34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 3 | 20231219 | 192700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20231219 | 192600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20231219 | 192500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20231219 | 192400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20231219 | 192300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20231219 | 192200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20231219 | 192100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20231219 | 192000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20231219 | 191900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20231219 | 191800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20231219 | 191700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20231219 | 191600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20231219 | 191500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20231219 | 191400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20231219 | 191300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20231219 | 191200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20231219 | 191100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20231219 | 191000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20231219 | 190900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20231219 | 190800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20231219 | 190700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20231219 | 190600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20231219 | 190500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20231219 | 190400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20231219 | 190300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20231219 | 190200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20231219 | 190100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20231219 | 190000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20231219 | 185900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20231219 | 185800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 33 | 20231219 | 185700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20231219 | 185600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20231219 | 185500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20231219 | 185400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20231219 | 185300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20231219 | 185200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20231219 | 185100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20231219 | 185000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20231219 | 184900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20231219 | 184800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20231219 | 184700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20231219 | 184600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20231219 | 184500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20231219 | 184400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20231219 | 184300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20231219 | 184200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20231219 | 184100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20231219 | 184000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20231219 | 183900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20231219 | 183800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20231219 | 183700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20231219 | 183600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20231219 | 183500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20231219 | 183400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20231219 | 183300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20231219 | 183200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20231219 | 183100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20231219 | 183000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20231219 | 182900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20231219 | 182800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 63 | 20231219 | 182700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20231219 | 182600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20231219 | 182500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20231219 | 182400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20231219 | 182300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20231219 | 182200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20231219 | 182100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20231219 | 182000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20231219 | 181900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20231219 | 181800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20231219 | 181700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20231219 | 181600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20231219 | 181500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20231219 | 181400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20231219 | 181300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20231219 | 181200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20231219 | 181100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20231219 | 181000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20231219 | 180900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20231219 | 180800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20231219 | 180700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20231219 | 180600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20231219 | 180500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20231219 | 180400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20231219 | 180300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20231219 | 180200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20231219 | 180100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20231219 | 180000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20231219 | 175900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20231219 | 175800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 93 | 20231219 | 175700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20231219 | 175600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20231219 | 175500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20231219 | 175400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20231219 | 175300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20231219 | 175200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20231219 | 175100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20231219 | 175000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20231219 | 174900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20231219 | 174800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20231219 | 174700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20231219 | 174600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20231219 | 174500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20231219 | 174400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20231219 | 174300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20231219 | 174200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20231219 | 174100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20231219 | 174000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20231219 | 173900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20231219 | 173800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20231219 | 173700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20231219 | 173600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20231219 | 173500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20231219 | 173400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20231219 | 173300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20231219 | 173200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20231219 | 173100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20231219 | 173000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20231219 | 172900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20231219 | 172800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 123 | 20231219 | 172700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20231219 | 172600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20231219 | 172500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20231219 | 172400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20231219 | 172300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20231219 | 172200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20231219 | 172100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20231219 | 172000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20231219 | 171900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20231219 | 171800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20231219 | 171700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20231219 | 171600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20231219 | 171500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20231219 | 171400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20231219 | 171300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20231219 | 171200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20231219 | 171100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20231219 | 171000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20231219 | 170900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20231219 | 170800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20231219 | 170700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20231219 | 170600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20231219 | 170500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20231219 | 170400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20231219 | 170300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20231219 | 170200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20231219 | 170100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20231219 | 170000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20231219 | 165900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20231219 | 165800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 153 | 20231219 | 165700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20231219 | 165600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20231219 | 165500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20231219 | 165400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20231219 | 165300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20231219 | 165200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20231219 | 165100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20231219 | 165000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20231219 | 164900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20231219 | 164800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20231219 | 164700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20231219 | 164600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20231219 | 164500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20231219 | 164400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20231219 | 164300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20231219 | 164200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20231219 | 164100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20231219 | 164000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20231219 | 163900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20231219 | 163800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20231219 | 163700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20231219 | 163600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20231219 | 163500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20231219 | 163400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20231219 | 163300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20231219 | 163200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20231219 | 163100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20231219 | 163000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20231219 | 162900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20231219 | 162800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 183 | 20231219 | 162700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20231219 | 162600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20231219 | 162500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20231219 | 162400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20231219 | 162300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20231219 | 162200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20231219 | 162100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20231219 | 162000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20231219 | 161900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20231219 | 161800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20231219 | 161700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20231219 | 161600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20231219 | 161500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20231219 | 161400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20231219 | 161300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20231219 | 161200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20231219 | 161100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20231219 | 161000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20231219 | 160900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20231219 | 160800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20231219 | 160700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20231219 | 160600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20231219 | 160500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20231219 | 160400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20231219 | 160300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20231219 | 160200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20231219 | 160100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20231219 | 160000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20231219 | 155900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20231219 | 155800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 213 | 20231219 | 155700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20231219 | 155600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20231219 | 155500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20231219 | 155400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20231219 | 155300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20231219 | 155200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20231219 | 155100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20231219 | 155000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20231219 | 154900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20231219 | 154800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20231219 | 154700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20231219 | 154600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20231219 | 154500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20231219 | 154400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20231219 | 154300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20231219 | 154200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20231219 | 154100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20231219 | 154000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20231219 | 153900 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20231219 | 153800 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20231219 | 153700 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20231219 | 153600 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20231219 | 153500 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20231219 | 153400 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20231219 | 153300 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20231219 | 153200 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20231219 | 153100 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20231219 | 153000 | 13919833100 | 48100 | 48100 | 48100 | 48100 | 9991 |
| 241 | 20231219 | 152900 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 242 | 20231219 | 152800 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 243 | 20231219 | 152700 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20231219 | 152600 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20231219 | 152500 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20231219 | 152400 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20231219 | 152300 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20231219 | 152200 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20231219 | 152100 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20231219 | 152000 | 13439266000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20231219 | 151900 | 13439266000 | 48200 | 48150 | 48200 | 48150 | 1011 |
| 252 | 20231219 | 151800 | 13390543750 | 48150 | 48200 | 48200 | 48100 | 248 |
| 253 | 20231219 | 151700 | 13378602300 | 48150 | 48100 | 48200 | 48100 | 728 |
| 254 | 20231219 | 151600 | 13343551750 | 48100 | 48200 | 48200 | 48100 | 978 |
| 255 | 20231219 | 151500 | 13296460500 | 48150 | 48100 | 48200 | 48100 | 290 |
| 256 | 20231219 | 151400 | 13282501200 | 48150 | 48150 | 48200 | 48100 | 379 |
| 257 | 20231219 | 151300 | 13264263150 | 48150 | 48100 | 48150 | 48100 | 546 |
| 258 | 20231219 | 151200 | 13237975050 | 48100 | 48150 | 48150 | 48100 | 370 |
| 259 | 20231219 | 151100 | 13220161050 | 48100 | 48200 | 48200 | 48100 | 149 |
| 260 | 20231219 | 151000 | 13212988000 | 48200 | 48100 | 48200 | 48100 | 458 |
| 261 | 20231219 | 150900 | 13190939350 | 48100 | 48200 | 48200 | 48050 | 236 |
| 262 | 20231219 | 150800 | 13179574100 | 48200 | 48100 | 48200 | 48050 | 859 |
| 263 | 20231219 | 150700 | 13138240750 | 48050 | 48200 | 48200 | 48050 | 1348 |
| 264 | 20231219 | 150600 | 13073353150 | 48200 | 48150 | 48200 | 48150 | 832 |
| 265 | 20231219 | 150500 | 13033277200 | 48200 | 48200 | 48250 | 48150 | 542 |
| 266 | 20231219 | 150400 | 13007163550 | 48250 | 48300 | 48300 | 48200 | 3049 |
| 267 | 20231219 | 150300 | 12860040050 | 48250 | 48300 | 48300 | 48250 | 376 |
| 268 | 20231219 | 150200 | 12841890600 | 48250 | 48300 | 48300 | 48250 | 314 |
| 269 | 20231219 | 150100 | 12826727250 | 48300 | 48300 | 48300 | 48250 | 625 |
| 270 | 20231219 | 150000 | 12796544150 | 48300 | 48250 | 48300 | 48250 | 156 |
| 271 | 20231219 | 145900 | 12789011350 | 48300 | 48250 | 48300 | 48200 | 1191 |
| 272 | 20231219 | 145800 | 12731565000 | 48250 | 48200 | 48250 | 48150 | 605 |
| 273 | 20231219 | 145700 | 12702412000 | 48150 | 48150 | 48200 | 48100 | 596 |
| 274 | 20231219 | 145600 | 12673720650 | 48200 | 48100 | 48200 | 48100 | 677 |
| 275 | 20231219 | 145500 | 12641146150 | 48150 | 48100 | 48150 | 48100 | 270 |
| 276 | 20231219 | 145400 | 12628158050 | 48100 | 48150 | 48150 | 48100 | 1106 |
| 277 | 20231219 | 145300 | 12574921250 | 48150 | 48100 | 48150 | 48050 | 318 |
| 278 | 20231219 | 145200 | 12559636900 | 48050 | 48100 | 48150 | 48050 | 985 |
| 279 | 20231219 | 145100 | 12512268850 | 48100 | 48150 | 48200 | 48100 | 839 |
| 280 | 20231219 | 145000 | 12471889700 | 48200 | 48150 | 48200 | 48100 | 512 |
| 281 | 20231219 | 144900 | 12447248900 | 48100 | 48100 | 48150 | 48050 | 554 |
| 282 | 20231219 | 144800 | 12420610400 | 48100 | 48150 | 48150 | 48100 | 809 |
| 283 | 20231219 | 144700 | 12381689600 | 48150 | 48100 | 48150 | 48050 | 482 |
| 284 | 20231219 | 144600 | 12358518750 | 48050 | 48100 | 48100 | 48050 | 481 |
| 285 | 20231219 | 144500 | 12335406100 | 48100 | 48100 | 48150 | 48050 | 648 |
| 286 | 20231219 | 144400 | 12304243300 | 48100 | 48050 | 48100 | 48050 | 1219 |
| 287 | 20231219 | 144300 | 12245653600 | 48000 | 48100 | 48100 | 48000 | 711 |
| 288 | 20231219 | 144200 | 12211503500 | 48100 | 48100 | 48100 | 48050 | 543 |
| 289 | 20231219 | 144100 | 12185410200 | 48100 | 48100 | 48100 | 48050 | 355 |
| 290 | 20231219 | 144000 | 12168346700 | 48050 | 48100 | 48100 | 48050 | 517 |
| 291 | 20231219 | 143900 | 12143503650 | 48100 | 48050 | 48100 | 48000 | 1070 |
| 292 | 20231219 | 143800 | 12092099950 | 48050 | 48050 | 48100 | 48000 | 835 |
| 293 | 20231219 | 143700 | 12051977200 | 48000 | 48000 | 48050 | 48000 | 515 |
| 294 | 20231219 | 143600 | 12027255050 | 48000 | 48050 | 48100 | 48000 | 374 |
| 295 | 20231219 | 143500 | 12009295600 | 48050 | 48050 | 48050 | 48000 | 517 |
| 296 | 20231219 | 143400 | 11984472150 | 48050 | 48000 | 48050 | 48000 | 530 |
| 297 | 20231219 | 143300 | 11959030050 | 48000 | 48050 | 48050 | 48000 | 565 |
| 298 | 20231219 | 143200 | 11931901500 | 48100 | 48050 | 48100 | 48000 | 523 |
| 299 | 20231219 | 143100 | 11906781800 | 48050 | 48050 | 48050 | 48000 | 641 |
| 300 | 20231219 | 143000 | 11876007050 | 48000 | 48050 | 48050 | 48000 | 592 |
| 301 | 20231219 | 142900 | 11847589450 | 48050 | 48050 | 48100 | 48000 | 482 |
| 302 | 20231219 | 142800 | 11824448750 | 48050 | 48050 | 48050 | 48000 | 2888 |
| 303 | 20231219 | 142700 | 11685811450 | 48050 | 48100 | 48100 | 48000 | 556 |
| 304 | 20231219 | 142600 | 11659109900 | 48100 | 48050 | 48100 | 48000 | 701 |
| 305 | 20231219 | 142500 | 11625429300 | 48050 | 48050 | 48100 | 48000 | 818 |
| 306 | 20231219 | 142400 | 11586134300 | 48000 | 48050 | 48050 | 48000 | 619 |
| 307 | 20231219 | 142300 | 11556421300 | 48050 | 48050 | 48100 | 48000 | 386 |
| 308 | 20231219 | 142200 | 11537875150 | 48050 | 48050 | 48050 | 48000 | 736 |
| 309 | 20231219 | 142100 | 11502533650 | 48050 | 48000 | 48050 | 48000 | 881 |
| 310 | 20231219 | 142000 | 11460224750 | 48050 | 48100 | 48100 | 48000 | 660 |
| 311 | 20231219 | 141900 | 11428522950 | 48100 | 48000 | 48100 | 48000 | 852 |
| 312 | 20231219 | 141800 | 11387596150 | 48000 | 48050 | 48100 | 48000 | 378 |
| 313 | 20231219 | 141700 | 11369449650 | 48050 | 48000 | 48100 | 48000 | 464 |
| 314 | 20231219 | 141600 | 11347166450 | 48050 | 48100 | 48100 | 48050 | 397 |
| 315 | 20231219 | 141500 | 11328085100 | 48050 | 48050 | 48150 | 48050 | 499 |
| 316 | 20231219 | 141400 | 11304105950 | 48100 | 48100 | 48150 | 48050 | 773 |
| 317 | 20231219 | 141300 | 11266936700 | 48100 | 48100 | 48150 | 48100 | 435 |
| 318 | 20231219 | 141200 | 11246011050 | 48100 | 48050 | 48150 | 48050 | 646 |
| 319 | 20231219 | 141100 | 11214943100 | 48050 | 48050 | 48150 | 48050 | 743 |
| 320 | 20231219 | 141000 | 11179233350 | 48100 | 48100 | 48100 | 48050 | 618 |
| 321 | 20231219 | 140900 | 11149533400 | 48100 | 48100 | 48150 | 48050 | 495 |
| 322 | 20231219 | 140800 | 11125745900 | 48050 | 48050 | 48100 | 48000 | 1186 |
| 323 | 20231219 | 140700 | 11068765750 | 48050 | 48000 | 48050 | 48000 | 671 |
| 324 | 20231219 | 140600 | 11036553050 | 48050 | 48050 | 48100 | 48000 | 1241 |
| 325 | 20231219 | 140500 | 10976974200 | 48050 | 48050 | 48100 | 48000 | 3996 |
| 326 | 20231219 | 140400 | 10784986100 | 48050 | 48050 | 48150 | 48050 | 861 |
| 327 | 20231219 | 140300 | 10743596850 | 48150 | 48100 | 48150 | 48050 | 663 |
| 328 | 20231219 | 140200 | 10711705050 | 48100 | 48150 | 48150 | 48100 | 562 |
| 329 | 20231219 | 140100 | 10684667850 | 48150 | 48150 | 48150 | 48100 | 425 |
| 330 | 20231219 | 140000 | 10664215700 | 48150 | 48100 | 48200 | 48100 | 567 |
| 331 | 20231219 | 135900 | 10636929900 | 48100 | 48150 | 48150 | 48100 | 671 |
| 332 | 20231219 | 135800 | 10604646850 | 48150 | 48150 | 48150 | 48100 | 875 |
| 333 | 20231219 | 135700 | 10562545350 | 48200 | 48200 | 48200 | 48150 | 484 |
| 334 | 20231219 | 135600 | 10539232750 | 48150 | 48200 | 48200 | 48150 | 590 |
| 335 | 20231219 | 135500 | 10510822450 | 48200 | 48200 | 48200 | 48150 | 562 |
| 336 | 20231219 | 135400 | 10483752600 | 48200 | 48200 | 48250 | 48150 | 621 |
| 337 | 20231219 | 135300 | 10453825700 | 48200 | 48200 | 48250 | 48150 | 575 |
| 338 | 20231219 | 135200 | 10426126100 | 48200 | 48200 | 48200 | 48150 | 653 |
| 339 | 20231219 | 135100 | 10394681200 | 48200 | 48200 | 48250 | 48150 | 475 |
| 340 | 20231219 | 135000 | 10371792850 | 48200 | 48200 | 48250 | 48150 | 818 |
| 341 | 20231219 | 134900 | 10332381000 | 48200 | 48200 | 48200 | 48150 | 613 |
| 342 | 20231219 | 134800 | 10302862400 | 48200 | 48200 | 48200 | 48150 | 2660 |
| 343 | 20231219 | 134700 | 10174711650 | 48200 | 48200 | 48200 | 48150 | 750 |
| 344 | 20231219 | 134600 | 10138591350 | 48200 | 48200 | 48200 | 48150 | 724 |
| 345 | 20231219 | 134500 | 10103723700 | 48150 | 48150 | 48200 | 48150 | 1001 |
| 346 | 20231219 | 134400 | 10055523700 | 48150 | 48200 | 48200 | 48150 | 824 |
| 347 | 20231219 | 134300 | 10015842450 | 48200 | 48200 | 48250 | 48200 | 1044 |
| 348 | 20231219 | 134200 | 9965520150 | 48250 | 48200 | 48250 | 48200 | 586 |
| 349 | 20231219 | 134100 | 9937271300 | 48200 | 48250 | 48250 | 48200 | 645 |
| 350 | 20231219 | 134000 | 9906179150 | 48250 | 48250 | 48250 | 48200 | 820 |
| 351 | 20231219 | 133900 | 9866642400 | 48200 | 48250 | 48250 | 48200 | 719 |
| 352 | 20231219 | 133800 | 9831969350 | 48250 | 48300 | 48300 | 48200 | 1885 |
| 353 | 20231219 | 133700 | 9741049450 | 48300 | 48250 | 48300 | 48250 | 635 |
| 354 | 20231219 | 133600 | 9710406900 | 48300 | 48300 | 48300 | 48250 | 819 |
| 355 | 20231219 | 133500 | 9670854000 | 48300 | 48300 | 48350 | 48250 | 580 |
| 356 | 20231219 | 133400 | 9642851500 | 48350 | 48300 | 48400 | 48250 | 826 |
| 357 | 20231219 | 133300 | 9602961150 | 48350 | 48350 | 48350 | 48300 | 597 |
| 358 | 20231219 | 133200 | 9574117050 | 48350 | 48300 | 48350 | 48300 | 907 |
| 359 | 20231219 | 133100 | 9530304500 | 48300 | 48400 | 48400 | 48300 | 379 |
| 360 | 20231219 | 133000 | 9511996250 | 48300 | 48350 | 48400 | 48300 | 664 |
| 361 | 20231219 | 132900 | 9479914450 | 48350 | 48350 | 48350 | 48300 | 573 |
| 362 | 20231219 | 132800 | 9452237600 | 48350 | 48350 | 48350 | 48300 | 628 |
| 363 | 20231219 | 132700 | 9421896100 | 48300 | 48350 | 48400 | 48300 | 1986 |
| 364 | 20231219 | 132600 | 9325923600 | 48350 | 48400 | 48400 | 48350 | 1355 |
| 365 | 20231219 | 132500 | 9260407600 | 48400 | 48400 | 48450 | 48350 | 2210 |
| 366 | 20231219 | 132400 | 9153507050 | 48400 | 48400 | 48450 | 48400 | 536 |
| 367 | 20231219 | 132300 | 9127562150 | 48400 | 48450 | 48500 | 48400 | 801 |
| 368 | 20231219 | 132200 | 9088756900 | 48450 | 48500 | 48500 | 48450 | 485 |
| 369 | 20231219 | 132100 | 9065257200 | 48450 | 48500 | 48550 | 48450 | 1148 |
| 370 | 20231219 | 132000 | 9009609350 | 48500 | 48550 | 48550 | 48450 | 2030 |
| 371 | 20231219 | 131900 | 8911156550 | 48550 | 48500 | 48550 | 48500 | 520 |
| 372 | 20231219 | 131800 | 8885926850 | 48550 | 48550 | 48550 | 48500 | 1177 |
| 373 | 20231219 | 131700 | 8828811300 | 48550 | 48550 | 48550 | 48500 | 1047 |
| 374 | 20231219 | 131600 | 8778007200 | 48550 | 48550 | 48550 | 48500 | 1241 |
| 375 | 20231219 | 131500 | 8717772850 | 48550 | 48500 | 48550 | 48500 | 1389 |
| 376 | 20231219 | 131400 | 8650384650 | 48450 | 48500 | 48550 | 48450 | 1253 |
| 377 | 20231219 | 131300 | 8589625050 | 48550 | 48600 | 48600 | 48500 | 324 |
| 378 | 20231219 | 131200 | 8573906850 | 48550 | 48550 | 48600 | 48500 | 1601 |
| 379 | 20231219 | 131100 | 8496204150 | 48550 | 48500 | 48550 | 48450 | 9355 |
| 380 | 20231219 | 131000 | 8042458750 | 48500 | 48500 | 48500 | 48450 | 993 |
| 381 | 20231219 | 130900 | 7994325650 | 48450 | 48450 | 48500 | 48450 | 998 |
| 382 | 20231219 | 130800 | 7945950450 | 48450 | 48500 | 48500 | 48450 | 1023 |
| 383 | 20231219 | 130700 | 7896360700 | 48450 | 48500 | 48500 | 48450 | 582 |
| 384 | 20231219 | 130600 | 7868145900 | 48500 | 48450 | 48500 | 48450 | 1123 |
| 385 | 20231219 | 130500 | 7813729900 | 48450 | 48450 | 48450 | 48400 | 1116 |
| 386 | 20231219 | 130400 | 7759683050 | 48450 | 48450 | 48450 | 48400 | 687 |
| 387 | 20231219 | 130300 | 7726412150 | 48450 | 48450 | 48450 | 48400 | 800 |
| 388 | 20231219 | 130200 | 7687675450 | 48400 | 48400 | 48450 | 48400 | 879 |
| 389 | 20231219 | 130100 | 7645111500 | 48400 | 48400 | 48450 | 48400 | 471 |
| 390 | 20231219 | 130000 | 7622303550 | 48400 | 48450 | 48450 | 48400 | 725 |
| 391 | 20231219 | 125900 | 7587212550 | 48450 | 48450 | 48450 | 48400 | 474 |
| 392 | 20231219 | 125800 | 7564259150 | 48450 | 48500 | 48500 | 48400 | 777 |
| 393 | 20231219 | 125700 | 7526618000 | 48450 | 48450 | 48500 | 48400 | 3688 |
| 394 | 20231219 | 125600 | 7347897400 | 48450 | 48450 | 48450 | 48400 | 1109 |
| 395 | 20231219 | 125500 | 7294166550 | 48400 | 48350 | 48400 | 48300 | 16467 |
| 396 | 20231219 | 125400 | 6497567900 | 48350 | 48350 | 48350 | 48300 | 71 |
| 397 | 20231219 | 125300 | 6494135950 | 48350 | 48300 | 48350 | 48300 | 226 |
| 398 | 20231219 | 125200 | 6483209000 | 48300 | 48350 | 48350 | 48300 | 710 |
| 399 | 20231219 | 125100 | 6448883950 | 48300 | 48350 | 48350 | 48300 | 33 |
| 400 | 20231219 | 125000 | 6447288850 | 48300 | 48350 | 48350 | 48300 | 1677 |
| 401 | 20231219 | 124900 | 6366226900 | 48350 | 48350 | 48350 | 48300 | 323 |
| 402 | 20231219 | 124800 | 6350618400 | 48350 | 48300 | 48350 | 48300 | 141 |
| 403 | 20231219 | 124700 | 6343806000 | 48250 | 48300 | 48300 | 48250 | 190 |
| 404 | 20231219 | 124600 | 6334632550 | 48300 | 48300 | 48300 | 48250 | 144 |
| 405 | 20231219 | 124500 | 6327677600 | 48300 | 48300 | 48300 | 48250 | 51 |
| 406 | 20231219 | 124400 | 6325215050 | 48300 | 48300 | 48300 | 48300 | 63 |
| 407 | 20231219 | 124300 | 6322172150 | 48300 | 48300 | 48350 | 48250 | 559 |
| 408 | 20231219 | 124200 | 6295171750 | 48250 | 48300 | 48300 | 48250 | 63 |
| 409 | 20231219 | 124100 | 6292129150 | 48250 | 48300 | 48300 | 48250 | 412 |
| 410 | 20231219 | 124000 | 6272229600 | 48350 | 48350 | 48350 | 48300 | 111 |
| 411 | 20231219 | 123900 | 6266865600 | 48300 | 48300 | 48350 | 48300 | 51 |
| 412 | 20231219 | 123800 | 6264401200 | 48350 | 48300 | 48350 | 48300 | 29 |
| 413 | 20231219 | 123700 | 6262999850 | 48350 | 48300 | 48350 | 48300 | 429 |
| 414 | 20231219 | 123600 | 6242276050 | 48300 | 48300 | 48350 | 48300 | 114 |
| 415 | 20231219 | 123500 | 6236769300 | 48350 | 48350 | 48350 | 48300 | 49 |
| 416 | 20231219 | 123400 | 6234400950 | 48350 | 48350 | 48350 | 48300 | 67 |
| 417 | 20231219 | 123300 | 6231163800 | 48350 | 48350 | 48350 | 48300 | 266 |
| 418 | 20231219 | 123200 | 6218303650 | 48350 | 48300 | 48350 | 48300 | 67 |
| 419 | 20231219 | 123100 | 6215065550 | 48300 | 48250 | 48350 | 48250 | 186 |
| 420 | 20231219 | 123000 | 6206082300 | 48300 | 48300 | 48350 | 48250 | 2253 |
| 421 | 20231219 | 122900 | 6097263750 | 48300 | 48350 | 48350 | 48300 | 89 |
| 422 | 20231219 | 122800 | 6092963150 | 48350 | 48300 | 48350 | 48250 | 2876 |
| 423 | 20231219 | 122700 | 5954051150 | 48300 | 48250 | 48300 | 48250 | 157 |
| 424 | 20231219 | 122600 | 5946471400 | 48300 | 48300 | 48300 | 48250 | 133 |
| 425 | 20231219 | 122500 | 5940048650 | 48250 | 48300 | 48300 | 48250 | 164 |
| 426 | 20231219 | 122400 | 5932134250 | 48300 | 48300 | 48300 | 48250 | 89 |
| 427 | 20231219 | 122300 | 5927835600 | 48300 | 48300 | 48300 | 48250 | 123 |
| 428 | 20231219 | 122200 | 5921896000 | 48250 | 48250 | 48300 | 48250 | 227 |
| 429 | 20231219 | 122100 | 5910942250 | 48300 | 48300 | 48300 | 48250 | 359 |
| 430 | 20231219 | 122000 | 5893602650 | 48300 | 48300 | 48300 | 48250 | 284 |
| 431 | 20231219 | 121900 | 5879890000 | 48300 | 48300 | 48300 | 48250 | 103 |
| 432 | 20231219 | 121800 | 5874917900 | 48250 | 48250 | 48300 | 48250 | 21 |
| 433 | 20231219 | 121700 | 5873904400 | 48300 | 48250 | 48300 | 48250 | 183 |
| 434 | 20231219 | 121600 | 5865066100 | 48300 | 48300 | 48300 | 48250 | 285 |
| 435 | 20231219 | 121500 | 5851302450 | 48250 | 48300 | 48300 | 48250 | 450 |
| 436 | 20231219 | 121400 | 5829567650 | 48300 | 48300 | 48300 | 48250 | 136 |
| 437 | 20231219 | 121300 | 5822999050 | 48250 | 48300 | 48300 | 48250 | 76 |
| 438 | 20231219 | 121200 | 5819329400 | 48300 | 48250 | 48300 | 48250 | 55 |
| 439 | 20231219 | 121100 | 5816673700 | 48300 | 48300 | 48300 | 48250 | 60 |
| 440 | 20231219 | 121000 | 5813775800 | 48250 | 48350 | 48350 | 48250 | 2887 |
| 441 | 20231219 | 120900 | 5674332400 | 48300 | 48300 | 48350 | 48300 | 134 |
| 442 | 20231219 | 120800 | 5667858900 | 48300 | 48300 | 48350 | 48300 | 225 |
| 443 | 20231219 | 120700 | 5656982250 | 48300 | 48350 | 48350 | 48300 | 136 |
| 444 | 20231219 | 120600 | 5650409700 | 48350 | 48300 | 48350 | 48300 | 125 |
| 445 | 20231219 | 120500 | 5644371650 | 48300 | 48350 | 48350 | 48250 | 378 |
| 446 | 20231219 | 120400 | 5626113650 | 48350 | 48350 | 48350 | 48300 | 172 |
| 447 | 20231219 | 120300 | 5617800050 | 48350 | 48300 | 48350 | 48250 | 82 |
| 448 | 20231219 | 120200 | 5613839300 | 48250 | 48250 | 48300 | 48250 | 10 |
| 449 | 20231219 | 120100 | 5613356500 | 48300 | 48350 | 48350 | 48250 | 85 |
| 450 | 20231219 | 120000 | 5609251150 | 48300 | 48250 | 48350 | 48250 | 215 |
| 451 | 20231219 | 115900 | 5598868750 | 48250 | 48300 | 48300 | 48250 | 236 |
| 452 | 20231219 | 115800 | 5587475200 | 48300 | 48250 | 48300 | 48250 | 198 |
| 453 | 20231219 | 115700 | 5577911950 | 48300 | 48300 | 48300 | 48250 | 109 |
| 454 | 20231219 | 115600 | 5572649050 | 48300 | 48300 | 48300 | 48300 | 119 |
| 455 | 20231219 | 115500 | 5566901350 | 48200 | 48250 | 48250 | 48200 | 163 |
| 456 | 20231219 | 115400 | 5559036650 | 48250 | 48300 | 48300 | 48250 | 764 |
| 457 | 20231219 | 115300 | 5522171650 | 48300 | 48300 | 48300 | 48250 | 22 |
| 458 | 20231219 | 115200 | 5521109100 | 48300 | 48250 | 48300 | 48250 | 35 |
| 459 | 20231219 | 115100 | 5519419200 | 48250 | 48300 | 48300 | 48250 | 52 |
| 460 | 20231219 | 115000 | 5516907850 | 48300 | 48250 | 48350 | 48250 | 535 |
| 461 | 20231219 | 114900 | 5491072950 | 48300 | 48250 | 48300 | 48200 | 378 |
| 462 | 20231219 | 114800 | 5472836200 | 48250 | 48200 | 48250 | 48200 | 117 |
| 463 | 20231219 | 114700 | 5467192600 | 48200 | 48200 | 48250 | 48200 | 66 |
| 464 | 20231219 | 114600 | 5464009800 | 48200 | 48300 | 48300 | 48200 | 1069 |
| 465 | 20231219 | 114500 | 5412431750 | 48300 | 48300 | 48300 | 48250 | 237 |
| 466 | 20231219 | 114400 | 5400990250 | 48300 | 48300 | 48300 | 48250 | 29 |
| 467 | 20231219 | 114300 | 5399589700 | 48300 | 48300 | 48350 | 48250 | 518 |
| 468 | 20231219 | 114200 | 5374583750 | 48250 | 48300 | 48350 | 48250 | 86 |
| 469 | 20231219 | 114100 | 5370432000 | 48250 | 48300 | 48350 | 48250 | 650 |
| 470 | 20231219 | 114000 | 5339037250 | 48300 | 48250 | 48300 | 48250 | 1057 |
| 471 | 20231219 | 113900 | 5287995200 | 48200 | 48200 | 48250 | 48200 | 768 |
| 472 | 20231219 | 113800 | 5250968300 | 48200 | 48250 | 48250 | 48200 | 275 |
| 473 | 20231219 | 113700 | 5237699950 | 48200 | 48300 | 48300 | 48200 | 186 |
| 474 | 20231219 | 113600 | 5228725350 | 48250 | 48250 | 48250 | 48250 | 2419 |
| 475 | 20231219 | 113500 | 5112008600 | 48250 | 48150 | 48250 | 48150 | 172 |
| 476 | 20231219 | 113400 | 5103717950 | 48200 | 48200 | 48200 | 48150 | 88 |
| 477 | 20231219 | 113300 | 5099478500 | 48150 | 48150 | 48200 | 48150 | 70 |
| 478 | 20231219 | 113200 | 5096106700 | 48200 | 48200 | 48200 | 48150 | 161 |
| 479 | 20231219 | 113100 | 5088346550 | 48150 | 48200 | 48200 | 48150 | 149 |
| 480 | 20231219 | 113000 | 5081170850 | 48200 | 48150 | 48200 | 48150 | 104 |
| 481 | 20231219 | 112900 | 5076161050 | 48150 | 48200 | 48200 | 48150 | 331 |
| 482 | 20231219 | 112800 | 5060221050 | 48150 | 48200 | 48200 | 48150 | 346 |
| 483 | 20231219 | 112700 | 5043557200 | 48200 | 48150 | 48200 | 48100 | 296 |
| 484 | 20231219 | 112600 | 5029305950 | 48150 | 48100 | 48150 | 48100 | 294 |
| 485 | 20231219 | 112500 | 5015163650 | 48150 | 48200 | 48200 | 48100 | 1506 |
| 486 | 20231219 | 112400 | 4942647600 | 48200 | 48200 | 48200 | 48150 | 61 |
| 487 | 20231219 | 112300 | 4939709300 | 48200 | 48200 | 48200 | 48150 | 153 |
| 488 | 20231219 | 112200 | 4932336050 | 48200 | 48200 | 48200 | 48150 | 69 |
| 489 | 20231219 | 112100 | 4929012550 | 48200 | 48200 | 48200 | 48150 | 43 |
| 490 | 20231219 | 112000 | 4926940150 | 48250 | 48150 | 48250 | 48150 | 103 |
| 491 | 20231219 | 111900 | 4921976700 | 48250 | 48200 | 48250 | 48150 | 628 |
| 492 | 20231219 | 111800 | 4891721950 | 48150 | 48200 | 48200 | 48150 | 220 |
| 493 | 20231219 | 111700 | 4881121600 | 48200 | 48250 | 48250 | 48150 | 128 |
| 494 | 20231219 | 111600 | 4874952700 | 48250 | 48150 | 48250 | 48150 | 360 |
| 495 | 20231219 | 111500 | 4857598450 | 48200 | 48200 | 48250 | 48150 | 83 |
| 496 | 20231219 | 111400 | 4853596250 | 48250 | 48250 | 48250 | 48200 | 200 |
| 497 | 20231219 | 111300 | 4843953200 | 48200 | 48200 | 48200 | 48150 | 191 |
| 498 | 20231219 | 111200 | 4834747050 | 48200 | 48150 | 48250 | 48150 | 198 |
| 499 | 20231219 | 111100 | 4825204600 | 48250 | 48200 | 48250 | 48150 | 499 |
| 500 | 20231219 | 111000 | 4801156650 | 48200 | 48200 | 48200 | 48150 | 680 |
| 501 | 20231219 | 110900 | 4768380950 | 48200 | 48200 | 48200 | 48150 | 108 |
| 502 | 20231219 | 110800 | 4763178950 | 48150 | 48150 | 48200 | 48100 | 332 |
| 503 | 20231219 | 110700 | 4747193100 | 48150 | 48150 | 48200 | 48100 | 529 |
| 504 | 20231219 | 110600 | 4721742800 | 48150 | 48150 | 48200 | 48100 | 96 |
| 505 | 20231219 | 110500 | 4717121750 | 48150 | 48200 | 48200 | 48150 | 251 |
| 506 | 20231219 | 110400 | 4705034450 | 48200 | 48150 | 48200 | 48100 | 221 |
| 507 | 20231219 | 110300 | 4694393700 | 48150 | 48200 | 48200 | 48100 | 1541 |
| 508 | 20231219 | 110200 | 4620202550 | 48200 | 48200 | 48200 | 48150 | 170 |
| 509 | 20231219 | 110100 | 4612014150 | 48200 | 48150 | 48200 | 48150 | 111 |
| 510 | 20231219 | 110000 | 4606667550 | 48200 | 48150 | 48200 | 48150 | 447 |
| 511 | 20231219 | 105900 | 4585122350 | 48200 | 48150 | 48200 | 48150 | 36 |
| 512 | 20231219 | 105800 | 4583387700 | 48200 | 48200 | 48250 | 48150 | 214 |
| 513 | 20231219 | 105700 | 4573075850 | 48200 | 48200 | 48250 | 48150 | 236 |
| 514 | 20231219 | 105600 | 4561701800 | 48200 | 48150 | 48250 | 48150 | 267 |
| 515 | 20231219 | 105500 | 4548831400 | 48150 | 48100 | 48150 | 48100 | 5 |
| 516 | 20231219 | 105400 | 4548590700 | 48100 | 48150 | 48250 | 48100 | 975 |
| 517 | 20231219 | 105300 | 4501633300 | 48200 | 48250 | 48250 | 48200 | 207 |
| 518 | 20231219 | 105200 | 4491655550 | 48250 | 48200 | 48250 | 48200 | 59 |
| 519 | 20231219 | 105100 | 4488810200 | 48250 | 48200 | 48250 | 48200 | 240 |
| 520 | 20231219 | 105000 | 4477240600 | 48200 | 48200 | 48200 | 48200 | 305 |
| 521 | 20231219 | 104900 | 4462539600 | 48200 | 48250 | 48250 | 48200 | 513 |
| 522 | 20231219 | 104800 | 4437810800 | 48250 | 48200 | 48250 | 48200 | 369 |
| 523 | 20231219 | 104700 | 4420024500 | 48200 | 48200 | 48200 | 48150 | 25 |
| 524 | 20231219 | 104600 | 4418819700 | 48200 | 48150 | 48200 | 48150 | 48 |
| 525 | 20231219 | 104500 | 4416507300 | 48150 | 48200 | 48200 | 48150 | 276 |
| 526 | 20231219 | 104400 | 4403216600 | 48150 | 48250 | 48250 | 48150 | 794 |
| 527 | 20231219 | 104300 | 4364950700 | 48200 | 48250 | 48300 | 48200 | 182 |
| 528 | 20231219 | 104200 | 4356163400 | 48300 | 48300 | 48300 | 48250 | 130 |
| 529 | 20231219 | 104100 | 4349889350 | 48300 | 48300 | 48300 | 48250 | 612 |
| 530 | 20231219 | 104000 | 4320333450 | 48300 | 48300 | 48300 | 48250 | 154 |
| 531 | 20231219 | 103900 | 4312900300 | 48300 | 48300 | 48300 | 48250 | 16 |
| 532 | 20231219 | 103800 | 4312127600 | 48300 | 48300 | 48300 | 48250 | 408 |
| 533 | 20231219 | 103700 | 4292435400 | 48300 | 48300 | 48300 | 48250 | 140 |
| 534 | 20231219 | 103600 | 4285674150 | 48300 | 48300 | 48300 | 48250 | 149 |
| 535 | 20231219 | 103500 | 4278478650 | 48300 | 48300 | 48300 | 48300 | 580 |
| 536 | 20231219 | 103400 | 4250464650 | 48250 | 48300 | 48350 | 48250 | 803 |
| 537 | 20231219 | 103300 | 4211680600 | 48350 | 48350 | 48350 | 48300 | 764 |
| 538 | 20231219 | 103200 | 4174773000 | 48350 | 48350 | 48350 | 48300 | 408 |
| 539 | 20231219 | 103100 | 4155060900 | 48350 | 48350 | 48350 | 48300 | 19 |
| 540 | 20231219 | 103000 | 4154142350 | 48350 | 48300 | 48350 | 48300 | 300 |
| 541 | 20231219 | 102900 | 4139643600 | 48300 | 48350 | 48350 | 48300 | 1124 |
| 542 | 20231219 | 102800 | 4085312300 | 48350 | 48350 | 48400 | 48350 | 259 |
| 543 | 20231219 | 102700 | 4072780500 | 48400 | 48350 | 48400 | 48350 | 101 |
| 544 | 20231219 | 102600 | 4067894700 | 48350 | 48350 | 48400 | 48350 | 661 |
| 545 | 20231219 | 102500 | 4035929200 | 48400 | 48350 | 48400 | 48350 | 316 |
| 546 | 20231219 | 102400 | 4020648500 | 48400 | 48400 | 48400 | 48350 | 424 |
| 547 | 20231219 | 102300 | 4000131700 | 48400 | 48350 | 48400 | 48350 | 243 |
| 548 | 20231219 | 102200 | 3988380650 | 48400 | 48400 | 48400 | 48350 | 517 |
| 549 | 20231219 | 102100 | 3963365100 | 48400 | 48350 | 48400 | 48350 | 463 |
| 550 | 20231219 | 102000 | 3940976400 | 48350 | 48350 | 48400 | 48350 | 4318 |
| 551 | 20231219 | 101900 | 3732196950 | 48350 | 48350 | 48350 | 48350 | 224 |
| 552 | 20231219 | 101800 | 3721366550 | 48300 | 48350 | 48350 | 48300 | 756 |
| 553 | 20231219 | 101700 | 3684841150 | 48350 | 48350 | 48350 | 48300 | 553 |
| 554 | 20231219 | 101600 | 3658105250 | 48350 | 48350 | 48400 | 48350 | 4550 |
| 555 | 20231219 | 101500 | 3438105600 | 48300 | 48300 | 48350 | 48300 | 471 |
| 556 | 20231219 | 101400 | 3415354950 | 48300 | 48300 | 48350 | 48250 | 3094 |
| 557 | 20231219 | 101300 | 3265911050 | 48250 | 48300 | 48300 | 48250 | 81 |
| 558 | 20231219 | 101200 | 3261999900 | 48300 | 48250 | 48300 | 48250 | 538 |
| 559 | 20231219 | 101100 | 3236037500 | 48300 | 48250 | 48300 | 48250 | 32 |
| 560 | 20231219 | 101000 | 3234492100 | 48300 | 48250 | 48300 | 48250 | 656 |
| 561 | 20231219 | 100900 | 3202829000 | 48300 | 48250 | 48300 | 48250 | 224 |
| 562 | 20231219 | 100800 | 3192020550 | 48300 | 48200 | 48300 | 48200 | 6756 |
| 563 | 20231219 | 100700 | 2866062850 | 48200 | 48200 | 48200 | 48150 | 34 |
| 564 | 20231219 | 100600 | 2864424200 | 48200 | 48200 | 48250 | 48150 | 471 |
| 565 | 20231219 | 100500 | 2841722050 | 48200 | 48200 | 48250 | 48200 | 598 |
| 566 | 20231219 | 100400 | 2812897200 | 48250 | 48200 | 48250 | 48200 | 1833 |
| 567 | 20231219 | 100300 | 2724543500 | 48200 | 48200 | 48200 | 48200 | 119 |
| 568 | 20231219 | 100200 | 2718807700 | 48200 | 48150 | 48200 | 48100 | 946 |
| 569 | 20231219 | 100100 | 2673242400 | 48100 | 48150 | 48150 | 48100 | 79 |
| 570 | 20231219 | 100000 | 2669441200 | 48150 | 48200 | 48200 | 48100 | 537 |
| 571 | 20231219 | 095900 | 2643588550 | 48200 | 48200 | 48200 | 48150 | 315 |
| 572 | 20231219 | 095800 | 2628414700 | 48150 | 48200 | 48200 | 48150 | 59 |
| 573 | 20231219 | 095700 | 2625571400 | 48200 | 48200 | 48200 | 48100 | 170 |
| 574 | 20231219 | 095600 | 2617384350 | 48200 | 48150 | 48200 | 48150 | 395 |
| 575 | 20231219 | 095500 | 2598364100 | 48150 | 48150 | 48150 | 48150 | 100 |
| 576 | 20231219 | 095400 | 2593549100 | 48150 | 48200 | 48200 | 48100 | 592 |
| 577 | 20231219 | 095300 | 2565028600 | 48200 | 48200 | 48200 | 48100 | 1422 |
| 578 | 20231219 | 095200 | 2496584850 | 48200 | 48200 | 48200 | 48150 | 104 |
| 579 | 20231219 | 095100 | 2491576050 | 48200 | 48200 | 48250 | 48150 | 325 |
| 580 | 20231219 | 095000 | 2475915900 | 48250 | 48200 | 48250 | 48200 | 551 |
| 581 | 20231219 | 094900 | 2449345150 | 48250 | 48250 | 48250 | 48150 | 836 |
| 582 | 20231219 | 094800 | 2409070250 | 48250 | 48250 | 48250 | 48200 | 386 |
| 583 | 20231219 | 094700 | 2390461950 | 48200 | 48200 | 48250 | 48200 | 1676 |
| 584 | 20231219 | 094600 | 2309671300 | 48250 | 48150 | 48250 | 48150 | 3186 |
| 585 | 20231219 | 094500 | 2156097300 | 48200 | 48150 | 48200 | 48150 | 628 |
| 586 | 20231219 | 094400 | 2125834250 | 48150 | 48150 | 48200 | 48100 | 264 |
| 587 | 20231219 | 094300 | 2113119400 | 48200 | 48200 | 48200 | 48150 | 173 |
| 588 | 20231219 | 094200 | 2104784500 | 48200 | 48150 | 48200 | 48100 | 665 |
| 589 | 20231219 | 094100 | 2072752500 | 48150 | 48200 | 48200 | 48150 | 1270 |
| 590 | 20231219 | 094000 | 2011595150 | 48200 | 48250 | 48250 | 48150 | 303 |
| 591 | 20231219 | 093900 | 1996990650 | 48200 | 48200 | 48250 | 48150 | 453 |
| 592 | 20231219 | 093800 | 1975157250 | 48200 | 48200 | 48250 | 48150 | 654 |
| 593 | 20231219 | 093700 | 1943633300 | 48200 | 48200 | 48200 | 48150 | 210 |
| 594 | 20231219 | 093600 | 1933514650 | 48200 | 48250 | 48250 | 48200 | 310 |
| 595 | 20231219 | 093500 | 1918570850 | 48250 | 48200 | 48250 | 48200 | 2941 |
| 596 | 20231219 | 093400 | 1776808350 | 48150 | 48150 | 48200 | 48100 | 1174 |
| 597 | 20231219 | 093300 | 1720264950 | 48200 | 48150 | 48200 | 48150 | 142 |
| 598 | 20231219 | 093200 | 1713425250 | 48200 | 48200 | 48200 | 48150 | 259 |
| 599 | 20231219 | 093100 | 1700943450 | 48200 | 48250 | 48250 | 48100 | 923 |
| 600 | 20231219 | 093000 | 1656506000 | 48200 | 48200 | 48250 | 48150 | 544 |
| 601 | 20231219 | 092900 | 1630281350 | 48200 | 48150 | 48200 | 48150 | 184 |
| 602 | 20231219 | 092800 | 1621419250 | 48150 | 48250 | 48250 | 48100 | 397 |
| 603 | 20231219 | 092700 | 1602291150 | 48250 | 48250 | 48250 | 48250 | 126 |
| 604 | 20231219 | 092600 | 1596211650 | 48250 | 48250 | 48300 | 48250 | 498 |
| 605 | 20231219 | 092500 | 1572178700 | 48250 | 48200 | 48250 | 48200 | 1386 |
| 606 | 20231219 | 092400 | 1505371600 | 48200 | 48250 | 48250 | 48200 | 1508 |
| 607 | 20231219 | 092300 | 1432620250 | 48250 | 48300 | 48300 | 48250 | 513 |
| 608 | 20231219 | 092200 | 1407867800 | 48250 | 48250 | 48300 | 48250 | 1382 |
| 609 | 20231219 | 092100 | 1341168350 | 48250 | 48250 | 48250 | 48200 | 658 |
| 610 | 20231219 | 092000 | 1309420800 | 48250 | 48250 | 48250 | 48200 | 660 |
| 611 | 20231219 | 091900 | 1277586900 | 48250 | 48250 | 48250 | 48200 | 686 |
| 612 | 20231219 | 091800 | 1244512050 | 48250 | 48100 | 48250 | 48050 | 807 |
| 613 | 20231219 | 091700 | 1205658150 | 48050 | 48000 | 48050 | 47950 | 585 |
| 614 | 20231219 | 091600 | 1177577500 | 47950 | 47950 | 47950 | 47900 | 907 |
| 615 | 20231219 | 091500 | 1134104850 | 47900 | 47900 | 48000 | 47900 | 1756 |
| 616 | 20231219 | 091400 | 1049933400 | 47900 | 47950 | 48000 | 47900 | 521 |
| 617 | 20231219 | 091300 | 1024950600 | 48000 | 48000 | 48000 | 47950 | 260 |
| 618 | 20231219 | 091200 | 1012481750 | 47950 | 48100 | 48100 | 47950 | 3412 |
| 619 | 20231219 | 091100 | 848645650 | 48050 | 48100 | 48100 | 48050 | 543 |
| 620 | 20231219 | 091000 | 822543200 | 48100 | 48100 | 48150 | 48050 | 125 |
| 621 | 20231219 | 090900 | 816532400 | 48100 | 48150 | 48150 | 48100 | 1120 |
| 622 | 20231219 | 090800 | 762654600 | 48150 | 48150 | 48200 | 48100 | 1439 |
| 623 | 20231219 | 090700 | 693397400 | 48150 | 48200 | 48200 | 48100 | 632 |
| 624 | 20231219 | 090600 | 662966800 | 48200 | 48100 | 48250 | 48050 | 1183 |
| 625 | 20231219 | 090500 | 605975750 | 48100 | 48100 | 48150 | 48050 | 1232 |
| 626 | 20231219 | 090400 | 546733050 | 48100 | 48050 | 48150 | 48050 | 954 |
| 627 | 20231219 | 090300 | 500856950 | 48000 | 48050 | 48050 | 48000 | 888 |
| 628 | 20231219 | 090200 | 458210800 | 48000 | 48050 | 48050 | 48000 | 417 |
| 629 | 20231219 | 090100 | 438192500 | 48050 | 48300 | 48300 | 48050 | 907 |
| 630 | 20231219 | 090000 | 394514550 | 48350 | 48000 | 48350 | 48000 | 8200 |