34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 3 | 20231222 | 192600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20231222 | 192500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20231222 | 192400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20231222 | 192300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20231222 | 192200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20231222 | 192100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20231222 | 192000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20231222 | 191900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20231222 | 191800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20231222 | 191700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20231222 | 191600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20231222 | 191500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20231222 | 191400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20231222 | 191300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20231222 | 191200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20231222 | 191100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20231222 | 191000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20231222 | 190900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20231222 | 190800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20231222 | 190700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20231222 | 190600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20231222 | 190500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20231222 | 190400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20231222 | 190300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20231222 | 190200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20231222 | 190100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20231222 | 190000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20231222 | 185900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20231222 | 185800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20231222 | 185700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 33 | 20231222 | 185600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20231222 | 185500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20231222 | 185400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20231222 | 185300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20231222 | 185200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20231222 | 185100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20231222 | 185000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20231222 | 184900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20231222 | 184800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20231222 | 184700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20231222 | 184600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20231222 | 184500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20231222 | 184400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20231222 | 184300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20231222 | 184200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20231222 | 184100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20231222 | 184000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20231222 | 183900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20231222 | 183800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20231222 | 183700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20231222 | 183600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20231222 | 183500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20231222 | 183400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20231222 | 183300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20231222 | 183200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20231222 | 183100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20231222 | 183000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20231222 | 182900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20231222 | 182800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20231222 | 182700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 63 | 20231222 | 182600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20231222 | 182500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20231222 | 182400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20231222 | 182300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20231222 | 182200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20231222 | 182100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20231222 | 182000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20231222 | 181900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20231222 | 181800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20231222 | 181700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20231222 | 181600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20231222 | 181500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20231222 | 181400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20231222 | 181300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20231222 | 181200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20231222 | 181100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20231222 | 181000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20231222 | 180900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20231222 | 180800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20231222 | 180700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20231222 | 180600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20231222 | 180500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20231222 | 180400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20231222 | 180300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20231222 | 180200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20231222 | 180100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20231222 | 180000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20231222 | 175900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20231222 | 175800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20231222 | 175700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 93 | 20231222 | 175600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20231222 | 175500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20231222 | 175400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20231222 | 175300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20231222 | 175200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20231222 | 175100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20231222 | 175000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20231222 | 174900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20231222 | 174800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20231222 | 174700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20231222 | 174600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20231222 | 174500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20231222 | 174400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20231222 | 174300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20231222 | 174200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20231222 | 174100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20231222 | 174000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20231222 | 173900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20231222 | 173800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20231222 | 173700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20231222 | 173600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20231222 | 173500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20231222 | 173400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20231222 | 173300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20231222 | 173200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20231222 | 173100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20231222 | 173000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20231222 | 172900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20231222 | 172800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20231222 | 172700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 123 | 20231222 | 172600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20231222 | 172500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20231222 | 172400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20231222 | 172300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20231222 | 172200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20231222 | 172100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20231222 | 172000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20231222 | 171900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20231222 | 171800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20231222 | 171700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20231222 | 171600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20231222 | 171500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20231222 | 171400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20231222 | 171300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20231222 | 171200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20231222 | 171100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20231222 | 171000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20231222 | 170900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20231222 | 170800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20231222 | 170700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20231222 | 170600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20231222 | 170500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20231222 | 170400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20231222 | 170300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20231222 | 170200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20231222 | 170100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20231222 | 170000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20231222 | 165900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20231222 | 165800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20231222 | 165700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 153 | 20231222 | 165600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20231222 | 165500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20231222 | 165400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20231222 | 165300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20231222 | 165200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20231222 | 165100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20231222 | 165000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20231222 | 164900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20231222 | 164800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20231222 | 164700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20231222 | 164600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20231222 | 164500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20231222 | 164400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20231222 | 164300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20231222 | 164200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20231222 | 164100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20231222 | 164000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20231222 | 163900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20231222 | 163800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20231222 | 163700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20231222 | 163600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20231222 | 163500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20231222 | 163400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20231222 | 163300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20231222 | 163200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20231222 | 163100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20231222 | 163000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20231222 | 162900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20231222 | 162800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20231222 | 162700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 183 | 20231222 | 162600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20231222 | 162500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20231222 | 162400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20231222 | 162300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20231222 | 162200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20231222 | 162100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20231222 | 162000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20231222 | 161900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20231222 | 161800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20231222 | 161700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20231222 | 161600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20231222 | 161500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20231222 | 161400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20231222 | 161300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20231222 | 161200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20231222 | 161100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20231222 | 161000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20231222 | 160900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20231222 | 160800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20231222 | 160700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20231222 | 160600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20231222 | 160500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20231222 | 160400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20231222 | 160300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20231222 | 160200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20231222 | 160100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20231222 | 160000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20231222 | 155900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20231222 | 155800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20231222 | 155700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 213 | 20231222 | 155600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20231222 | 155500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20231222 | 155400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20231222 | 155300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20231222 | 155200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20231222 | 155100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20231222 | 155000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20231222 | 154900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20231222 | 154800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20231222 | 154700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20231222 | 154600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20231222 | 154500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20231222 | 154400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 226 | 20231222 | 154300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 227 | 20231222 | 154200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20231222 | 154100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20231222 | 154000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20231222 | 153900 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20231222 | 153800 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 232 | 20231222 | 153700 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 233 | 20231222 | 153600 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 234 | 20231222 | 153500 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 235 | 20231222 | 153400 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 236 | 20231222 | 153300 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 237 | 20231222 | 153200 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 238 | 20231222 | 153100 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 0 |
| 239 | 20231222 | 153000 | 13507056250 | 49450 | 49450 | 49450 | 49450 | 11782 |
| 240 | 20231222 | 152900 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 241 | 20231222 | 152800 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 242 | 20231222 | 152700 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 243 | 20231222 | 152600 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 244 | 20231222 | 152500 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 245 | 20231222 | 152400 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 246 | 20231222 | 152300 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20231222 | 152200 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20231222 | 152100 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20231222 | 152000 | 12924436350 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20231222 | 151900 | 12924436350 | 49550 | 49550 | 49600 | 49500 | 931 |
| 251 | 20231222 | 151800 | 12878306000 | 49550 | 49600 | 49600 | 49550 | 1155 |
| 252 | 20231222 | 151700 | 12821023950 | 49550 | 49600 | 49600 | 49550 | 443 |
| 253 | 20231222 | 151600 | 12799069800 | 49600 | 49650 | 49650 | 49500 | 6146 |
| 254 | 20231222 | 151500 | 12494487850 | 49600 | 49650 | 49650 | 49600 | 659 |
| 255 | 20231222 | 151400 | 12461795300 | 49600 | 49650 | 49650 | 49600 | 468 |
| 256 | 20231222 | 151300 | 12438575300 | 49650 | 49600 | 49650 | 49550 | 1720 |
| 257 | 20231222 | 151200 | 12353261900 | 49550 | 49600 | 49650 | 49550 | 814 |
| 258 | 20231222 | 151100 | 12312897500 | 49600 | 49600 | 49650 | 49600 | 836 |
| 259 | 20231222 | 151000 | 12271425400 | 49600 | 49650 | 49650 | 49600 | 846 |
| 260 | 20231222 | 150900 | 12229452550 | 49650 | 49650 | 49650 | 49600 | 149 |
| 261 | 20231222 | 150800 | 12222056800 | 49600 | 49650 | 49650 | 49600 | 766 |
| 262 | 20231222 | 150700 | 12184059100 | 49650 | 49650 | 49650 | 49600 | 614 |
| 263 | 20231222 | 150600 | 12153598900 | 49650 | 49650 | 49650 | 49600 | 213 |
| 264 | 20231222 | 150500 | 12143025950 | 49650 | 49650 | 49650 | 49600 | 305 |
| 265 | 20231222 | 150400 | 12127889100 | 49650 | 49600 | 49650 | 49600 | 309 |
| 266 | 20231222 | 150300 | 12112554550 | 49600 | 49650 | 49650 | 49550 | 1196 |
| 267 | 20231222 | 150200 | 12053230950 | 49650 | 49700 | 49700 | 49650 | 1163 |
| 268 | 20231222 | 150100 | 11995480350 | 49700 | 49700 | 49700 | 49650 | 339 |
| 269 | 20231222 | 150000 | 11978639500 | 49700 | 49700 | 49700 | 49650 | 366 |
| 270 | 20231222 | 145900 | 11960458600 | 49650 | 49650 | 49650 | 49600 | 1056 |
| 271 | 20231222 | 145800 | 11908037000 | 49650 | 49650 | 49650 | 49600 | 439 |
| 272 | 20231222 | 145700 | 11886251700 | 49600 | 49650 | 49650 | 49600 | 210 |
| 273 | 20231222 | 145600 | 11875828950 | 49600 | 49600 | 49650 | 49600 | 217 |
| 274 | 20231222 | 145500 | 11865057700 | 49600 | 49650 | 49650 | 49600 | 553 |
| 275 | 20231222 | 145400 | 11837619500 | 49650 | 49650 | 49650 | 49600 | 449 |
| 276 | 20231222 | 145300 | 11815329000 | 49600 | 49650 | 49650 | 49600 | 316 |
| 277 | 20231222 | 145200 | 11799641350 | 49600 | 49600 | 49650 | 49600 | 619 |
| 278 | 20231222 | 145100 | 11768935500 | 49600 | 49600 | 49650 | 49600 | 274 |
| 279 | 20231222 | 145000 | 11755342400 | 49600 | 49650 | 49650 | 49600 | 547 |
| 280 | 20231222 | 144900 | 11728185850 | 49650 | 49650 | 49650 | 49600 | 256 |
| 281 | 20231222 | 144800 | 11715479700 | 49600 | 49600 | 49650 | 49600 | 357 |
| 282 | 20231222 | 144700 | 11697767700 | 49600 | 49650 | 49700 | 49600 | 259 |
| 283 | 20231222 | 144600 | 11684909100 | 49650 | 49650 | 49700 | 49650 | 249 |
| 284 | 20231222 | 144500 | 11672539300 | 49650 | 49700 | 49700 | 49650 | 694 |
| 285 | 20231222 | 144400 | 11638054600 | 49700 | 49700 | 49700 | 49650 | 1379 |
| 286 | 20231222 | 144300 | 11569579700 | 49700 | 49700 | 49700 | 49650 | 278 |
| 287 | 20231222 | 144200 | 11555770900 | 49650 | 49600 | 49700 | 49600 | 1894 |
| 288 | 20231222 | 144100 | 11461741000 | 49600 | 49650 | 49650 | 49600 | 577 |
| 289 | 20231222 | 144000 | 11433111900 | 49600 | 49600 | 49650 | 49600 | 519 |
| 290 | 20231222 | 143900 | 11407357100 | 49600 | 49650 | 49650 | 49600 | 477 |
| 291 | 20231222 | 143800 | 11383690250 | 49650 | 49650 | 49650 | 49600 | 231 |
| 292 | 20231222 | 143700 | 11372226250 | 49600 | 49600 | 49600 | 49550 | 1142 |
| 293 | 20231222 | 143600 | 11315584400 | 49600 | 49550 | 49600 | 49550 | 243 |
| 294 | 20231222 | 143500 | 11303535400 | 49550 | 49600 | 49600 | 49550 | 1019 |
| 295 | 20231222 | 143400 | 11253005150 | 49600 | 49600 | 49600 | 49550 | 359 |
| 296 | 20231222 | 143300 | 11235200900 | 49550 | 49550 | 49600 | 49550 | 298 |
| 297 | 20231222 | 143200 | 11220430800 | 49550 | 49600 | 49600 | 49550 | 645 |
| 298 | 20231222 | 143100 | 11188453250 | 49600 | 49600 | 49600 | 49550 | 727 |
| 299 | 20231222 | 143000 | 11152422450 | 49600 | 49600 | 49650 | 49550 | 1139 |
| 300 | 20231222 | 142900 | 11095928350 | 49550 | 49550 | 49600 | 49550 | 553 |
| 301 | 20231222 | 142800 | 11068503600 | 49550 | 49600 | 49650 | 49550 | 807 |
| 302 | 20231222 | 142700 | 11028479850 | 49600 | 49600 | 49650 | 49600 | 302 |
| 303 | 20231222 | 142600 | 11013496900 | 49600 | 49650 | 49650 | 49550 | 4969 |
| 304 | 20231222 | 142500 | 10767044050 | 49600 | 49600 | 49650 | 49600 | 444 |
| 305 | 20231222 | 142400 | 10745019300 | 49600 | 49650 | 49650 | 49600 | 976 |
| 306 | 20231222 | 142300 | 10696578250 | 49650 | 49650 | 49650 | 49600 | 1001 |
| 307 | 20231222 | 142200 | 10646895900 | 49600 | 49650 | 49650 | 49600 | 900 |
| 308 | 20231222 | 142100 | 10602226050 | 49650 | 49600 | 49650 | 49600 | 660 |
| 309 | 20231222 | 142000 | 10569477550 | 49600 | 49650 | 49650 | 49600 | 536 |
| 310 | 20231222 | 141900 | 10542879600 | 49600 | 49700 | 49700 | 49600 | 1235 |
| 311 | 20231222 | 141800 | 10481568750 | 49650 | 49650 | 49700 | 49650 | 391 |
| 312 | 20231222 | 141700 | 10462151650 | 49650 | 49700 | 49750 | 49650 | 498 |
| 313 | 20231222 | 141600 | 10437414700 | 49750 | 49700 | 49750 | 49650 | 808 |
| 314 | 20231222 | 141500 | 10397267800 | 49650 | 49700 | 49700 | 49650 | 162 |
| 315 | 20231222 | 141400 | 10389219700 | 49700 | 49750 | 49750 | 49650 | 296 |
| 316 | 20231222 | 141300 | 10374506500 | 49750 | 49800 | 49800 | 49700 | 1510 |
| 317 | 20231222 | 141200 | 10299414550 | 49750 | 49800 | 49800 | 49750 | 144 |
| 318 | 20231222 | 141100 | 10292247500 | 49750 | 49800 | 49800 | 49750 | 809 |
| 319 | 20231222 | 141000 | 10251995900 | 49750 | 49750 | 49800 | 49700 | 1651 |
| 320 | 20231222 | 140900 | 10169859950 | 49700 | 49750 | 49750 | 49700 | 386 |
| 321 | 20231222 | 140800 | 10150668950 | 49750 | 49700 | 49750 | 49700 | 174 |
| 322 | 20231222 | 140700 | 10142014350 | 49750 | 49800 | 49800 | 49750 | 1458 |
| 323 | 20231222 | 140600 | 10069472500 | 49800 | 49750 | 49800 | 49750 | 690 |
| 324 | 20231222 | 140500 | 10035133750 | 49750 | 49800 | 49800 | 49750 | 165 |
| 325 | 20231222 | 140400 | 10026918700 | 49750 | 49750 | 49800 | 49750 | 415 |
| 326 | 20231222 | 140300 | 10006268900 | 49750 | 49800 | 49800 | 49750 | 261 |
| 327 | 20231222 | 140200 | 9993276100 | 49800 | 49750 | 49800 | 49750 | 958 |
| 328 | 20231222 | 140100 | 9945609500 | 49750 | 49700 | 49750 | 49700 | 1038 |
| 329 | 20231222 | 140000 | 9893978600 | 49700 | 49700 | 49750 | 49700 | 1217 |
| 330 | 20231222 | 135900 | 9833438400 | 49750 | 49700 | 49750 | 49650 | 201 |
| 331 | 20231222 | 135800 | 9823445400 | 49650 | 49700 | 49750 | 49650 | 1644 |
| 332 | 20231222 | 135700 | 9741734300 | 49700 | 49750 | 49750 | 49700 | 144 |
| 333 | 20231222 | 135600 | 9734573400 | 49750 | 49750 | 49750 | 49700 | 89 |
| 334 | 20231222 | 135500 | 9730146300 | 49700 | 49700 | 49750 | 49700 | 532 |
| 335 | 20231222 | 135400 | 9703693850 | 49750 | 49700 | 49750 | 49650 | 401 |
| 336 | 20231222 | 135300 | 9683762100 | 49700 | 49700 | 49700 | 49650 | 1534 |
| 337 | 20231222 | 135200 | 9607524150 | 49650 | 49700 | 49700 | 49650 | 427 |
| 338 | 20231222 | 135100 | 9586306200 | 49700 | 49650 | 49700 | 49650 | 118 |
| 339 | 20231222 | 135000 | 9580443750 | 49650 | 49650 | 49700 | 49650 | 143 |
| 340 | 20231222 | 134900 | 9573340100 | 49700 | 49650 | 49700 | 49650 | 253 |
| 341 | 20231222 | 134800 | 9560767650 | 49650 | 49700 | 49700 | 49650 | 294 |
| 342 | 20231222 | 134700 | 9546159100 | 49700 | 49700 | 49700 | 49650 | 380 |
| 343 | 20231222 | 134600 | 9527276200 | 49700 | 49700 | 49700 | 49650 | 338 |
| 344 | 20231222 | 134500 | 9510487550 | 49700 | 49650 | 49700 | 49650 | 241 |
| 345 | 20231222 | 134400 | 9498516400 | 49700 | 49700 | 49700 | 49650 | 352 |
| 346 | 20231222 | 134300 | 9481022350 | 49650 | 49650 | 49700 | 49650 | 242 |
| 347 | 20231222 | 134200 | 9469002350 | 49700 | 49700 | 49700 | 49650 | 218 |
| 348 | 20231222 | 134100 | 9458170650 | 49650 | 49650 | 49700 | 49650 | 242 |
| 349 | 20231222 | 134000 | 9446150300 | 49650 | 49700 | 49700 | 49650 | 211 |
| 350 | 20231222 | 133900 | 9435665700 | 49650 | 49650 | 49700 | 49650 | 144 |
| 351 | 20231222 | 133800 | 9428511450 | 49700 | 49700 | 49700 | 49650 | 181 |
| 352 | 20231222 | 133700 | 9419520800 | 49650 | 49700 | 49700 | 49650 | 1909 |
| 353 | 20231222 | 133600 | 9324645900 | 49700 | 49650 | 49700 | 49650 | 201 |
| 354 | 20231222 | 133500 | 9314663300 | 49650 | 49700 | 49700 | 49650 | 82 |
| 355 | 20231222 | 133400 | 9310590050 | 49650 | 49700 | 49700 | 49650 | 132 |
| 356 | 20231222 | 133300 | 9304032550 | 49700 | 49650 | 49700 | 49650 | 209 |
| 357 | 20231222 | 133200 | 9293649800 | 49650 | 49650 | 49700 | 49650 | 140 |
| 358 | 20231222 | 133100 | 9286695650 | 49700 | 49700 | 49700 | 49650 | 463 |
| 359 | 20231222 | 133000 | 9263696200 | 49650 | 49650 | 49700 | 49650 | 278 |
| 360 | 20231222 | 132900 | 9249886300 | 49700 | 49700 | 49700 | 49650 | 678 |
| 361 | 20231222 | 132800 | 9216221850 | 49650 | 49650 | 49650 | 49650 | 35 |
| 362 | 20231222 | 132700 | 9214484100 | 49650 | 49700 | 49700 | 49650 | 551 |
| 363 | 20231222 | 132600 | 9187120350 | 49650 | 49700 | 49700 | 49650 | 161 |
| 364 | 20231222 | 132500 | 9179120150 | 49650 | 49650 | 49750 | 49650 | 27 |
| 365 | 20231222 | 132400 | 9177778900 | 49700 | 49750 | 49750 | 49650 | 318 |
| 366 | 20231222 | 132300 | 9161979150 | 49750 | 49700 | 49750 | 49700 | 454 |
| 367 | 20231222 | 132200 | 9139410800 | 49700 | 49700 | 49750 | 49700 | 356 |
| 368 | 20231222 | 132100 | 9121714650 | 49700 | 49700 | 49750 | 49700 | 88 |
| 369 | 20231222 | 132000 | 9117338300 | 49750 | 49700 | 49750 | 49700 | 710 |
| 370 | 20231222 | 131900 | 9082049800 | 49700 | 49700 | 49750 | 49700 | 357 |
| 371 | 20231222 | 131800 | 9064298100 | 49700 | 49700 | 49700 | 49700 | 10 |
| 372 | 20231222 | 131700 | 9063801100 | 49700 | 49750 | 49750 | 49700 | 346 |
| 373 | 20231222 | 131600 | 9046593250 | 49700 | 49750 | 49750 | 49700 | 90 |
| 374 | 20231222 | 131500 | 9042115900 | 49750 | 49700 | 49750 | 49700 | 116 |
| 375 | 20231222 | 131400 | 9036346800 | 49750 | 49750 | 49750 | 49700 | 113 |
| 376 | 20231222 | 131300 | 9030728500 | 49750 | 49700 | 49750 | 49700 | 545 |
| 377 | 20231222 | 131200 | 9003639900 | 49750 | 49700 | 49750 | 49700 | 677 |
| 378 | 20231222 | 131100 | 8969960300 | 49750 | 49750 | 49750 | 49650 | 1774 |
| 379 | 20231222 | 131000 | 8881755400 | 49700 | 49700 | 49750 | 49700 | 84 |
| 380 | 20231222 | 130900 | 8877579500 | 49700 | 49750 | 49750 | 49700 | 259 |
| 381 | 20231222 | 130800 | 8864706700 | 49750 | 49700 | 49750 | 49700 | 221 |
| 382 | 20231222 | 130700 | 8853719600 | 49700 | 49700 | 49750 | 49700 | 1358 |
| 383 | 20231222 | 130600 | 8786224300 | 49700 | 49700 | 49750 | 49700 | 30 |
| 384 | 20231222 | 130500 | 8784733000 | 49700 | 49750 | 49750 | 49700 | 173 |
| 385 | 20231222 | 130400 | 8776130450 | 49700 | 49700 | 49750 | 49700 | 139 |
| 386 | 20231222 | 130300 | 8769216250 | 49700 | 49750 | 49750 | 49700 | 43 |
| 387 | 20231222 | 130200 | 8767077150 | 49750 | 49750 | 49750 | 49750 | 63 |
| 388 | 20231222 | 130100 | 8763942900 | 49750 | 49750 | 49750 | 49700 | 125 |
| 389 | 20231222 | 130000 | 8757724700 | 49750 | 49750 | 49750 | 49700 | 943 |
| 390 | 20231222 | 125900 | 8710811200 | 49700 | 49700 | 49750 | 49700 | 25 |
| 391 | 20231222 | 125800 | 8709568200 | 49700 | 49750 | 49750 | 49700 | 131 |
| 392 | 20231222 | 125700 | 8703057150 | 49750 | 49700 | 49750 | 49700 | 252 |
| 393 | 20231222 | 125600 | 8690528000 | 49700 | 49700 | 49750 | 49700 | 404 |
| 394 | 20231222 | 125500 | 8670448800 | 49700 | 49700 | 49750 | 49700 | 320 |
| 395 | 20231222 | 125400 | 8654544600 | 49750 | 49700 | 49750 | 49700 | 259 |
| 396 | 20231222 | 125300 | 8641667800 | 49700 | 49700 | 49750 | 49700 | 284 |
| 397 | 20231222 | 125200 | 8627551800 | 49700 | 49700 | 49700 | 49700 | 162 |
| 398 | 20231222 | 125100 | 8619500400 | 49750 | 49700 | 49750 | 49700 | 39 |
| 399 | 20231222 | 125000 | 8617560650 | 49750 | 49700 | 49750 | 49700 | 171 |
| 400 | 20231222 | 124900 | 8609058550 | 49700 | 49700 | 49750 | 49700 | 21 |
| 401 | 20231222 | 124800 | 8608014400 | 49700 | 49750 | 49750 | 49700 | 90 |
| 402 | 20231222 | 124700 | 8603539600 | 49750 | 49750 | 49750 | 49700 | 81 |
| 403 | 20231222 | 124600 | 8599510100 | 49750 | 49700 | 49750 | 49700 | 140 |
| 404 | 20231222 | 124500 | 8592550750 | 49750 | 49750 | 49750 | 49700 | 53 |
| 405 | 20231222 | 124400 | 8589916200 | 49750 | 49700 | 49750 | 49700 | 135 |
| 406 | 20231222 | 124300 | 8583201300 | 49750 | 49650 | 49750 | 49650 | 521 |
| 407 | 20231222 | 124200 | 8557308800 | 49650 | 49700 | 49700 | 49650 | 1094 |
| 408 | 20231222 | 124100 | 8502939250 | 49700 | 49700 | 49700 | 49650 | 110 |
| 409 | 20231222 | 124000 | 8497474350 | 49650 | 49750 | 49750 | 49650 | 249 |
| 410 | 20231222 | 123900 | 8485098050 | 49750 | 49700 | 49750 | 49700 | 114 |
| 411 | 20231222 | 123800 | 8479428900 | 49750 | 49750 | 49750 | 49700 | 65 |
| 412 | 20231222 | 123700 | 8476195500 | 49700 | 49700 | 49750 | 49700 | 266 |
| 413 | 20231222 | 123600 | 8462975250 | 49700 | 49750 | 49750 | 49700 | 680 |
| 414 | 20231222 | 123500 | 8429174450 | 49700 | 49750 | 49750 | 49700 | 73 |
| 415 | 20231222 | 123400 | 8425545100 | 49700 | 49750 | 49750 | 49700 | 154 |
| 416 | 20231222 | 123300 | 8417888550 | 49750 | 49700 | 49750 | 49700 | 529 |
| 417 | 20231222 | 123200 | 8391576500 | 49750 | 49750 | 49750 | 49700 | 156 |
| 418 | 20231222 | 123100 | 8383818300 | 49750 | 49700 | 49750 | 49700 | 3 |
| 419 | 20231222 | 123000 | 8383669100 | 49700 | 49700 | 49750 | 49700 | 575 |
| 420 | 20231222 | 122900 | 8355070250 | 49700 | 49700 | 49750 | 49700 | 82 |
| 421 | 20231222 | 122800 | 8350991500 | 49750 | 49700 | 49750 | 49700 | 191 |
| 422 | 20231222 | 122700 | 8341491550 | 49700 | 49700 | 49750 | 49700 | 801 |
| 423 | 20231222 | 122600 | 8301681800 | 49650 | 49650 | 49700 | 49650 | 27 |
| 424 | 20231222 | 122500 | 8300340850 | 49700 | 49700 | 49700 | 49700 | 447 |
| 425 | 20231222 | 122400 | 8278124950 | 49700 | 49750 | 49750 | 49700 | 115 |
| 426 | 20231222 | 122300 | 8272406100 | 49750 | 49750 | 49750 | 49700 | 152 |
| 427 | 20231222 | 122200 | 8264844500 | 49750 | 49750 | 49800 | 49750 | 299 |
| 428 | 20231222 | 122100 | 8249967750 | 49750 | 49700 | 49750 | 49700 | 541 |
| 429 | 20231222 | 122000 | 8223074650 | 49700 | 49700 | 49750 | 49700 | 306 |
| 430 | 20231222 | 121900 | 8207865950 | 49750 | 49750 | 49800 | 49750 | 108 |
| 431 | 20231222 | 121800 | 8202492000 | 49750 | 49800 | 49800 | 49750 | 1653 |
| 432 | 20231222 | 121700 | 8120249550 | 49850 | 49800 | 49850 | 49800 | 370 |
| 433 | 20231222 | 121600 | 8101823150 | 49800 | 49850 | 49850 | 49800 | 974 |
| 434 | 20231222 | 121500 | 8053315850 | 49800 | 49850 | 49850 | 49800 | 386 |
| 435 | 20231222 | 121400 | 8034091800 | 49800 | 49850 | 49850 | 49800 | 120 |
| 436 | 20231222 | 121300 | 8028111000 | 49800 | 49800 | 49850 | 49800 | 133 |
| 437 | 20231222 | 121200 | 8021486650 | 49850 | 49800 | 49850 | 49800 | 1123 |
| 438 | 20231222 | 121100 | 7965508400 | 49800 | 49850 | 49850 | 49800 | 146 |
| 439 | 20231222 | 121000 | 7958234200 | 49800 | 49800 | 49850 | 49800 | 58 |
| 440 | 20231222 | 120900 | 7955345300 | 49850 | 49800 | 49850 | 49800 | 382 |
| 441 | 20231222 | 120800 | 7936320700 | 49800 | 49800 | 49850 | 49800 | 186 |
| 442 | 20231222 | 120700 | 7927057150 | 49800 | 49800 | 49850 | 49800 | 97 |
| 443 | 20231222 | 120600 | 7922222550 | 49800 | 49800 | 49850 | 49800 | 53 |
| 444 | 20231222 | 120500 | 7919581950 | 49800 | 49850 | 49850 | 49800 | 706 |
| 445 | 20231222 | 120400 | 7884390200 | 49850 | 49900 | 49900 | 49850 | 198 |
| 446 | 20231222 | 120300 | 7874519450 | 49850 | 49900 | 49900 | 49850 | 118 |
| 447 | 20231222 | 120200 | 7868632750 | 49900 | 49850 | 49900 | 49850 | 1024 |
| 448 | 20231222 | 120100 | 7817541950 | 49850 | 49850 | 49900 | 49850 | 1283 |
| 449 | 20231222 | 120000 | 7753530450 | 49900 | 49850 | 49900 | 49850 | 205 |
| 450 | 20231222 | 115900 | 7743303950 | 49900 | 49850 | 49900 | 49850 | 108 |
| 451 | 20231222 | 115800 | 7737915600 | 49900 | 49900 | 49900 | 49850 | 154 |
| 452 | 20231222 | 115700 | 7730231800 | 49850 | 49850 | 49900 | 49850 | 127 |
| 453 | 20231222 | 115600 | 7723897600 | 49850 | 49850 | 49900 | 49850 | 443 |
| 454 | 20231222 | 115500 | 7701793550 | 49900 | 49900 | 49900 | 49850 | 37 |
| 455 | 20231222 | 115400 | 7699947650 | 49850 | 49850 | 49900 | 49850 | 67 |
| 456 | 20231222 | 115300 | 7696606750 | 49850 | 49850 | 49900 | 49850 | 87 |
| 457 | 20231222 | 115200 | 7692266500 | 49900 | 49900 | 49900 | 49850 | 1593 |
| 458 | 20231222 | 115100 | 7612844200 | 49850 | 49850 | 49900 | 49850 | 158 |
| 459 | 20231222 | 115000 | 7604963900 | 49850 | 49850 | 49900 | 49850 | 192 |
| 460 | 20231222 | 114900 | 7595385450 | 49900 | 49900 | 49900 | 49850 | 196 |
| 461 | 20231222 | 114800 | 7585607150 | 49900 | 49850 | 49900 | 49800 | 4075 |
| 462 | 20231222 | 114700 | 7382466900 | 49800 | 49850 | 49850 | 49800 | 1984 |
| 463 | 20231222 | 114600 | 7283568850 | 49850 | 49800 | 49850 | 49800 | 471 |
| 464 | 20231222 | 114500 | 7260103850 | 49850 | 49800 | 49850 | 49800 | 269 |
| 465 | 20231222 | 114400 | 7246702450 | 49850 | 49800 | 49850 | 49800 | 66 |
| 466 | 20231222 | 114300 | 7243413050 | 49850 | 49850 | 49850 | 49800 | 104 |
| 467 | 20231222 | 114200 | 7238230950 | 49850 | 49800 | 49850 | 49800 | 254 |
| 468 | 20231222 | 114100 | 7225576750 | 49850 | 49850 | 49850 | 49800 | 62 |
| 469 | 20231222 | 114000 | 7222487000 | 49800 | 49800 | 49850 | 49800 | 169 |
| 470 | 20231222 | 113900 | 7214065900 | 49850 | 49800 | 49850 | 49800 | 655 |
| 471 | 20231222 | 113800 | 7181417900 | 49850 | 49800 | 49850 | 49800 | 136 |
| 472 | 20231222 | 113700 | 7174639250 | 49850 | 49850 | 49850 | 49800 | 47 |
| 473 | 20231222 | 113600 | 7172296850 | 49800 | 49800 | 49850 | 49800 | 67 |
| 474 | 20231222 | 113500 | 7168958900 | 49850 | 49850 | 49850 | 49800 | 83 |
| 475 | 20231222 | 113400 | 7164824550 | 49850 | 49800 | 49850 | 49750 | 226 |
| 476 | 20231222 | 113300 | 7153568550 | 49800 | 49800 | 49850 | 49800 | 520 |
| 477 | 20231222 | 113200 | 7127669900 | 49850 | 49850 | 49850 | 49800 | 52 |
| 478 | 20231222 | 113100 | 7125078100 | 49800 | 49800 | 49850 | 49800 | 412 |
| 479 | 20231222 | 113000 | 7104554550 | 49850 | 49800 | 49850 | 49750 | 414 |
| 480 | 20231222 | 112900 | 7083937100 | 49800 | 49800 | 49800 | 49750 | 539 |
| 481 | 20231222 | 112800 | 7057094950 | 49800 | 49750 | 49800 | 49750 | 641 |
| 482 | 20231222 | 112700 | 7025173200 | 49750 | 49750 | 49800 | 49750 | 333 |
| 483 | 20231222 | 112600 | 7008592600 | 49800 | 49800 | 49800 | 49750 | 74 |
| 484 | 20231222 | 112500 | 7004908500 | 49750 | 49800 | 49800 | 49750 | 79 |
| 485 | 20231222 | 112400 | 7000976650 | 49800 | 49750 | 49800 | 49750 | 151 |
| 486 | 20231222 | 112300 | 6993457850 | 49750 | 49800 | 49800 | 49750 | 125 |
| 487 | 20231222 | 112200 | 6987238250 | 49750 | 49800 | 49800 | 49750 | 99 |
| 488 | 20231222 | 112100 | 6982311000 | 49800 | 49750 | 49800 | 49750 | 327 |
| 489 | 20231222 | 112000 | 6966040950 | 49750 | 49750 | 49800 | 49750 | 226 |
| 490 | 20231222 | 111900 | 6954792600 | 49750 | 49750 | 49800 | 49750 | 445 |
| 491 | 20231222 | 111800 | 6932645750 | 49800 | 49750 | 49800 | 49700 | 2602 |
| 492 | 20231222 | 111700 | 6803303350 | 49800 | 49700 | 49800 | 49700 | 213 |
| 493 | 20231222 | 111600 | 6792697800 | 49750 | 49800 | 49800 | 49700 | 614 |
| 494 | 20231222 | 111500 | 6762151150 | 49750 | 49750 | 49800 | 49750 | 112 |
| 495 | 20231222 | 111400 | 6756576050 | 49750 | 49700 | 49800 | 49700 | 115 |
| 496 | 20231222 | 111300 | 6750854400 | 49750 | 49750 | 49800 | 49700 | 1175 |
| 497 | 20231222 | 111200 | 6692383600 | 49750 | 49750 | 49800 | 49750 | 162 |
| 498 | 20231222 | 111100 | 6684317900 | 49800 | 49750 | 49800 | 49750 | 121 |
| 499 | 20231222 | 111000 | 6678296300 | 49750 | 49800 | 49800 | 49700 | 658 |
| 500 | 20231222 | 110900 | 6645560850 | 49750 | 49700 | 49800 | 49700 | 501 |
| 501 | 20231222 | 110800 | 6620630400 | 49750 | 49750 | 49750 | 49700 | 126 |
| 502 | 20231222 | 110700 | 6614362850 | 49700 | 49700 | 49750 | 49700 | 156 |
| 503 | 20231222 | 110600 | 6606604400 | 49700 | 49700 | 49750 | 49700 | 200 |
| 504 | 20231222 | 110500 | 6596660450 | 49700 | 49750 | 49750 | 49700 | 275 |
| 505 | 20231222 | 110400 | 6582991050 | 49750 | 49750 | 49750 | 49700 | 205 |
| 506 | 20231222 | 110300 | 6572800850 | 49700 | 49650 | 49750 | 49650 | 64 |
| 507 | 20231222 | 110200 | 6569618750 | 49700 | 49650 | 49700 | 49600 | 494 |
| 508 | 20231222 | 110100 | 6545081400 | 49600 | 49600 | 49650 | 49600 | 53 |
| 509 | 20231222 | 110000 | 6542452150 | 49650 | 49600 | 49650 | 49600 | 264 |
| 510 | 20231222 | 105900 | 6529345600 | 49650 | 49600 | 49650 | 49600 | 194 |
| 511 | 20231222 | 105800 | 6519714450 | 49650 | 49600 | 49650 | 49600 | 789 |
| 512 | 20231222 | 105700 | 6480544250 | 49600 | 49650 | 49700 | 49600 | 1094 |
| 513 | 20231222 | 105600 | 6426232850 | 49650 | 49700 | 49700 | 49650 | 903 |
| 514 | 20231222 | 105500 | 6381355350 | 49700 | 49750 | 49800 | 49700 | 814 |
| 515 | 20231222 | 105400 | 6340868050 | 49750 | 49700 | 49800 | 49700 | 68 |
| 516 | 20231222 | 105300 | 6337484500 | 49750 | 49750 | 49750 | 49700 | 583 |
| 517 | 20231222 | 105200 | 6308482950 | 49700 | 49800 | 49800 | 49700 | 827 |
| 518 | 20231222 | 105100 | 6267342450 | 49750 | 49800 | 49800 | 49750 | 270 |
| 519 | 20231222 | 105000 | 6253898400 | 49750 | 49750 | 49800 | 49750 | 250 |
| 520 | 20231222 | 104900 | 6241456900 | 49750 | 49800 | 49800 | 49750 | 398 |
| 521 | 20231222 | 104800 | 6221648400 | 49800 | 49800 | 49850 | 49750 | 880 |
| 522 | 20231222 | 104700 | 6177818550 | 49800 | 49850 | 49900 | 49800 | 1385 |
| 523 | 20231222 | 104600 | 6108735300 | 49850 | 49900 | 49900 | 49850 | 1101 |
| 524 | 20231222 | 104500 | 6053798150 | 49850 | 49850 | 49850 | 49800 | 865 |
| 525 | 20231222 | 104400 | 6010681450 | 49800 | 49850 | 49850 | 49800 | 272 |
| 526 | 20231222 | 104300 | 5997130300 | 49800 | 49900 | 49900 | 49800 | 395 |
| 527 | 20231222 | 104200 | 5977442900 | 49900 | 49900 | 49900 | 49850 | 466 |
| 528 | 20231222 | 104100 | 5954195450 | 49850 | 49900 | 49900 | 49850 | 412 |
| 529 | 20231222 | 104000 | 5933636800 | 49900 | 49900 | 49900 | 49850 | 1189 |
| 530 | 20231222 | 103900 | 5874325650 | 49950 | 49850 | 49950 | 49850 | 4908 |
| 531 | 20231222 | 103800 | 5629374900 | 49900 | 49800 | 49900 | 49800 | 6622 |
| 532 | 20231222 | 103700 | 5299370150 | 49800 | 49750 | 49800 | 49750 | 561 |
| 533 | 20231222 | 103600 | 5271445250 | 49750 | 49700 | 49750 | 49700 | 1948 |
| 534 | 20231222 | 103500 | 5174549800 | 49700 | 49750 | 49750 | 49700 | 415 |
| 535 | 20231222 | 103400 | 5153923650 | 49700 | 49700 | 49750 | 49700 | 412 |
| 536 | 20231222 | 103300 | 5133444950 | 49700 | 49750 | 49750 | 49700 | 232 |
| 537 | 20231222 | 103200 | 5121908150 | 49700 | 49750 | 49750 | 49700 | 288 |
| 538 | 20231222 | 103100 | 5107588700 | 49650 | 49700 | 49700 | 49650 | 709 |
| 539 | 20231222 | 103000 | 5072357600 | 49650 | 49750 | 49750 | 49650 | 271 |
| 540 | 20231222 | 102900 | 5058884800 | 49750 | 49750 | 49750 | 49600 | 846 |
| 541 | 20231222 | 102800 | 5016854600 | 49700 | 49700 | 49700 | 49650 | 1498 |
| 542 | 20231222 | 102700 | 4942420150 | 49700 | 49650 | 49700 | 49650 | 1102 |
| 543 | 20231222 | 102600 | 4887652500 | 49700 | 49650 | 49700 | 49600 | 458 |
| 544 | 20231222 | 102500 | 4864912450 | 49650 | 49650 | 49700 | 49650 | 225 |
| 545 | 20231222 | 102400 | 4853738250 | 49700 | 49650 | 49700 | 49650 | 232 |
| 546 | 20231222 | 102300 | 4842208250 | 49650 | 49600 | 49650 | 49600 | 2327 |
| 547 | 20231222 | 102200 | 4726686250 | 49600 | 49650 | 49650 | 49600 | 345 |
| 548 | 20231222 | 102100 | 4709568300 | 49650 | 49650 | 49650 | 49600 | 139 |
| 549 | 20231222 | 102000 | 4702670400 | 49600 | 49650 | 49650 | 49600 | 191 |
| 550 | 20231222 | 101900 | 4693189950 | 49600 | 49600 | 49650 | 49600 | 363 |
| 551 | 20231222 | 101800 | 4675170500 | 49650 | 49600 | 49650 | 49600 | 388 |
| 552 | 20231222 | 101700 | 4655923600 | 49600 | 49600 | 49600 | 49550 | 245 |
| 553 | 20231222 | 101600 | 4643772400 | 49550 | 49550 | 49600 | 49550 | 453 |
| 554 | 20231222 | 101500 | 4621317950 | 49550 | 49550 | 49600 | 49550 | 224 |
| 555 | 20231222 | 101400 | 4610212800 | 49550 | 49600 | 49600 | 49500 | 405 |
| 556 | 20231222 | 101300 | 4590142850 | 49600 | 49600 | 49600 | 49550 | 502 |
| 557 | 20231222 | 101200 | 4565245250 | 49600 | 49600 | 49650 | 49600 | 136 |
| 558 | 20231222 | 101100 | 4558496500 | 49600 | 49600 | 49650 | 49600 | 181 |
| 559 | 20231222 | 101000 | 4549514400 | 49600 | 49600 | 49650 | 49600 | 56 |
| 560 | 20231222 | 100900 | 4546734550 | 49650 | 49650 | 49700 | 49600 | 1433 |
| 561 | 20231222 | 100800 | 4475596100 | 49650 | 49500 | 49700 | 49500 | 4127 |
| 562 | 20231222 | 100700 | 4270870950 | 49550 | 49500 | 49550 | 49450 | 1166 |
| 563 | 20231222 | 100600 | 4213196250 | 49450 | 49550 | 49550 | 49450 | 460 |
| 564 | 20231222 | 100500 | 4190423800 | 49600 | 49550 | 49600 | 49550 | 146 |
| 565 | 20231222 | 100400 | 4183188150 | 49600 | 49500 | 49600 | 49500 | 3062 |
| 566 | 20231222 | 100300 | 4031500100 | 49500 | 49500 | 49550 | 49500 | 851 |
| 567 | 20231222 | 100200 | 3989371050 | 49500 | 49550 | 49550 | 49500 | 391 |
| 568 | 20231222 | 100100 | 3970015450 | 49550 | 49500 | 49550 | 49500 | 238 |
| 569 | 20231222 | 100000 | 3958226050 | 49550 | 49550 | 49550 | 49500 | 177 |
| 570 | 20231222 | 095900 | 3949460250 | 49500 | 49550 | 49550 | 49500 | 101 |
| 571 | 20231222 | 095800 | 3944456400 | 49550 | 49500 | 49550 | 49500 | 223 |
| 572 | 20231222 | 095700 | 3933417100 | 49550 | 49500 | 49550 | 49500 | 118 |
| 573 | 20231222 | 095600 | 3927570900 | 49550 | 49600 | 49600 | 49500 | 454 |
| 574 | 20231222 | 095500 | 3905075050 | 49550 | 49550 | 49600 | 49550 | 417 |
| 575 | 20231222 | 095400 | 3884411900 | 49550 | 49600 | 49600 | 49500 | 394 |
| 576 | 20231222 | 095300 | 3864888650 | 49550 | 49600 | 49600 | 49550 | 768 |
| 577 | 20231222 | 095200 | 3826825800 | 49600 | 49550 | 49600 | 49550 | 183 |
| 578 | 20231222 | 095100 | 3817753200 | 49550 | 49600 | 49600 | 49550 | 375 |
| 579 | 20231222 | 095000 | 3799170000 | 49600 | 49550 | 49600 | 49550 | 409 |
| 580 | 20231222 | 094900 | 3778887650 | 49550 | 49550 | 49550 | 49550 | 583 |
| 581 | 20231222 | 094800 | 3750000000 | 49500 | 49500 | 49550 | 49500 | 334 |
| 582 | 20231222 | 094700 | 3733466000 | 49500 | 49450 | 49500 | 49450 | 1145 |
| 583 | 20231222 | 094600 | 3676798100 | 49500 | 49450 | 49500 | 49450 | 184 |
| 584 | 20231222 | 094500 | 3667692650 | 49450 | 49450 | 49500 | 49450 | 216 |
| 585 | 20231222 | 094400 | 3657003500 | 49500 | 49450 | 49500 | 49450 | 89 |
| 586 | 20231222 | 094300 | 3652600600 | 49450 | 49500 | 49500 | 49450 | 227 |
| 587 | 20231222 | 094200 | 3641371450 | 49450 | 49450 | 49500 | 49450 | 89 |
| 588 | 20231222 | 094100 | 3636969000 | 49500 | 49500 | 49500 | 49450 | 457 |
| 589 | 20231222 | 094000 | 3614352300 | 49550 | 49500 | 49550 | 49500 | 2233 |
| 590 | 20231222 | 093900 | 3503816650 | 49500 | 49600 | 49650 | 49500 | 1779 |
| 591 | 20231222 | 093800 | 3415632050 | 49600 | 49600 | 49650 | 49600 | 172 |
| 592 | 20231222 | 093700 | 3407099150 | 49600 | 49650 | 49650 | 49600 | 280 |
| 593 | 20231222 | 093600 | 3393202400 | 49700 | 49650 | 49700 | 49600 | 712 |
| 594 | 20231222 | 093500 | 3357825000 | 49650 | 49700 | 49700 | 49600 | 1516 |
| 595 | 20231222 | 093400 | 3282564750 | 49700 | 49650 | 49700 | 49650 | 229 |
| 596 | 20231222 | 093300 | 3271186400 | 49650 | 49650 | 49700 | 49600 | 754 |
| 597 | 20231222 | 093200 | 3233740400 | 49650 | 49650 | 49700 | 49600 | 878 |
| 598 | 20231222 | 093100 | 3190144350 | 49700 | 49700 | 49700 | 49650 | 171 |
| 599 | 20231222 | 093000 | 3181648100 | 49700 | 49700 | 49700 | 49650 | 37 |
| 600 | 20231222 | 092900 | 3179810250 | 49700 | 49700 | 49700 | 49650 | 494 |
| 601 | 20231222 | 092800 | 3155282300 | 49700 | 49700 | 49700 | 49650 | 489 |
| 602 | 20231222 | 092700 | 3130982800 | 49650 | 49750 | 49800 | 49650 | 1140 |
| 603 | 20231222 | 092600 | 3074322250 | 49800 | 49700 | 49800 | 49700 | 1714 |
| 604 | 20231222 | 092500 | 2988975500 | 49750 | 49700 | 49750 | 49700 | 1183 |
| 605 | 20231222 | 092400 | 2930137100 | 49700 | 49600 | 49700 | 49600 | 309 |
| 606 | 20231222 | 092300 | 2914791650 | 49600 | 49650 | 49650 | 49600 | 35 |
| 607 | 20231222 | 092200 | 2913054100 | 49650 | 49600 | 49650 | 49600 | 154 |
| 608 | 20231222 | 092100 | 2905408500 | 49650 | 49500 | 49650 | 49500 | 1444 |
| 609 | 20231222 | 092000 | 2833823750 | 49550 | 49550 | 49550 | 49500 | 592 |
| 610 | 20231222 | 091900 | 2804490700 | 49500 | 49450 | 49550 | 49450 | 182 |
| 611 | 20231222 | 091800 | 2795478900 | 49450 | 49450 | 49550 | 49450 | 1888 |
| 612 | 20231222 | 091700 | 2702011100 | 49500 | 49350 | 49500 | 49300 | 2802 |
| 613 | 20231222 | 091600 | 2563610400 | 49300 | 49350 | 49400 | 49300 | 870 |
| 614 | 20231222 | 091500 | 2520695600 | 49350 | 49350 | 49350 | 49300 | 1100 |
| 615 | 20231222 | 091400 | 2466410650 | 49350 | 49350 | 49400 | 49300 | 584 |
| 616 | 20231222 | 091300 | 2437590900 | 49300 | 49400 | 49400 | 49300 | 2362 |
| 617 | 20231222 | 091200 | 2321033750 | 49400 | 49400 | 49450 | 49350 | 6027 |
| 618 | 20231222 | 091100 | 2023297100 | 49450 | 49500 | 49550 | 49400 | 4920 |
| 619 | 20231222 | 091000 | 1779980400 | 49500 | 49500 | 49500 | 49450 | 803 |
| 620 | 20231222 | 090900 | 1740234900 | 49500 | 49500 | 49500 | 49450 | 1134 |
| 621 | 20231222 | 090800 | 1684114350 | 49500 | 49450 | 49550 | 49450 | 855 |
| 622 | 20231222 | 090700 | 1641811150 | 49450 | 49450 | 49550 | 49450 | 2439 |
| 623 | 20231222 | 090600 | 1521100350 | 49500 | 49550 | 49550 | 49450 | 1999 |
| 624 | 20231222 | 090500 | 1422156750 | 49500 | 49500 | 49550 | 49500 | 973 |
| 625 | 20231222 | 090400 | 1373991250 | 49550 | 49650 | 49700 | 49500 | 9239 |
| 626 | 20231222 | 090300 | 915948100 | 49700 | 49750 | 49800 | 49650 | 4738 |
| 627 | 20231222 | 090200 | 680434850 | 49800 | 49700 | 49800 | 49700 | 3029 |
| 628 | 20231222 | 090100 | 529773800 | 49700 | 49650 | 49800 | 49600 | 2017 |
| 629 | 20231222 | 090000 | 429609350 | 49700 | 49850 | 49850 | 49650 | 8631 |