | 183400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20231215 | 183300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20231215 | 183200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20231215 | 183100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20231215 | 183000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20231215 | 182900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20231215 | 182800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20231215 | 182700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20231215 | 182600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20231215 | 182500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20231215 | 182400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20231215 | 182300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20231215 | 182200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20231215 | 182100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 63 | 20231215 | 182000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20231215 | 181900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20231215 | 181800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20231215 | 181700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20231215 | 181600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20231215 | 181500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20231215 | 181400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20231215 | 181300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20231215 | 181200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20231215 | 181100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20231215 | 181000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20231215 | 180900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20231215 | 180800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20231215 | 180700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20231215 | 180600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20231215 | 180500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20231215 | 180400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20231215 | 180300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20231215 | 180200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20231215 | 180100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20231215 | 180000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20231215 | 175900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20231215 | 175800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20231215 | 175700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20231215 | 175600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20231215 | 175500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20231215 | 175400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20231215 | 175300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20231215 | 175200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20231215 | 175100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 93 | 20231215 | 175000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20231215 | 174900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20231215 | 174800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20231215 | 174700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20231215 | 174600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20231215 | 174500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20231215 | 174400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20231215 | 174300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20231215 | 174200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20231215 | 174100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20231215 | 174000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20231215 | 173900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20231215 | 173800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20231215 | 173700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20231215 | 173600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20231215 | 173500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20231215 | 173400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20231215 | 173300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20231215 | 173200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20231215 | 173100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20231215 | 173000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20231215 | 172900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20231215 | 172800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20231215 | 172700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20231215 | 172600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20231215 | 172500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20231215 | 172400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20231215 | 172300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20231215 | 172200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20231215 | 172100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 123 | 20231215 | 172000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20231215 | 171900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20231215 | 171800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20231215 | 171700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20231215 | 171600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20231215 | 171500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20231215 | 171400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20231215 | 171300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20231215 | 171200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20231215 | 171100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20231215 | 171000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20231215 | 170900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20231215 | 170800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20231215 | 170700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20231215 | 170600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20231215 | 170500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20231215 | 170400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20231215 | 170300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20231215 | 170200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20231215 | 170100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20231215 | 170000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20231215 | 165900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20231215 | 165800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20231215 | 165700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20231215 | 165600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20231215 | 165500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20231215 | 165400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20231215 | 165300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20231215 | 165200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20231215 | 165100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 153 | 20231215 | 165000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20231215 | 164900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20231215 | 164800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20231215 | 164700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20231215 | 164600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20231215 | 164500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20231215 | 164400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20231215 | 164300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20231215 | 164200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20231215 | 164100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20231215 | 164000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20231215 | 163900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20231215 | 163800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20231215 | 163700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20231215 | 163600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20231215 | 163500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20231215 | 163400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20231215 | 163300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20231215 | 163200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20231215 | 163100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20231215 | 163000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20231215 | 162900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20231215 | 162800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20231215 | 162700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20231215 | 162600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20231215 | 162500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20231215 | 162400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20231215 | 162300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20231215 | 162200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20231215 | 162100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 183 | 20231215 | 162000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20231215 | 161900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20231215 | 161800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20231215 | 161700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20231215 | 161600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20231215 | 161500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20231215 | 161400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20231215 | 161300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20231215 | 161200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20231215 | 161100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20231215 | 161000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20231215 | 160900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20231215 | 160800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20231215 | 160700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20231215 | 160600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20231215 | 160500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20231215 | 160400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20231215 | 160300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20231215 | 160200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20231215 | 160100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20231215 | 160000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20231215 | 155900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20231215 | 155800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20231215 | 155700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20231215 | 155600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20231215 | 155500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20231215 | 155400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20231215 | 155300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20231215 | 155200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20231215 | 155100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 213 | 20231215 | 155000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20231215 | 154900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20231215 | 154800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20231215 | 154700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20231215 | 154600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20231215 | 154500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20231215 | 154400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20231215 | 154300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20231215 | 154200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20231215 | 154100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20231215 | 154000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20231215 | 153900 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20231215 | 153800 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20231215 | 153700 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20231215 | 153600 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20231215 | 153500 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20231215 | 153400 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20231215 | 153300 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20231215 | 153200 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20231215 | 153100 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20231215 | 153000 | 4539146050 | 20650 | 20650 | 20650 | 20650 | 5139 |
| 234 | 20231215 | 152900 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20231215 | 152800 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20231215 | 152700 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20231215 | 152600 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20231215 | 152500 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20231215 | 152400 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20231215 | 152300 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20231215 | 152200 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20231215 | 152100 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 243 | 20231215 | 152000 | 4433025700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20231215 | 151900 | 4433025700 | 20650 | 20750 | 20750 | 20650 | 1885 |
| 245 | 20231215 | 151800 | 4394058950 | 20750 | 20800 | 20800 | 20700 | 559 |
| 246 | 20231215 | 151700 | 4382471700 | 20800 | 20800 | 20850 | 20700 | 1268 |
| 247 | 20231215 | 151600 | 4356140750 | 20800 | 20750 | 20800 | 20750 | 291 |
| 248 | 20231215 | 151500 | 4350089300 | 20750 | 20750 | 20750 | 20700 | 127 |
| 249 | 20231215 | 151400 | 4347455350 | 20750 | 20750 | 20800 | 20750 | 396 |
| 250 | 20231215 | 151300 | 4339237950 | 20750 | 20750 | 20800 | 20700 | 338 |
| 251 | 20231215 | 151200 | 4332224950 | 20700 | 20750 | 20800 | 20700 | 556 |
| 252 | 20231215 | 151100 | 4320700600 | 20750 | 20750 | 20750 | 20650 | 256 |
| 253 | 20231215 | 151000 | 4315394050 | 20750 | 20800 | 20800 | 20650 | 221 |
| 254 | 20231215 | 150900 | 4310815050 | 20750 | 20700 | 20750 | 20650 | 512 |
| 255 | 20231215 | 150800 | 4300217150 | 20750 | 20750 | 20800 | 20700 | 373 |
| 256 | 20231215 | 150700 | 4292479250 | 20750 | 20800 | 20800 | 20700 | 1066 |
| 257 | 20231215 | 150600 | 4270396700 | 20750 | 20850 | 20850 | 20750 | 161 |
| 258 | 20231215 | 150500 | 4267048350 | 20700 | 20700 | 20800 | 20700 | 461 |
| 259 | 20231215 | 150400 | 4257466450 | 20800 | 20700 | 20800 | 20700 | 376 |
| 260 | 20231215 | 150300 | 4249672850 | 20750 | 20800 | 20850 | 20750 | 790 |
| 261 | 20231215 | 150200 | 4233267150 | 20800 | 20750 | 20850 | 20750 | 416 |
| 262 | 20231215 | 150100 | 4224622200 | 20800 | 20800 | 20800 | 20750 | 175 |
| 263 | 20231215 | 150000 | 4220985450 | 20800 | 20850 | 20900 | 20800 | 200 |
| 264 | 20231215 | 145900 | 4216823600 | 20850 | 20850 | 20900 | 20800 | 1572 |
| 265 | 20231215 | 145800 | 4184048500 | 20850 | 20850 | 20850 | 20800 | 582 |
| 266 | 20231215 | 145700 | 4171934250 | 20800 | 20800 | 20850 | 20750 | 543 |
| 267 | 20231215 | 145600 | 4160639900 | 20750 | 20750 | 20850 | 20750 | 1178 |
| 268 | 20231215 | 145500 | 4136109650 | 20800 | 20800 | 20800 | 20750 | 221 |
| 269 | 20231215 | 145400 | 4131516100 | 20800 | 20850 | 20850 | 20750 | 380 |
| 270 | 20231215 | 145300 | 4123614950 | 20800 | 20750 | 20800 | 20750 | 149 |
| 271 | 20231215 | 145200 | 4120519000 | 20800 | 20850 | 20850 | 20750 | 293 |
| 272 | 20231215 | 145100 | 4114425800 | 20800 | 20800 | 20850 | 20800 | 400 |
| 273 | 20231215 | 145000 | 4106105750 | 20850 | 20700 | 20850 | 20700 | 311 |
| 274 | 20231215 | 144900 | 4099641450 | 20750 | 20800 | 20800 | 20700 | 1977 |
| 275 | 20231215 | 144800 | 4058607900 | 20850 | 20800 | 20850 | 20800 | 1109 |
| 276 | 20231215 | 144700 | 4035528050 | 20750 | 20800 | 20800 | 20750 | 342 |
| 277 | 20231215 | 144600 | 4028418100 | 20800 | 20800 | 20800 | 20750 | 264 |
| 278 | 20231215 | 144500 | 4022930150 | 20750 | 20800 | 20850 | 20750 | 296 |
| 279 | 20231215 | 144400 | 4016779700 | 20800 | 20850 | 20850 | 20800 | 267 |
| 280 | 20231215 | 144300 | 4011225850 | 20850 | 20850 | 20850 | 20800 | 732 |
| 281 | 20231215 | 144200 | 3995981650 | 20850 | 20800 | 20850 | 20800 | 246 |
| 282 | 20231215 | 144100 | 3990855900 | 20900 | 20850 | 20900 | 20800 | 231 |
| 283 | 20231215 | 144000 | 3986040800 | 20800 | 20850 | 20900 | 20800 | 1126 |
| 284 | 20231215 | 143900 | 3962609500 | 20850 | 20850 | 20850 | 20800 | 193 |
| 285 | 20231215 | 143800 | 3958588700 | 20850 | 20900 | 20900 | 20800 | 410 |
| 286 | 20231215 | 143700 | 3950043050 | 20900 | 20850 | 20900 | 20800 | 377 |
| 287 | 20231215 | 143600 | 3942177600 | 20850 | 20850 | 20900 | 20850 | 236 |
| 288 | 20231215 | 143500 | 3937256750 | 20850 | 20850 | 20900 | 20800 | 282 |
| 289 | 20231215 | 143400 | 3931378600 | 20900 | 20900 | 20900 | 20800 | 253 |
| 290 | 20231215 | 143300 | 3926095550 | 20900 | 20800 | 20900 | 20800 | 535 |
| 291 | 20231215 | 143200 | 3914939750 | 20850 | 20850 | 20900 | 20800 | 597 |
| 292 | 20231215 | 143100 | 3902488650 | 20850 | 20850 | 20850 | 20800 | 807 |
| 293 | 20231215 | 143000 | 3885676300 | 20850 | 20800 | 20850 | 20800 | 207 |
| 294 | 20231215 | 142900 | 3881369800 | 20800 | 20800 | 20850 | 20750 | 256 |
| 295 | 20231215 | 142800 | 3876044950 | 20800 | 20850 | 20900 | 20800 | 1617 |
| 296 | 20231215 | 142700 | 3842401250 | 20850 | 20850 | 20900 | 20800 | 514 |
| 297 | 20231215 | 142600 | 3831688800 | 20850 | 20900 | 20900 | 20800 | 346 |
| 298 | 20231215 | 142500 | 3824473000 | 20900 | 20850 | 20900 | 20800 | 1301 |
| 299 | 20231215 | 142400 | 3797369900 | 20900 | 20850 | 20900 | 20850 | 450 |
| 300 | 20231215 | 142300 | 3787978650 | 20900 | 20900 | 20900 | 20850 | 1516 |
| 301 | 20231215 | 142200 | 3756352700 | 20900 | 20850 | 20900 | 20850 | 269 |
| 302 | 20231215 | 142100 | 3750733900 | 20900 | 20950 | 20950 | 20850 | 1337 |
| 303 | 20231215 | 142000 | 3722789450 | 21000 | 20950 | 21000 | 20900 | 710 |
| 304 | 20231215 | 141900 | 3707914000 | 20950 | 20950 | 20950 | 20900 | 530 |
| 305 | 20231215 | 141800 | 3696813750 | 20900 | 20900 | 20950 | 20900 | 374 |
| 306 | 20231215 | 141700 | 3688989350 | 20900 | 20900 | 20900 | 20850 | 1895 |
| 307 | 20231215 | 141600 | 3649405450 | 20900 | 20850 | 20900 | 20850 | 410 |
| 308 | 20231215 | 141500 | 3640838450 | 20900 | 20900 | 20900 | 20850 | 463 |
| 309 | 20231215 | 141400 | 3631167550 | 20900 | 20800 | 20900 | 20800 | 627 |
| 310 | 20231215 | 141300 | 3618085950 | 20850 | 20850 | 20850 | 20800 | 480 |
| 311 | 20231215 | 141200 | 3608081200 | 20850 | 20800 | 20850 | 20800 | 309 |
| 312 | 20231215 | 141100 | 3601649350 | 20800 | 20800 | 20800 | 20750 | 466 |
| 313 | 20231215 | 141000 | 3591959850 | 20800 | 20800 | 20850 | 20750 | 754 |
| 314 | 20231215 | 140900 | 3576264850 | 20850 | 20800 | 20900 | 20800 | 477 |
| 315 | 20231215 | 140800 | 3566321150 | 20850 | 20850 | 20900 | 20800 | 383 |
| 316 | 20231215 | 140700 | 3558335350 | 20800 | 20850 | 20850 | 20800 | 150 |
| 317 | 20231215 | 140600 | 3555214150 | 20850 | 20800 | 20850 | 20750 | 603 |
| 318 | 20231215 | 140500 | 3542658900 | 20800 | 20850 | 20850 | 20800 | 1388 |
| 319 | 20231215 | 140400 | 3513754750 | 20850 | 20900 | 20900 | 20800 | 290 |
| 320 | 20231215 | 140300 | 3507709350 | 20850 | 20850 | 20900 | 20800 | 4086 |
| 321 | 20231215 | 140200 | 3422442300 | 20850 | 20850 | 20900 | 20800 | 297 |
| 322 | 20231215 | 140100 | 3416250600 | 20850 | 21050 | 21100 | 20850 | 1666 |
| 323 | 20231215 | 140000 | 3381440850 | 21000 | 21050 | 21150 | 21000 | 1375 |
| 324 | 20231215 | 135900 | 3352513400 | 21100 | 21100 | 21100 | 21100 | 526 |
| 325 | 20231215 | 135800 | 3341414800 | 21100 | 21100 | 21150 | 21000 | 2153 |
| 326 | 20231215 | 135700 | 3296081850 | 21100 | 21150 | 21150 | 21050 | 1187 |
| 327 | 20231215 | 135600 | 3271044850 | 21150 | 21150 | 21150 | 21100 | 719 |
| 328 | 20231215 | 135500 | 3255839650 | 21150 | 21100 | 21150 | 21100 | 1304 |
| 329 | 20231215 | 135400 | 3228294250 | 21100 | 21100 | 21100 | 21050 | 733 |
| 330 | 20231215 | 135300 | 3212830800 | 21100 | 21100 | 21100 | 21050 | 694 |
| 331 | 20231215 | 135200 | 3198195150 | 21100 | 21100 | 21150 | 21050 | 1782 |
| 332 | 20231215 | 135100 | 3160632300 | 21100 | 21200 | 21200 | 21100 | 4318 |
| 333 | 20231215 | 135000 | 3069353600 | 21200 | 21150 | 21200 | 21100 | 1935 |
| 334 | 20231215 | 134900 | 3028404750 | 21150 | 21150 | 21200 | 21100 | 2261 |
| 335 | 20231215 | 134800 | 2980562300 | 21150 | 21000 | 21150 | 21000 | 15702 |
| 336 | 20231215 | 134700 | 2650427750 | 21000 | 20950 | 21000 | 20950 | 4779 |
| 337 | 20231215 | 134600 | 2550269850 | 20900 | 20850 | 20950 | 20850 | 4943 |
| 338 | 20231215 | 134500 | 2446967100 | 20900 | 20850 | 20900 | 20850 | 1542 |
| 339 | 20231215 | 134400 | 2414786850 | 20850 | 20800 | 20850 | 20800 | 1176 |
| 340 | 20231215 | 134300 | 2390272500 | 20800 | 20850 | 20850 | 20800 | 389 |
| 341 | 20231215 | 134200 | 2382162100 | 20800 | 20800 | 20850 | 20800 | 859 |
| 342 | 20231215 | 134100 | 2364279150 | 20800 | 20800 | 20850 | 20800 | 870 |
| 343 | 20231215 | 134000 | 2346153950 | 20800 | 20800 | 20850 | 20750 | 6942 |
| 344 | 20231215 | 133900 | 2201684050 | 20800 | 20800 | 20800 | 20750 | 660 |
| 345 | 20231215 | 133800 | 2187967000 | 20800 | 20700 | 20800 | 20700 | 8037 |
| 346 | 20231215 | 133700 | 2021378150 | 20700 | 20650 | 20700 | 20650 | 1100 |
| 347 | 20231215 | 133600 | 1998648050 | 20650 | 20600 | 20650 | 20600 | 269 |
| 348 | 20231215 | 133500 | 1993094450 | 20650 | 20650 | 20650 | 20600 | 245 |
| 349 | 20231215 | 133400 | 1988035450 | 20650 | 20650 | 20650 | 20600 | 304 |
| 350 | 20231215 | 133300 | 1981757900 | 20650 | 20650 | 20650 | 20600 | 571 |
| 351 | 20231215 | 133200 | 1969989550 | 20600 | 20600 | 20600 | 20600 | 494 |
| 352 | 20231215 | 133100 | 1959813150 | 20600 | 20600 | 20600 | 20550 | 204 |
| 353 | 20231215 | 133000 | 1955611000 | 20600 | 20600 | 20600 | 20550 | 22 |
| 354 | 20231215 | 132900 | 1955157850 | 20600 | 20600 | 20600 | 20550 | 139 |
| 355 | 20231215 | 132800 | 1952299100 | 20600 | 20600 | 20600 | 20600 | 36 |
| 356 | 20231215 | 132700 | 1951557500 | 20550 | 20550 | 20550 | 20550 | 124 |
| 357 | 20231215 | 132600 | 1949009300 | 20550 | 20550 | 20550 | 20550 | 29 |
| 358 | 20231215 | 132500 | 1948413350 | 20550 | 20550 | 20550 | 20550 | 168 |
| 359 | 20231215 | 132400 | 1944960950 | 20550 | 20550 | 20550 | 20500 | 44 |
| 360 | 20231215 | 132300 | 1944056800 | 20550 | 20550 | 20550 | 20550 | 128 |
| 361 | 20231215 | 132200 | 1941426400 | 20550 | 20550 | 20550 | 20500 | 20 |
| 362 | 20231215 | 132100 | 1941015450 | 20550 | 20550 | 20550 | 20500 | 28 |
| 363 | 20231215 | 132000 | 1940440150 | 20500 | 20500 | 20550 | 20500 | 232 |
| 364 | 20231215 | 131900 | 1935683550 | 20550 | 20550 | 20600 | 20500 | 65 |
| 365 | 20231215 | 131800 | 1934346850 | 20550 | 20600 | 20600 | 20550 | 411 |
| 366 | 20231215 | 131700 | 1925900200 | 20550 | 20600 | 20600 | 20550 | 118 |
| 367 | 20231215 | 131600 | 1923471900 | 20600 | 20600 | 20600 | 20600 | 129 |
| 368 | 20231215 | 131500 | 1920814500 | 20600 | 20600 | 20600 | 20600 | 19 |
| 369 | 20231215 | 131400 | 1920423100 | 20550 | 20550 | 20600 | 20550 | 283 |
| 370 | 20231215 | 131300 | 1914607400 | 20500 | 20550 | 20550 | 20500 | 122 |
| 371 | 20231215 | 131200 | 1912105150 | 20550 | 20600 | 20600 | 20550 | 1125 |
| 372 | 20231215 | 131100 | 1888984950 | 20600 | 20600 | 20600 | 20600 | 18 |
| 373 | 20231215 | 131000 | 1888614150 | 20600 | 20600 | 20600 | 20550 | 59 |
| 374 | 20231215 | 130900 | 1887398900 | 20550 | 20600 | 20600 | 20550 | 129 |
| 375 | 20231215 | 130800 | 1884742100 | 20600 | 20600 | 20600 | 20550 | 274 |
| 376 | 20231215 | 130700 | 1879109850 | 20600 | 20600 | 20600 | 20600 | 34 |
| 377 | 20231215 | 130600 | 1878409450 | 20600 | 20600 | 20600 | 20600 | 16 |
| 378 | 20231215 | 130500 | 1878079850 | 20600 | 20550 | 20600 | 20550 | 438 |
| 379 | 20231215 | 130400 | 1869058350 | 20600 | 20550 | 20600 | 20550 | 249 |
| 380 | 20231215 | 130300 | 1863931500 | 20550 | 20600 | 20650 | 20550 | 156 |
| 381 | 20231215 | 130200 | 1860716300 | 20650 | 20650 | 20650 | 20650 | 16 |
| 382 | 20231215 | 130100 | 1860385900 | 20650 | 20600 | 20650 | 20550 | 943 |
| 383 | 20231215 | 130000 | 1840922900 | 20600 | 20550 | 20650 | 20550 | 7 |
| 384 | 20231215 | 125900 | 1840778650 | 20600 | 20550 | 20600 | 20550 | 80 |
| 385 | 20231215 | 125800 | 1839131950 | 20600 | 20600 | 20600 | 20600 | 66 |
| 386 | 20231215 | 125700 | 1837772350 | 20600 | 20600 | 20600 | 20600 | 4 |
| 387 | 20231215 | 125600 | 1837689950 | 20600 | 20600 | 20650 | 20600 | 51 |
| 388 | 20231215 | 125500 | 1836639250 | 20600 | 20600 | 20600 | 20550 | 236 |
| 389 | 20231215 | 125400 | 1831777700 | 20600 | 20600 | 20650 | 20600 | 554 |
| 390 | 20231215 | 125300 | 1820365250 | 20650 | 20650 | 20650 | 20650 | 20 |
| 391 | 20231215 | 125200 | 1819952250 | 20650 | 20600 | 20650 | 20600 | 66 |
| 392 | 20231215 | 125100 | 1818592500 | 20650 | 20650 | 20650 | 20650 | 38 |
| 393 | 20231215 | 125000 | 1817807800 | 20600 | 20600 | 20650 | 20600 | 264 |
| 394 | 20231215 | 124900 | 1812367800 | 20650 | 20650 | 20650 | 20650 | 191 |
| 395 | 20231215 | 124800 | 1808423650 | 20650 | 20700 | 20700 | 20650 | 555 |
| 396 | 20231215 | 124700 | 1796961250 | 20700 | 20700 | 20700 | 20650 | 22 |
| 397 | 20231215 | 124600 | 1796505900 | 20700 | 20700 | 20700 | 20650 | 45 |
| 398 | 20231215 | 124500 | 1795576050 | 20700 | 20700 | 20700 | 20650 | 718 |
| 399 | 20231215 | 124400 | 1780746400 | 20650 | 20700 | 20700 | 20650 | 68 |
| 400 | 20231215 | 124300 | 1779341800 | 20700 | 20650 | 20700 | 20650 | 36 |
| 401 | 20231215 | 124200 | 1778596650 | 20700 | 20700 | 20700 | 20650 | 93 |
| 402 | 20231215 | 124100 | 1776673150 | 20650 | 20650 | 20700 | 20650 | 43 |
| 403 | 20231215 | 124000 | 1775784800 | 20650 | 20650 | 20700 | 20650 | 66 |
| 404 | 20231215 | 123900 | 1774421350 | 20700 | 20700 | 20700 | 20700 | 90 |
| 405 | 20231215 | 123800 | 1772558350 | 20700 | 20700 | 20700 | 20650 | 52 |
| 406 | 20231215 | 123700 | 1771483500 | 20700 | 20700 | 20700 | 20700 | 13 |
| 407 | 20231215 | 123600 | 1771214400 | 20650 | 20700 | 20750 | 20650 | 1310 |
| 408 | 20231215 | 123500 | 1744099350 | 20750 | 20750 | 20750 | 20750 | 36 |
| 409 | 20231215 | 123400 | 1743352350 | 20750 | 20750 | 20750 | 20700 | 52 |
| 410 | 20231215 | 123300 | 1742274600 | 20750 | 20750 | 20750 | 20700 | 51 |
| 411 | 20231215 | 123200 | 1741216400 | 20750 | 20700 | 20750 | 20700 | 57 |
| 412 | 20231215 | 123100 | 1740036050 | 20750 | 20750 | 20750 | 20700 | 50 |
| 413 | 20231215 | 123000 | 1738998600 | 20750 | 20750 | 20750 | 20700 | 52 |
| 414 | 20231215 | 122900 | 1737920900 | 20750 | 20750 | 20750 | 20750 | 64 |
| 415 | 20231215 | 122800 | 1736592900 | 20700 | 20750 | 20750 | 20700 | 50 |
| 416 | 20231215 | 122700 | 1735555700 | 20700 | 20750 | 20750 | 20700 | 123 |
| 417 | 20231215 | 122600 | 1733008500 | 20750 | 20750 | 20750 | 20700 | 43 |
| 418 | 20231215 | 122500 | 1732117000 | 20750 | 20700 | 20750 | 20700 | 141 |
| 419 | 20231215 | 122400 | 1729197350 | 20750 | 20700 | 20750 | 20700 | 551 |
| 420 | 20231215 | 122300 | 1717788200 | 20650 | 20700 | 20700 | 20650 | 72 |
| 421 | 20231215 | 122200 | 1716297850 | 20700 | 20700 | 20700 | 20700 | 30 |
| 422 | 20231215 | 122100 | 1715676850 | 20650 | 20700 | 20750 | 20650 | 356 |
| 423 | 20231215 | 122000 | 1708309400 | 20700 | 20700 | 20700 | 20700 | 170 |
| 424 | 20231215 | 121900 | 1704790400 | 20700 | 20700 | 20700 | 20700 | 33 |
| 425 | 20231215 | 121800 | 1704107300 | 20700 | 20700 | 20700 | 20650 | 373 |
| 426 | 20231215 | 121700 | 1696386250 | 20700 | 20700 | 20700 | 20700 | 51 |
| 427 | 20231215 | 121600 | 1695330550 | 20700 | 20700 | 20700 | 20700 | 27 |
| 428 | 20231215 | 121500 | 1694771650 | 20700 | 20700 | 20700 | 20700 | 374 |
| 429 | 20231215 | 121400 | 1687029850 | 20700 | 20650 | 20700 | 20650 | 300 |
| 430 | 20231215 | 121300 | 1680820800 | 20700 | 20700 | 20700 | 20650 | 47 |
| 431 | 20231215 | 121200 | 1679849250 | 20700 | 20700 | 20700 | 20700 | 32 |
| 432 | 20231215 | 121100 | 1679186850 | 20700 | 20700 | 20700 | 20650 | 72 |
| 433 | 20231215 | 121000 | 1677696500 | 20700 | 20750 | 20750 | 20700 | 403 |
| 434 | 20231215 | 120900 | 1669354000 | 20750 | 20750 | 20750 | 20700 | 81 |
| 435 | 20231215 | 120800 | 1667676100 | 20750 | 20700 | 20750 | 20700 | 611 |
| 436 | 20231215 | 120700 | 1655026450 | 20700 | 20700 | 20700 | 20700 | 20 |
| 437 | 20231215 | 120600 | 1654612450 | 20700 | 20700 | 20700 | 20650 | 46 |
| 438 | 20231215 | 120500 | 1653660300 | 20700 | 20750 | 20750 | 20700 | 1379 |
| 439 | 20231215 | 120400 | 1625113700 | 20700 | 20650 | 20750 | 20650 | 3740 |
| 440 | 20231215 | 120300 | 1547753550 | 20650 | 20650 | 20650 | 20650 | 360 |
| 441 | 20231215 | 120200 | 1540319550 | 20650 | 20600 | 20650 | 20600 | 90 |
| 442 | 20231215 | 120100 | 1538461100 | 20650 | 20650 | 20650 | 20600 | 37 |
| 443 | 20231215 | 120000 | 1537697100 | 20650 | 20650 | 20650 | 20650 | 26 |
| 444 | 20231215 | 115900 | 1537160200 | 20650 | 20650 | 20650 | 20600 | 51 |
| 445 | 20231215 | 115800 | 1536107150 | 20600 | 20650 | 20650 | 20600 | 218 |
| 446 | 20231215 | 115700 | 1531606350 | 20650 | 20650 | 20650 | 20600 | 142 |
| 447 | 20231215 | 115600 | 1528674850 | 20650 | 20650 | 20650 | 20600 | 80 |
| 448 | 20231215 | 115500 | 1527022900 | 20650 | 20600 | 20650 | 20600 | 33 |
| 449 | 20231215 | 115400 | 1526341500 | 20600 | 20650 | 20650 | 20600 | 157 |
| 450 | 20231215 | 115300 | 1523100400 | 20600 | 20650 | 20650 | 20600 | 53 |
| 451 | 20231215 | 115200 | 1522007550 | 20650 | 20650 | 20650 | 20600 | 59 |
| 452 | 20231215 | 115100 | 1520790250 | 20650 | 20650 | 20650 | 20600 | 213 |
| 453 | 20231215 | 115000 | 1516396850 | 20650 | 20600 | 20650 | 20600 | 133 |
| 454 | 20231215 | 114900 | 1513651400 | 20650 | 20650 | 20650 | 20650 | 55 |
| 455 | 20231215 | 114800 | 1512515650 | 20650 | 20650 | 20650 | 20650 | 17 |
| 456 | 20231215 | 114700 | 1512164600 | 20650 | 20650 | 20650 | 20650 | 588 |
| 457 | 20231215 | 114600 | 1500022400 | 20650 | 20650 | 20650 | 20600 | 584 |
| 458 | 20231215 | 114500 | 1487963950 | 20650 | 20650 | 20650 | 20600 | 23 |
| 459 | 20231215 | 114400 | 1487489750 | 20650 | 20650 | 20650 | 20600 | 69 |
| 460 | 20231215 | 114300 | 1486067500 | 20650 | 20650 | 20650 | 20650 | 27 |
| 461 | 20231215 | 114200 | 1485509950 | 20650 | 20650 | 20650 | 20600 | 170 |
| 462 | 20231215 | 114100 | 1481999500 | 20600 | 20650 | 20650 | 20600 | 802 |
| 463 | 20231215 | 114000 | 1465442050 | 20650 | 20650 | 20650 | 20650 | 71 |
| 464 | 20231215 | 113900 | 1463975900 | 20600 | 20650 | 20650 | 20600 | 31 |
| 465 | 20231215 | 113800 | 1463336750 | 20650 | 20650 | 20650 | 20650 | 23 |
| 466 | 20231215 | 113700 | 1462861800 | 20650 | 20600 | 20650 | 20600 | 17 |
| 467 | 20231215 | 113600 | 1462510800 | 20650 | 20600 | 20650 | 20600 | 119 |
| 468 | 20231215 | 113500 | 1460058450 | 20650 | 20650 | 20650 | 20600 | 142 |
| 469 | 20231215 | 113400 | 1457132150 | 20650 | 20650 | 20650 | 20600 | 216 |
| 470 | 20231215 | 113300 | 1452671800 | 20650 | 20650 | 20650 | 20650 | 100 |
| 471 | 20231215 | 113200 | 1450606800 | 20650 | 20650 | 20650 | 20650 | 20 |
| 472 | 20231215 | 113100 | 1450193800 | 20600 | 20600 | 20600 | 20600 | 5 |
| 473 | 20231215 | 113000 | 1450090800 | 20600 | 20650 | 20650 | 20600 | 255 |
| 474 | 20231215 | 112900 | 1444837450 | 20600 | 20650 | 20650 | 20600 | 169 |
| 475 | 20231215 | 112800 | 1441347650 | 20650 | 20600 | 20650 | 20600 | 952 |
| 476 | 20231215 | 112700 | 1421735700 | 20600 | 20600 | 20600 | 20600 | 1 |
| 477 | 20231215 | 112600 | 1421715100 | 20600 | 20600 | 20600 | 20600 | 12 |
| 478 | 20231215 | 112500 | 1421467900 | 20600 | 20600 | 20600 | 20600 | 30 |
| 479 | 20231215 | 112400 | 1420849900 | 20600 | 20600 | 20600 | 20550 | 120 |
| 480 | 20231215 | 112300 | 1418377950 | 20600 | 20600 | 20600 | 20600 | 5 |
| 481 | 20231215 | 112200 | 1418274950 | 20550 | 20600 | 20600 | 20550 | 12 |
| 482 | 20231215 | 112100 | 1418027800 | 20600 | 20600 | 20600 | 20600 | 20 |
| 483 | 20231215 | 112000 | 1417615800 | 20600 | 20550 | 20600 | 20550 | 8 |
| 484 | 20231215 | 111900 | 1417451200 | 20550 | 20600 | 20600 | 20550 | 16 |
| 485 | 20231215 | 111800 | 1417121650 | 20550 | 20600 | 20600 | 20550 | 90 |
| 486 | 20231215 | 111700 | 1415271550 | 20550 | 20550 | 20600 | 20550 | 522 |
| 487 | 20231215 | 111600 | 1404543600 | 20550 | 20600 | 20600 | 20550 | 13 |
| 488 | 20231215 | 111500 | 1404275850 | 20600 | 20550 | 20600 | 20550 | 15 |
| 489 | 20231215 | 111400 | 1403966900 | 20600 | 20600 | 20600 | 20600 | 17 |
| 490 | 20231215 | 111300 | 1403616700 | 20600 | 20600 | 20600 | 20600 | 4 |
| 491 | 20231215 | 111200 | 1403534300 | 20600 | 20600 | 20600 | 20600 | 6 |
| 492 | 20231215 | 111100 | 1403410700 | 20600 | 20600 | 20600 | 20600 | 26 |
| 493 | 20231215 | 111000 | 1402875100 | 20600 | 20550 | 20600 | 20550 | 72 |
| 494 | 20231215 | 110900 | 1401394650 | 20550 | 20550 | 20550 | 20550 | 8 |
| 495 | 20231215 | 110800 | 1401230250 | 20550 | 20600 | 20600 | 20550 | 25 |
| 496 | 20231215 | 110700 | 1400715850 | 20550 | 20600 | 20600 | 20550 | 19 |
| 497 | 20231215 | 110600 | 1400324850 | 20600 | 20600 | 20600 | 20550 | 37 |
| 498 | 20231215 | 110500 | 1399563300 | 20600 | 20600 | 20600 | 20600 | 123 |
| 499 | 20231215 | 110400 | 1397029500 | 20650 | 20550 | 20650 | 20550 | 115 |
| 500 | 20231215 | 110300 | 1394665000 | 20550 | 20600 | 20600 | 20550 | 89 |
| 501 | 20231215 | 110200 | 1392832000 | 20600 | 20600 | 20600 | 20550 | 55 |
| 502 | 20231215 | 110100 | 1391699350 | 20600 | 20600 | 20600 | 20550 | 537 |
| 503 | 20231215 | 110000 | 1380641500 | 20600 | 20600 | 20600 | 20550 | 39 |
| 504 | 20231215 | 105900 | 1379838500 | 20600 | 20550 | 20600 | 20550 | 77 |
| 505 | 20231215 | 105800 | 1378252650 | 20600 | 20700 | 20700 | 20550 | 3007 |
| 506 | 20231215 | 105700 | 1316185300 | 20700 | 20650 | 20700 | 20650 | 184 |
| 507 | 20231215 | 105600 | 1312383500 | 20650 | 20700 | 20700 | 20650 | 80 |
| 508 | 20231215 | 105500 | 1310728750 | 20700 | 20650 | 20700 | 20650 | 165 |
| 509 | 20231215 | 105400 | 1307314150 | 20700 | 20700 | 20700 | 20650 | 2168 |
| 510 | 20231215 | 105300 | 1262438900 | 20700 | 20700 | 20700 | 20650 | 176 |
| 511 | 20231215 | 105200 | 1258798800 | 20700 | 20700 | 20700 | 20650 | 25 |
| 512 | 20231215 | 105100 | 1258281350 | 20650 | 20650 | 20700 | 20650 | 208 |
| 513 | 20231215 | 105000 | 1253986100 | 20650 | 20650 | 20700 | 20650 | 103 |
| 514 | 20231215 | 104900 | 1251858650 | 20650 | 20650 | 20650 | 20650 | 357 |
| 515 | 20231215 | 104800 | 1244486600 | 20650 | 20650 | 20700 | 20650 | 117 |
| 516 | 20231215 | 104700 | 1242069700 | 20700 | 20650 | 20700 | 20650 | 66 |
| 517 | 20231215 | 104600 | 1240706750 | 20600 | 20600 | 20650 | 20600 | 376 |
| 518 | 20231215 | 104500 | 1232948500 | 20650 | 20650 | 20650 | 20600 | 53 |
| 519 | 20231215 | 104400 | 1231854450 | 20600 | 20600 | 20600 | 20600 | 7 |
| 520 | 20231215 | 104300 | 1231710250 | 20650 | 20650 | 20650 | 20600 | 970 |
| 521 | 20231215 | 104200 | 1211680150 | 20650 | 20600 | 20650 | 20600 | 70 |
| 522 | 20231215 | 104100 | 1210235400 | 20600 | 20650 | 20700 | 20600 | 645 |
| 523 | 20231215 | 104000 | 1196917400 | 20600 | 20650 | 20650 | 20600 | 752 |
| 524 | 20231215 | 103900 | 1181389400 | 20650 | 20650 | 20650 | 20600 | 148 |
| 525 | 20231215 | 103800 | 1178339100 | 20600 | 20600 | 20650 | 20600 | 131 |
| 526 | 20231215 | 103700 | 1175635900 | 20650 | 20600 | 20650 | 20600 | 155 |
| 527 | 20231215 | 103600 | 1172435500 | 20650 | 20600 | 20650 | 20600 | 68 |
| 528 | 20231215 | 103500 | 1171033100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 529 | 20231215 | 103400 | 1171033100 | 20600 | 20600 | 20650 | 20600 | 571 |
| 530 | 20231215 | 103300 | 1159268350 | 20600 | 20600 | 20600 | 20550 | 351 |
| 531 | 20231215 | 103200 | 1152038100 | 20600 | 20600 | 20600 | 20550 | 30 |
| 532 | 20231215 | 103100 | 1151420500 | 20600 | 20550 | 20600 | 20550 | 104 |
| 533 | 20231215 | 103000 | 1149281350 | 20600 | 20550 | 20600 | 20550 | 37 |
| 534 | 20231215 | 102900 | 1148520000 | 20600 | 20600 | 20600 | 20600 | 9 |
| 535 | 20231215 | 102800 | 1148334600 | 20600 | 20600 | 20600 | 20550 | 13 |
| 536 | 20231215 | 102700 | 1148067200 | 20600 | 20600 | 20600 | 20550 | 43 |
| 537 | 20231215 | 102600 | 1147181800 | 20550 | 20600 | 20600 | 20550 | 218 |
| 538 | 20231215 | 102500 | 1142691900 | 20600 | 20550 | 20600 | 20550 | 19 |
| 539 | 20231215 | 102400 | 1142300950 | 20600 | 20600 | 20600 | 20600 | 1 |
| 540 | 20231215 | 102300 | 1142280350 | 20550 | 20550 | 20550 | 20550 | 72 |
| 541 | 20231215 | 102200 | 1140800750 | 20500 | 20550 | 20550 | 20500 | 12 |
| 542 | 20231215 | 102100 | 1140554500 | 20550 | 20550 | 20550 | 20500 | 21 |
| 543 | 20231215 | 102000 | 1140123400 | 20550 | 20500 | 20550 | 20500 | 116 |
| 544 | 20231215 | 101900 | 1137745350 | 20500 | 20550 | 20600 | 20500 | 120 |
| 545 | 20231215 | 101800 | 1135279950 | 20600 | 20600 | 20600 | 20600 | 11 |
| 546 | 20231215 | 101700 | 1135053350 | 20550 | 20550 | 20550 | 20550 | 27 |
| 547 | 20231215 | 101600 | 1134498500 | 20550 | 20500 | 20550 | 20500 | 205 |
| 548 | 20231215 | 101500 | 1130288150 | 20550 | 20500 | 20550 | 20500 | 8 |
| 549 | 20231215 | 101400 | 1130124100 | 20550 | 20500 | 20550 | 20500 | 226 |
| 550 | 20231215 | 101300 | 1125490600 | 20550 | 20400 | 20550 | 20400 | 291 |
| 551 | 20231215 | 101200 | 1119525850 | 20500 | 20450 | 20500 | 20450 | 345 |
| 552 | 20231215 | 101100 | 1112469850 | 20400 | 20450 | 20450 | 20400 | 238 |
| 553 | 20231215 | 101000 | 1107603100 | 20450 | 20450 | 20450 | 20400 | 218 |
| 554 | 20231215 | 100900 | 1103145400 | 20450 | 20450 | 20450 | 20400 | 59 |
| 555 | 20231215 | 100800 | 1101940250 | 20400 | 20450 | 20500 | 20400 | 2339 |
| 556 | 20231215 | 100700 | 1054162350 | 20500 | 20500 | 20500 | 20500 | 10 |
| 557 | 20231215 | 100600 | 1053957350 | 20450 | 20500 | 20500 | 20450 | 20 |
| 558 | 20231215 | 100500 | 1053548100 | 20500 | 20450 | 20500 | 20450 | 607 |
| 559 | 20231215 | 100400 | 1041134050 | 20500 | 20500 | 20500 | 20450 | 25 |
| 560 | 20231215 | 100300 | 1040621950 | 20450 | 20500 | 20500 | 20450 | 44 |
| 561 | 20231215 | 100200 | 1039720300 | 20500 | 20450 | 20500 | 20450 | 18 |
| 562 | 20231215 | 100100 | 1039351700 | 20500 | 20500 | 20500 | 20500 | 16 |
| 563 | 20231215 | 100000 | 1039023700 | 20450 | 20500 | 20500 | 20450 | 711 |
| 564 | 20231215 | 095900 | 1024477950 | 20450 | 20500 | 20500 | 20450 | 174 |
| 565 | 20231215 | 095800 | 1020919150 | 20500 | 20500 | 20500 | 20450 | 218 |
| 566 | 20231215 | 095700 | 1016460200 | 20450 | 20500 | 20500 | 20450 | 424 |
| 567 | 20231215 | 095600 | 1007769000 | 20500 | 20500 | 20550 | 20500 | 591 |
| 568 | 20231215 | 095500 | 995651150 | 20550 | 20550 | 20550 | 20550 | 49 |
| 569 | 20231215 | 095400 | 994644200 | 20550 | 20550 | 20600 | 20550 | 291 |
| 570 | 20231215 | 095300 | 988663400 | 20550 | 20600 | 20600 | 20500 | 1076 |
| 571 | 20231215 | 095200 | 966568600 | 20550 | 20600 | 20600 | 20550 | 15 |
| 572 | 20231215 | 095100 | 966260300 | 20600 | 20550 | 20600 | 20550 | 513 |
| 573 | 20231215 | 095000 | 955693150 | 20600 | 20500 | 20600 | 20500 | 428 |
| 574 | 20231215 | 094900 | 946886700 | 20550 | 20500 | 20550 | 20500 | 172 |
| 575 | 20231215 | 094800 | 943360200 | 20500 | 20550 | 20550 | 20500 | 314 |
| 576 | 20231215 | 094700 | 936917200 | 20500 | 20550 | 20600 | 20500 | 128 |
| 577 | 20231215 | 094600 | 934286500 | 20550 | 20500 | 20550 | 20500 | 208 |
| 578 | 20231215 | 094500 | 930016400 | 20500 | 20500 | 20500 | 20500 | 18 |
| 579 | 20231215 | 094400 | 929647400 | 20500 | 20450 | 20500 | 20450 | 487 |
| 580 | 20231215 | 094300 | 919664150 | 20450 | 20500 | 20500 | 20450 | 1116 |
| 581 | 20231215 | 094200 | 896806150 | 20550 | 20500 | 20550 | 20500 | 32 |
| 582 | 20231215 | 094100 | 896149350 | 20500 | 20550 | 20550 | 20500 | 831 |
| 583 | 20231215 | 094000 | 879107800 | 20500 | 20500 | 20500 | 20450 | 627 |
| 584 | 20231215 | 093900 | 866255350 | 20500 | 20450 | 20550 | 20450 | 46 |
| 585 | 20231215 | 093800 | 865311900 | 20500 | 20550 | 20550 | 20500 | 63 |
| 586 | 20231215 | 093700 | 864017750 | 20500 | 20550 | 20550 | 20500 | 1493 |
| 587 | 20231215 | 093600 | 833366350 | 20550 | 20600 | 20600 | 20550 | 34 |
| 588 | 20231215 | 093500 | 832666750 | 20550 | 20500 | 20550 | 20500 | 465 |
| 589 | 20231215 | 093400 | 823123150 | 20500 | 20600 | 20600 | 20500 | 881 |
| 590 | 20231215 | 093300 | 805013400 | 20600 | 20550 | 20600 | 20550 | 140 |
| 591 | 20231215 | 093200 | 802134200 | 20600 | 20600 | 20600 | 20600 | 147 |
| 592 | 20231215 | 093100 | 799106000 | 20600 | 20600 | 20600 | 20550 | 83 |
| 593 | 20231215 | 093000 | 797397950 | 20600 | 20550 | 20600 | 20550 | 1471 |
| 594 | 20231215 | 092900 | 767106050 | 20550 | 20650 | 20650 | 20550 | 2581 |
| 595 | 20231215 | 092800 | 713924500 | 20650 | 20600 | 20700 | 20550 | 1328 |
| 596 | 20231215 | 092700 | 686501250 | 20700 | 20650 | 20700 | 20600 | 852 |
| 597 | 20231215 | 092600 | 668876800 | 20600 | 20500 | 20600 | 20500 | 2204 |
| 598 | 20231215 | 092500 | 623541100 | 20500 | 20450 | 20500 | 20450 | 145 |
| 599 | 20231215 | 092400 | 620569500 | 20450 | 20500 | 20550 | 20450 | 950 |
| 600 | 20231215 | 092300 | 601126750 | 20500 | 20400 | 20500 | 20350 | 2131 |
| 601 | 20231215 | 092200 | 557608650 | 20450 | 20450 | 20450 | 20400 | 555 |
| 602 | 20231215 | 092100 | 546277400 | 20450 | 20500 | 20500 | 20350 | 1261 |
| 603 | 20231215 | 092000 | 520548000 | 20500 | 20450 | 20500 | 20400 | 141 |
| 604 | 20231215 | 091900 | 517664850 | 20400 | 20450 | 20450 | 20400 | 364 |
| 605 | 20231215 | 091800 | 510221900 | 20450 | 20500 | 20500 | 20450 | 39 |
| 606 | 20231215 | 091700 | 509423550 | 20500 | 20450 | 20500 | 20450 | 419 |
| 607 | 20231215 | 091600 | 500843550 | 20450 | 20450 | 20500 | 20450 | 196 |
| 608 | 20231215 | 091500 | 496831400 | 20450 | 20500 | 20500 | 20450 | 1127 |
| 609 | 20231215 | 091400 | 473752750 | 20500 | 20550 | 20550 | 20500 | 1301 |
| 610 | 20231215 | 091300 | 447059850 | 20550 | 20550 | 20550 | 20500 | 339 |
| 611 | 20231215 | 091200 | 440107350 | 20550 | 20650 | 20650 | 20550 | 4211 |
| 612 | 20231215 | 091100 | 353299300 | 20700 | 20750 | 20750 | 20700 | 1076 |
| 613 | 20231215 | 091000 | 331019500 | 20750 | 20700 | 20750 | 20700 | 204 |
| 614 | 20231215 | 090900 | 326795750 | 20800 | 20750 | 20800 | 20750 | 1778 |
| 615 | 20231215 | 090800 | 289902200 | 20750 | 20650 | 20750 | 20650 | 1229 |
| 616 | 20231215 | 090700 | 264460700 | 20650 | 20700 | 20700 | 20650 | 361 |
| 617 | 20231215 | 090600 | 256998000 | 20700 | 20700 | 20700 | 20700 | 1909 |
| 618 | 20231215 | 090500 | 217481700 | 20700 | 20750 | 20750 | 20700 | 608 |
| 619 | 20231215 | 090400 | 204895700 | 20700 | 20700 | 20750 | 20700 | 2055 |
| 620 | 20231215 | 090300 | 162342400 | 20700 | 20700 | 20750 | 20650 | 804 |
| 621 | 20231215 | 090200 | 145681600 | 20700 | 20750 | 20750 | 20650 | 2807 |
| 622 | 20231215 | 090100 | 87526500 | 20750 | 20800 | 20850 | 20700 | 945 |
| 623 | 20231215 | 090000 | 67912700 | 20800 | 20700 | 20800 | 20600 | 3280 |