31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 3 | 20231219 | 183100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20231219 | 183000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20231219 | 182900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20231219 | 182800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20231219 | 182700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20231219 | 182600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20231219 | 182500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20231219 | 182400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20231219 | 182300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20231219 | 182200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20231219 | 182100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20231219 | 182000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20231219 | 181900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20231219 | 181800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20231219 | 181700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20231219 | 181600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20231219 | 181500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20231219 | 181400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20231219 | 181300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20231219 | 181200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20231219 | 181100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20231219 | 181000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20231219 | 180900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20231219 | 180800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20231219 | 180700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20231219 | 180600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20231219 | 180500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20231219 | 180400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20231219 | 180300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20231219 | 180200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 33 | 20231219 | 180100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20231219 | 180000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20231219 | 175900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20231219 | 175800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20231219 | 175700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20231219 | 175600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20231219 | 175500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20231219 | 175400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20231219 | 175300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20231219 | 175200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20231219 | 175100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20231219 | 175000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20231219 | 174900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20231219 | 174800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20231219 | 174700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20231219 | 174600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20231219 | 174500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20231219 | 174400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20231219 | 174300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20231219 | 174200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20231219 | 174100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20231219 | 174000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20231219 | 173900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20231219 | 173800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20231219 | 173700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20231219 | 173600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20231219 | 173500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20231219 | 173400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20231219 | 173300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20231219 | 173200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 63 | 20231219 | 173100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20231219 | 173000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20231219 | 172900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20231219 | 172800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20231219 | 172700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20231219 | 172600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20231219 | 172500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20231219 | 172400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20231219 | 172300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20231219 | 172200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20231219 | 172100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20231219 | 172000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20231219 | 171900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20231219 | 171800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20231219 | 171700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20231219 | 171600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20231219 | 171500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20231219 | 171400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20231219 | 171300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20231219 | 171200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20231219 | 171100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20231219 | 171000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20231219 | 170900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20231219 | 170800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20231219 | 170700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20231219 | 170600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20231219 | 170500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20231219 | 170400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20231219 | 170300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20231219 | 170200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 93 | 20231219 | 170100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20231219 | 170000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20231219 | 165900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20231219 | 165800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20231219 | 165700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20231219 | 165600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20231219 | 165500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20231219 | 165400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20231219 | 165300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20231219 | 165200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20231219 | 165100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20231219 | 165000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20231219 | 164900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20231219 | 164800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20231219 | 164700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20231219 | 164600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20231219 | 164500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20231219 | 164400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20231219 | 164300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20231219 | 164200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20231219 | 164100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20231219 | 164000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20231219 | 163900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20231219 | 163800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20231219 | 163700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20231219 | 163600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20231219 | 163500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20231219 | 163400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20231219 | 163300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20231219 | 163200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 123 | 20231219 | 163100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20231219 | 163000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20231219 | 162900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20231219 | 162800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20231219 | 162700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20231219 | 162600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20231219 | 162500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20231219 | 162400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20231219 | 162300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20231219 | 162200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20231219 | 162100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20231219 | 162000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20231219 | 161900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20231219 | 161800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20231219 | 161700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20231219 | 161600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20231219 | 161500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20231219 | 161400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20231219 | 161300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20231219 | 161200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20231219 | 161100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20231219 | 161000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20231219 | 160900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20231219 | 160800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20231219 | 160700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20231219 | 160600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20231219 | 160500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20231219 | 160400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20231219 | 160300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20231219 | 160200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 153 | 20231219 | 160100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20231219 | 160000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20231219 | 155900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20231219 | 155800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20231219 | 155700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20231219 | 155600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20231219 | 155500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20231219 | 155400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20231219 | 155300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20231219 | 155200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20231219 | 155100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20231219 | 155000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20231219 | 154900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20231219 | 154800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20231219 | 154700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20231219 | 154600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20231219 | 154500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20231219 | 154400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20231219 | 154300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20231219 | 154200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20231219 | 154100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20231219 | 154000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20231219 | 153900 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20231219 | 153800 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20231219 | 153700 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20231219 | 153600 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20231219 | 153500 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20231219 | 153400 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20231219 | 153300 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20231219 | 153200 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 183 | 20231219 | 153100 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20231219 | 153000 | 11467351700 | 59700 | 59700 | 59700 | 59700 | 12298 |
| 185 | 20231219 | 152900 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20231219 | 152800 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20231219 | 152700 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20231219 | 152600 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20231219 | 152500 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20231219 | 152400 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20231219 | 152300 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20231219 | 152200 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20231219 | 152100 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 194 | 20231219 | 152000 | 10733161100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 195 | 20231219 | 151900 | 10733161100 | 59700 | 59800 | 59800 | 59700 | 603 |
| 196 | 20231219 | 151800 | 10697131500 | 59700 | 59800 | 59800 | 59700 | 316 |
| 197 | 20231219 | 151700 | 10678246500 | 59700 | 59700 | 59800 | 59700 | 605 |
| 198 | 20231219 | 151600 | 10642105700 | 59700 | 59700 | 59800 | 59700 | 409 |
| 199 | 20231219 | 151500 | 10617670400 | 59700 | 59700 | 59800 | 59700 | 607 |
| 200 | 20231219 | 151400 | 10581426300 | 59800 | 59700 | 59800 | 59700 | 575 |
| 201 | 20231219 | 151300 | 10547052300 | 59700 | 59700 | 59800 | 59700 | 304 |
| 202 | 20231219 | 151200 | 10528896500 | 59700 | 59800 | 59800 | 59700 | 248 |
| 203 | 20231219 | 151100 | 10514071200 | 59800 | 59800 | 59900 | 59800 | 378 |
| 204 | 20231219 | 151000 | 10491466000 | 59800 | 59800 | 59900 | 59800 | 337 |
| 205 | 20231219 | 150900 | 10471303300 | 59800 | 59700 | 59900 | 59700 | 146 |
| 206 | 20231219 | 150800 | 10462569300 | 59700 | 59800 | 59900 | 59700 | 1403 |
| 207 | 20231219 | 150700 | 10378684300 | 59800 | 59900 | 59900 | 59800 | 59 |
| 208 | 20231219 | 150600 | 10375155100 | 59800 | 59800 | 59800 | 59700 | 3411 |
| 209 | 20231219 | 150500 | 10171461000 | 59700 | 59800 | 59800 | 59700 | 1212 |
| 210 | 20231219 | 150400 | 10099095900 | 59800 | 60000 | 60000 | 59700 | 353 |
| 211 | 20231219 | 150300 | 10077996100 | 60000 | 59900 | 60000 | 59600 | 6873 |
| 212 | 20231219 | 150200 | 9667313800 | 59900 | 59900 | 60000 | 59900 | 1316 |
| 213 | 20231219 | 150100 | 9588484400 | 59900 | 59900 | 60000 | 59900 | 60 |
| 214 | 20231219 | 150000 | 9584889700 | 59900 | 59900 | 60000 | 59800 | 189 |
| 215 | 20231219 | 145900 | 9573564600 | 59900 | 60000 | 60100 | 59900 | 1334 |
| 216 | 20231219 | 145800 | 9493543300 | 60000 | 60000 | 60100 | 60000 | 650 |
| 217 | 20231219 | 145700 | 9454542200 | 60100 | 59900 | 60100 | 59900 | 1187 |
| 218 | 20231219 | 145600 | 9383327200 | 59900 | 59900 | 60000 | 59800 | 379 |
| 219 | 20231219 | 145500 | 9360631000 | 59900 | 59800 | 59900 | 59800 | 1018 |
| 220 | 20231219 | 145400 | 9299655800 | 59800 | 59800 | 59900 | 59800 | 781 |
| 221 | 20231219 | 145300 | 9252941200 | 59800 | 59800 | 59900 | 59800 | 251 |
| 222 | 20231219 | 145200 | 9237930700 | 59800 | 59900 | 59900 | 59700 | 382 |
| 223 | 20231219 | 145100 | 9215082900 | 59800 | 59800 | 59900 | 59800 | 843 |
| 224 | 20231219 | 145000 | 9164670700 | 59800 | 59700 | 59900 | 59700 | 203 |
| 225 | 20231219 | 144900 | 9152532400 | 59800 | 59800 | 59900 | 59700 | 346 |
| 226 | 20231219 | 144800 | 9131840100 | 59800 | 59800 | 59900 | 59700 | 679 |
| 227 | 20231219 | 144700 | 9091211200 | 59800 | 59800 | 59900 | 59700 | 261 |
| 228 | 20231219 | 144600 | 9075601900 | 59800 | 59700 | 59900 | 59700 | 316 |
| 229 | 20231219 | 144500 | 9056707500 | 59800 | 59700 | 59800 | 59700 | 1732 |
| 230 | 20231219 | 144400 | 8953292400 | 59700 | 59700 | 59800 | 59700 | 954 |
| 231 | 20231219 | 144300 | 8896337900 | 59700 | 59800 | 59900 | 59700 | 339 |
| 232 | 20231219 | 144200 | 8876064800 | 59700 | 59900 | 59900 | 59700 | 56 |
| 233 | 20231219 | 144100 | 8872718900 | 59800 | 59900 | 59900 | 59800 | 578 |
| 234 | 20231219 | 144000 | 8838128700 | 59800 | 59900 | 59900 | 59700 | 529 |
| 235 | 20231219 | 143900 | 8806484500 | 59800 | 59800 | 59900 | 59800 | 369 |
| 236 | 20231219 | 143800 | 8784385000 | 59800 | 59900 | 59900 | 59800 | 360 |
| 237 | 20231219 | 143700 | 8762856000 | 59800 | 59700 | 59900 | 59700 | 262 |
| 238 | 20231219 | 143600 | 8747186000 | 59800 | 59800 | 59900 | 59700 | 256 |
| 239 | 20231219 | 143500 | 8731874700 | 59800 | 59700 | 59900 | 59700 | 826 |
| 240 | 20231219 | 143400 | 8682497500 | 59700 | 59700 | 59800 | 59700 | 192 |
| 241 | 20231219 | 143300 | 8671032400 | 59700 | 59700 | 59800 | 59700 | 274 |
| 242 | 20231219 | 143200 | 8654670200 | 59800 | 59700 | 59800 | 59700 | 92 |
| 243 | 20231219 | 143100 | 8649174700 | 59700 | 59700 | 59800 | 59700 | 328 |
| 244 | 20231219 | 143000 | 8629592400 | 59700 | 59800 | 59800 | 59700 | 303 |
| 245 | 20231219 | 142900 | 8611495600 | 59700 | 59700 | 59800 | 59700 | 136 |
| 246 | 20231219 | 142800 | 8603367900 | 59700 | 59900 | 59900 | 59700 | 320 |
| 247 | 20231219 | 142700 | 8584249100 | 59700 | 59800 | 59800 | 59700 | 216 |
| 248 | 20231219 | 142600 | 8571332600 | 60000 | 59800 | 60000 | 59800 | 466 |
| 249 | 20231219 | 142500 | 8543462400 | 59800 | 59800 | 59900 | 59700 | 296 |
| 250 | 20231219 | 142400 | 8525756700 | 59900 | 59800 | 59900 | 59700 | 135 |
| 251 | 20231219 | 142300 | 8517692200 | 59900 | 59800 | 59900 | 59700 | 327 |
| 252 | 20231219 | 142200 | 8498133000 | 59800 | 59800 | 59900 | 59800 | 263 |
| 253 | 20231219 | 142100 | 8482404800 | 59800 | 59700 | 60000 | 59700 | 1904 |
| 254 | 20231219 | 142000 | 8368558800 | 59700 | 59700 | 59800 | 59700 | 605 |
| 255 | 20231219 | 141900 | 8332433700 | 59700 | 59700 | 59800 | 59700 | 277 |
| 256 | 20231219 | 141800 | 8315896000 | 59700 | 59700 | 59800 | 59700 | 349 |
| 257 | 20231219 | 141700 | 8295060000 | 59700 | 59700 | 59800 | 59700 | 817 |
| 258 | 20231219 | 141600 | 8246272100 | 59700 | 59700 | 59800 | 59700 | 121 |
| 259 | 20231219 | 141500 | 8239044800 | 59800 | 59800 | 59800 | 59700 | 1116 |
| 260 | 20231219 | 141400 | 8172359600 | 59900 | 59800 | 59900 | 59700 | 665 |
| 261 | 20231219 | 141300 | 8132589800 | 59900 | 59800 | 59900 | 59700 | 476 |
| 262 | 20231219 | 141200 | 8104121900 | 59800 | 59700 | 59900 | 59700 | 698 |
| 263 | 20231219 | 141100 | 8062403200 | 59700 | 59700 | 59800 | 59700 | 128 |
| 264 | 20231219 | 141000 | 8054758300 | 59700 | 59900 | 59900 | 59700 | 234 |
| 265 | 20231219 | 140900 | 8040765700 | 59800 | 59800 | 59900 | 59800 | 466 |
| 266 | 20231219 | 140800 | 8012898200 | 59800 | 59800 | 59900 | 59800 | 317 |
| 267 | 20231219 | 140700 | 7993940600 | 59700 | 59700 | 59800 | 59700 | 319 |
| 268 | 20231219 | 140600 | 7974887900 | 59700 | 59800 | 59900 | 59700 | 261 |
| 269 | 20231219 | 140500 | 7959292000 | 59700 | 59900 | 59900 | 59700 | 245 |
| 270 | 20231219 | 140400 | 7944643800 | 59800 | 59700 | 59900 | 59700 | 186 |
| 271 | 20231219 | 140300 | 7933523300 | 59700 | 59900 | 59900 | 59700 | 288 |
| 272 | 20231219 | 140200 | 7916299900 | 59800 | 59700 | 59900 | 59700 | 808 |
| 273 | 20231219 | 140100 | 7867981400 | 59700 | 59900 | 59900 | 59700 | 914 |
| 274 | 20231219 | 140000 | 7813335600 | 59900 | 59900 | 59900 | 59800 | 335 |
| 275 | 20231219 | 135900 | 7793298900 | 59900 | 59800 | 59900 | 59800 | 1057 |
| 276 | 20231219 | 135800 | 7730078800 | 59800 | 59800 | 59900 | 59800 | 97 |
| 277 | 20231219 | 135700 | 7724274900 | 59900 | 59800 | 59900 | 59800 | 471 |
| 278 | 20231219 | 135600 | 7696095400 | 59800 | 59800 | 59900 | 59800 | 1010 |
| 279 | 20231219 | 135500 | 7635685600 | 59800 | 59900 | 59900 | 59800 | 1150 |
| 280 | 20231219 | 135400 | 7566894900 | 59900 | 59900 | 60000 | 59900 | 848 |
| 281 | 20231219 | 135300 | 7516098800 | 59900 | 59900 | 59900 | 59800 | 148 |
| 282 | 20231219 | 135200 | 7507236700 | 59900 | 59900 | 60000 | 59800 | 1447 |
| 283 | 20231219 | 135100 | 7420688200 | 59900 | 59900 | 60000 | 59800 | 1452 |
| 284 | 20231219 | 135000 | 7333695700 | 59900 | 59900 | 60000 | 59900 | 65 |
| 285 | 20231219 | 134900 | 7329798700 | 59900 | 59900 | 60000 | 59900 | 2672 |
| 286 | 20231219 | 134800 | 7169743500 | 60000 | 59900 | 60000 | 59900 | 55 |
| 287 | 20231219 | 134700 | 7166448200 | 60000 | 59900 | 60000 | 59900 | 45 |
| 288 | 20231219 | 134600 | 7163751700 | 59900 | 60000 | 60100 | 59900 | 1010 |
| 289 | 20231219 | 134500 | 7103157300 | 60100 | 60000 | 60100 | 60000 | 132 |
| 290 | 20231219 | 134400 | 7095236000 | 60000 | 60100 | 60100 | 60000 | 74 |
| 291 | 20231219 | 134300 | 7090794100 | 60000 | 60000 | 60100 | 60000 | 107 |
| 292 | 20231219 | 134200 | 7084365500 | 60000 | 60100 | 60100 | 60000 | 107 |
| 293 | 20231219 | 134100 | 7077942200 | 60000 | 60000 | 60100 | 60000 | 197 |
| 294 | 20231219 | 134000 | 7066121500 | 60100 | 60000 | 60100 | 60000 | 125 |
| 295 | 20231219 | 133900 | 7058617400 | 60000 | 60000 | 60100 | 60000 | 111 |
| 296 | 20231219 | 133800 | 7051956000 | 60100 | 60000 | 60100 | 60000 | 242 |
| 297 | 20231219 | 133700 | 7037435900 | 60100 | 60100 | 60100 | 60000 | 85 |
| 298 | 20231219 | 133600 | 7032332100 | 60100 | 60000 | 60100 | 60000 | 243 |
| 299 | 20231219 | 133500 | 7017751400 | 60000 | 60000 | 60100 | 60000 | 483 |
| 300 | 20231219 | 133400 | 6988769900 | 60000 | 60000 | 60100 | 60000 | 369 |
| 301 | 20231219 | 133300 | 6966628300 | 60000 | 60100 | 60100 | 60000 | 89 |
| 302 | 20231219 | 133200 | 6961284500 | 60000 | 60000 | 60200 | 60000 | 213 |
| 303 | 20231219 | 133100 | 6948491400 | 60100 | 60100 | 60200 | 60000 | 223 |
| 304 | 20231219 | 133000 | 6935088900 | 60100 | 60100 | 60200 | 60100 | 201 |
| 305 | 20231219 | 132900 | 6923005300 | 60100 | 60100 | 60200 | 60100 | 276 |
| 306 | 20231219 | 132800 | 6906416600 | 60100 | 60100 | 60100 | 60100 | 40 |
| 307 | 20231219 | 132700 | 6904012600 | 60100 | 60200 | 60200 | 60100 | 190 |
| 308 | 20231219 | 132600 | 6892590100 | 60100 | 60100 | 60200 | 60100 | 165 |
| 309 | 20231219 | 132500 | 6882673400 | 60100 | 60100 | 60200 | 60100 | 68 |
| 310 | 20231219 | 132400 | 6878584200 | 60100 | 60100 | 60200 | 60100 | 181 |
| 311 | 20231219 | 132300 | 6867705500 | 60100 | 60100 | 60200 | 60100 | 194 |
| 312 | 20231219 | 132200 | 6856039300 | 60200 | 60100 | 60200 | 60100 | 159 |
| 313 | 20231219 | 132100 | 6846477700 | 60100 | 60200 | 60200 | 60100 | 43 |
| 314 | 20231219 | 132000 | 6843889600 | 60100 | 60200 | 60200 | 60100 | 209 |
| 315 | 20231219 | 131900 | 6831319300 | 60100 | 60000 | 60100 | 60000 | 715 |
| 316 | 20231219 | 131800 | 6788352700 | 60000 | 60100 | 60100 | 60000 | 17 |
| 317 | 20231219 | 131700 | 6787332500 | 60000 | 60000 | 60100 | 60000 | 168 |
| 318 | 20231219 | 131600 | 6777249700 | 60000 | 60000 | 60000 | 60000 | 70 |
| 319 | 20231219 | 131500 | 6773049700 | 60000 | 60000 | 60100 | 60000 | 40 |
| 320 | 20231219 | 131400 | 6770649500 | 60100 | 60000 | 60100 | 60000 | 509 |
| 321 | 20231219 | 131300 | 6740107900 | 60000 | 60000 | 60000 | 60000 | 370 |
| 322 | 20231219 | 131200 | 6717907900 | 60000 | 59900 | 60100 | 59900 | 90 |
| 323 | 20231219 | 131100 | 6712502600 | 60100 | 60000 | 60200 | 60000 | 1853 |
| 324 | 20231219 | 131000 | 6601171500 | 60000 | 60100 | 60100 | 60000 | 247 |
| 325 | 20231219 | 130900 | 6586345500 | 60000 | 60000 | 60100 | 59900 | 386 |
| 326 | 20231219 | 130800 | 6563185900 | 60000 | 60000 | 60000 | 59900 | 96 |
| 327 | 20231219 | 130700 | 6557426800 | 60000 | 60100 | 60100 | 60000 | 41 |
| 328 | 20231219 | 130600 | 6554964000 | 59900 | 60000 | 60000 | 59900 | 502 |
| 329 | 20231219 | 130500 | 6524844500 | 60000 | 59900 | 60000 | 59900 | 171 |
| 330 | 20231219 | 130400 | 6514590300 | 59900 | 60000 | 60000 | 59900 | 32 |
| 331 | 20231219 | 130300 | 6512672200 | 60000 | 59900 | 60000 | 59900 | 229 |
| 332 | 20231219 | 130200 | 6498952100 | 60000 | 59900 | 60000 | 59900 | 256 |
| 333 | 20231219 | 130100 | 6483601400 | 60000 | 59900 | 60000 | 59900 | 89 |
| 334 | 20231219 | 130000 | 6478264200 | 59900 | 59900 | 60000 | 59900 | 303 |
| 335 | 20231219 | 125900 | 6460111600 | 59900 | 59900 | 60000 | 59900 | 168 |
| 336 | 20231219 | 125800 | 6450048200 | 59900 | 59900 | 60000 | 59900 | 28 |
| 337 | 20231219 | 125700 | 6448370800 | 59900 | 59900 | 60000 | 59900 | 346 |
| 338 | 20231219 | 125600 | 6427642500 | 59900 | 59900 | 60000 | 59900 | 149 |
| 339 | 20231219 | 125500 | 6418716100 | 60000 | 59900 | 60000 | 59900 | 23 |
| 340 | 20231219 | 125400 | 6417338200 | 59900 | 59900 | 59900 | 59900 | 267 |
| 341 | 20231219 | 125300 | 6401344900 | 59900 | 59900 | 60100 | 59900 | 175 |
| 342 | 20231219 | 125200 | 6390845400 | 59900 | 59900 | 59900 | 59900 | 207 |
| 343 | 20231219 | 125100 | 6378446100 | 59900 | 59800 | 59900 | 59800 | 617 |
| 344 | 20231219 | 125000 | 6341505900 | 59900 | 59800 | 59900 | 59800 | 336 |
| 345 | 20231219 | 124900 | 6321401400 | 59800 | 59900 | 59900 | 59800 | 1404 |
| 346 | 20231219 | 124800 | 6237433100 | 59900 | 59900 | 59900 | 59800 | 212 |
| 347 | 20231219 | 124700 | 6224754200 | 59900 | 59800 | 59900 | 59800 | 88 |
| 348 | 20231219 | 124600 | 6219487700 | 59900 | 59900 | 59900 | 59800 | 427 |
| 349 | 20231219 | 124500 | 6193947700 | 59800 | 59800 | 59900 | 59800 | 203 |
| 350 | 20231219 | 124400 | 6181806600 | 59900 | 59900 | 59900 | 59800 | 142 |
| 351 | 20231219 | 124300 | 6173306200 | 59900 | 59900 | 59900 | 59800 | 534 |
| 352 | 20231219 | 124200 | 6141322200 | 59900 | 60000 | 60000 | 59900 | 724 |
| 353 | 20231219 | 124100 | 6097953400 | 59900 | 60000 | 60000 | 59900 | 678 |
| 354 | 20231219 | 124000 | 6057275900 | 60000 | 60000 | 60100 | 60000 | 213 |
| 355 | 20231219 | 123900 | 6044490500 | 60000 | 60000 | 60100 | 60000 | 31 |
| 356 | 20231219 | 123800 | 6042629700 | 60000 | 60000 | 60100 | 60000 | 177 |
| 357 | 20231219 | 123700 | 6032007500 | 60000 | 60000 | 60100 | 60000 | 100 |
| 358 | 20231219 | 123600 | 6026004600 | 60000 | 60000 | 60100 | 60000 | 102 |
| 359 | 20231219 | 123500 | 6019878700 | 60100 | 60000 | 60100 | 60000 | 193 |
| 360 | 20231219 | 123400 | 6008298300 | 60000 | 60100 | 60100 | 60000 | 154 |
| 361 | 20231219 | 123300 | 5999050500 | 60100 | 60000 | 60100 | 60000 | 40 |
| 362 | 20231219 | 123200 | 5996649700 | 60100 | 60100 | 60100 | 60000 | 238 |
| 363 | 20231219 | 123100 | 5982351300 | 60100 | 60100 | 60100 | 60000 | 216 |
| 364 | 20231219 | 123000 | 5969382700 | 60000 | 60000 | 60100 | 60000 | 92 |
| 365 | 20231219 | 122900 | 5963859600 | 60000 | 60000 | 60000 | 60000 | 199 |
| 366 | 20231219 | 122800 | 5951919600 | 60000 | 60000 | 60100 | 60000 | 149 |
| 367 | 20231219 | 122700 | 5942979300 | 60000 | 60000 | 60100 | 60000 | 329 |
| 368 | 20231219 | 122600 | 5923236400 | 60100 | 60000 | 60100 | 60000 | 79 |
| 369 | 20231219 | 122500 | 5918493300 | 60100 | 60000 | 60100 | 60000 | 64 |
| 370 | 20231219 | 122400 | 5914649600 | 60000 | 60200 | 60200 | 60000 | 559 |
| 371 | 20231219 | 122300 | 5881062300 | 60100 | 60100 | 60100 | 60100 | 187 |
| 372 | 20231219 | 122200 | 5869823600 | 60100 | 60100 | 60200 | 60100 | 95 |
| 373 | 20231219 | 122100 | 5864113900 | 60200 | 60100 | 60200 | 60100 | 555 |
| 374 | 20231219 | 122000 | 5830718200 | 60200 | 60200 | 60200 | 60100 | 111 |
| 375 | 20231219 | 121900 | 5824040900 | 60200 | 60100 | 60200 | 60100 | 53 |
| 376 | 20231219 | 121800 | 5820854800 | 60100 | 60100 | 60200 | 60100 | 97 |
| 377 | 20231219 | 121700 | 5815018400 | 60100 | 60100 | 60200 | 60100 | 192 |
| 378 | 20231219 | 121600 | 5803472100 | 60100 | 60200 | 60200 | 60100 | 103 |
| 379 | 20231219 | 121500 | 5797280400 | 60100 | 60100 | 60200 | 60100 | 245 |
| 380 | 20231219 | 121400 | 5782537200 | 60100 | 60100 | 60200 | 60100 | 217 |
| 381 | 20231219 | 121300 | 5769488500 | 60100 | 60100 | 60100 | 60100 | 34 |
| 382 | 20231219 | 121200 | 5767445100 | 60100 | 60100 | 60100 | 60100 | 127 |
| 383 | 20231219 | 121100 | 5759812400 | 60100 | 60100 | 60200 | 60100 | 46 |
| 384 | 20231219 | 121000 | 5757047100 | 60100 | 60200 | 60200 | 60100 | 170 |
| 385 | 20231219 | 120900 | 5746826300 | 60100 | 60100 | 60100 | 60100 | 141 |
| 386 | 20231219 | 120800 | 5738352200 | 60200 | 60000 | 60200 | 60000 | 1631 |
| 387 | 20231219 | 120700 | 5640281400 | 60000 | 60000 | 60100 | 60000 | 153 |
| 388 | 20231219 | 120600 | 5631098600 | 60000 | 60000 | 60100 | 60000 | 150 |
| 389 | 20231219 | 120500 | 5622098300 | 60000 | 60000 | 60000 | 60000 | 46 |
| 390 | 20231219 | 120400 | 5619338300 | 60000 | 60000 | 60100 | 60000 | 110 |
| 391 | 20231219 | 120300 | 5612735400 | 60000 | 59900 | 60000 | 59900 | 379 |
| 392 | 20231219 | 120200 | 5590015700 | 59900 | 60000 | 60000 | 59900 | 84 |
| 393 | 20231219 | 120100 | 5584977900 | 60000 | 59900 | 60000 | 59900 | 232 |
| 394 | 20231219 | 120000 | 5571063200 | 59900 | 59900 | 60000 | 59900 | 167 |
| 395 | 20231219 | 115900 | 5561053100 | 60000 | 60000 | 60000 | 59900 | 120 |
| 396 | 20231219 | 115800 | 5553864500 | 59900 | 59900 | 60000 | 59900 | 3273 |
| 397 | 20231219 | 115700 | 5357811300 | 60000 | 59900 | 60000 | 59900 | 227 |
| 398 | 20231219 | 115600 | 5344202600 | 59900 | 60000 | 60000 | 59900 | 457 |
| 399 | 20231219 | 115500 | 5316782700 | 60000 | 60000 | 60100 | 60000 | 66 |
| 400 | 20231219 | 115400 | 5312822500 | 60000 | 60100 | 60100 | 60000 | 178 |
| 401 | 20231219 | 115300 | 5302139600 | 60000 | 59900 | 60000 | 59900 | 253 |
| 402 | 20231219 | 115200 | 5286963200 | 59900 | 60000 | 60000 | 59900 | 344 |
| 403 | 20231219 | 115100 | 5266350100 | 60000 | 60000 | 60100 | 60000 | 372 |
| 404 | 20231219 | 115000 | 5244030000 | 60000 | 60000 | 60100 | 60000 | 377 |
| 405 | 20231219 | 114900 | 5221407200 | 60000 | 60000 | 60100 | 60000 | 225 |
| 406 | 20231219 | 114800 | 5207903200 | 60000 | 60000 | 60000 | 60000 | 36 |
| 407 | 20231219 | 114700 | 5205743200 | 60000 | 60000 | 60100 | 60000 | 198 |
| 408 | 20231219 | 114600 | 5193860300 | 60000 | 60000 | 60100 | 60000 | 66 |
| 409 | 20231219 | 114500 | 5189899100 | 60000 | 60000 | 60100 | 60000 | 297 |
| 410 | 20231219 | 114400 | 5172075500 | 60000 | 60100 | 60100 | 60000 | 84 |
| 411 | 20231219 | 114300 | 5167031600 | 60100 | 60000 | 60100 | 60000 | 89 |
| 412 | 20231219 | 114200 | 5161688700 | 60000 | 60100 | 60100 | 60000 | 130 |
| 413 | 20231219 | 114100 | 5153888600 | 60000 | 60000 | 60100 | 60000 | 98 |
| 414 | 20231219 | 114000 | 5148002900 | 60100 | 60100 | 60100 | 60000 | 273 |
| 415 | 20231219 | 113900 | 5131599200 | 60000 | 60000 | 60100 | 60000 | 66 |
| 416 | 20231219 | 113800 | 5127636200 | 60000 | 60000 | 60100 | 60000 | 1014 |
| 417 | 20231219 | 113700 | 5066710200 | 60100 | 60000 | 60100 | 60000 | 96 |
| 418 | 20231219 | 113600 | 5060945700 | 60100 | 60000 | 60100 | 60000 | 97 |
| 419 | 20231219 | 113500 | 5055118100 | 60000 | 60000 | 60100 | 60000 | 201 |
| 420 | 20231219 | 113400 | 5043056100 | 60000 | 60000 | 60100 | 60000 | 60 |
| 421 | 20231219 | 113300 | 5039453100 | 60000 | 60000 | 60100 | 60000 | 73 |
| 422 | 20231219 | 113200 | 5035072900 | 60000 | 60000 | 60100 | 60000 | 374 |
| 423 | 20231219 | 113100 | 5012629500 | 60000 | 60000 | 60100 | 60000 | 193 |
| 424 | 20231219 | 113000 | 5001046600 | 60000 | 60000 | 60100 | 60000 | 122 |
| 425 | 20231219 | 112900 | 4993726400 | 60000 | 60100 | 60100 | 60000 | 36 |
| 426 | 20231219 | 112800 | 4991565800 | 60000 | 60000 | 60100 | 60000 | 144 |
| 427 | 20231219 | 112700 | 4982925100 | 60000 | 60100 | 60100 | 60000 | 246 |
| 428 | 20231219 | 112600 | 4968162000 | 60000 | 60000 | 60100 | 60000 | 96 |
| 429 | 20231219 | 112500 | 4962397300 | 60100 | 60100 | 60100 | 60000 | 156 |
| 430 | 20231219 | 112400 | 4953026300 | 60000 | 60000 | 60100 | 60000 | 247 |
| 431 | 20231219 | 112300 | 4938197300 | 60100 | 60000 | 60100 | 60000 | 128 |
| 432 | 20231219 | 112200 | 4930513700 | 60000 | 60000 | 60000 | 60000 | 88 |
| 433 | 20231219 | 112100 | 4925233700 | 60000 | 60100 | 60100 | 60000 | 367 |
| 434 | 20231219 | 112000 | 4903197700 | 60000 | 60000 | 60000 | 60000 | 43 |
| 435 | 20231219 | 111900 | 4900617700 | 60100 | 60000 | 60100 | 60000 | 138 |
| 436 | 20231219 | 111800 | 4892333400 | 60000 | 60000 | 60100 | 60000 | 118 |
| 437 | 20231219 | 111700 | 4885253300 | 60000 | 60000 | 60100 | 60000 | 165 |
| 438 | 20231219 | 111600 | 4875350400 | 60000 | 60000 | 60100 | 60000 | 171 |
| 439 | 20231219 | 111500 | 4865085700 | 60000 | 60000 | 60000 | 60000 | 68 |
| 440 | 20231219 | 111400 | 4861005700 | 60000 | 60000 | 60100 | 60000 | 573 |
| 441 | 20231219 | 111300 | 4826622900 | 60000 | 60000 | 60100 | 60000 | 126 |
| 442 | 20231219 | 111200 | 4819062600 | 60000 | 60000 | 60000 | 60000 | 20 |
| 443 | 20231219 | 111100 | 4817862600 | 60000 | 60000 | 60100 | 60000 | 73 |
| 444 | 20231219 | 111000 | 4813479700 | 60000 | 60100 | 60100 | 60000 | 195 |
| 445 | 20231219 | 110900 | 4801775800 | 60100 | 60000 | 60100 | 60000 | 212 |
| 446 | 20231219 | 110800 | 4789047500 | 60000 | 60100 | 60100 | 60000 | 295 |
| 447 | 20231219 | 110700 | 4771326800 | 60100 | 60100 | 60200 | 60100 | 231 |
| 448 | 20231219 | 110600 | 4757440100 | 60100 | 60200 | 60200 | 60100 | 88 |
| 449 | 20231219 | 110500 | 4752150500 | 60200 | 60100 | 60200 | 60100 | 71 |
| 450 | 20231219 | 110400 | 4747883000 | 60200 | 60000 | 60200 | 60000 | 121 |
| 451 | 20231219 | 110300 | 4740609200 | 60000 | 60100 | 60200 | 60000 | 136 |
| 452 | 20231219 | 110200 | 4732444400 | 60200 | 60000 | 60200 | 59900 | 1120 |
| 453 | 20231219 | 110100 | 4665245800 | 60000 | 59900 | 60000 | 59900 | 58 |
| 454 | 20231219 | 110000 | 4661768000 | 60000 | 59900 | 60000 | 59900 | 226 |
| 455 | 20231219 | 105900 | 4648225400 | 59900 | 60000 | 60000 | 59900 | 237 |
| 456 | 20231219 | 105800 | 4634012000 | 59900 | 60000 | 60100 | 59900 | 722 |
| 457 | 20231219 | 105700 | 4590692000 | 60000 | 60000 | 60100 | 60000 | 220 |
| 458 | 20231219 | 105600 | 4577473000 | 60100 | 60000 | 60100 | 60000 | 663 |
| 459 | 20231219 | 105500 | 4537644100 | 60000 | 60000 | 60000 | 60000 | 148 |
| 460 | 20231219 | 105400 | 4528764100 | 60100 | 60000 | 60100 | 60000 | 152 |
| 461 | 20231219 | 105300 | 4519635000 | 60000 | 60100 | 60100 | 60000 | 230 |
| 462 | 20231219 | 105200 | 4505834900 | 60000 | 60000 | 60100 | 60000 | 235 |
| 463 | 20231219 | 105100 | 4491734300 | 60000 | 60000 | 60100 | 60000 | 158 |
| 464 | 20231219 | 105000 | 4482251200 | 60000 | 60000 | 60000 | 60000 | 219 |
| 465 | 20231219 | 104900 | 4469111200 | 60000 | 60000 | 60100 | 60000 | 219 |
| 466 | 20231219 | 104800 | 4455970900 | 60000 | 60000 | 60100 | 60000 | 51 |
| 467 | 20231219 | 104700 | 4452910500 | 60000 | 60000 | 60100 | 60000 | 272 |
| 468 | 20231219 | 104600 | 4436586600 | 60000 | 60000 | 60000 | 60000 | 120 |
| 469 | 20231219 | 104500 | 4429386600 | 60000 | 60000 | 60100 | 60000 | 129 |
| 470 | 20231219 | 104400 | 4421646200 | 60000 | 60000 | 60100 | 60000 | 98 |
| 471 | 20231219 | 104300 | 4415762400 | 60000 | 60000 | 60000 | 60000 | 67 |
| 472 | 20231219 | 104200 | 4411742400 | 60000 | 60100 | 60100 | 60000 | 182 |
| 473 | 20231219 | 104100 | 4400822100 | 60000 | 60000 | 60100 | 60000 | 149 |
| 474 | 20231219 | 104000 | 4391879200 | 60000 | 60100 | 60100 | 60000 | 226 |
| 475 | 20231219 | 103900 | 4378313500 | 60000 | 60000 | 60100 | 60000 | 186 |
| 476 | 20231219 | 103800 | 4367147800 | 60000 | 60100 | 60100 | 60000 | 66 |
| 477 | 20231219 | 103700 | 4363187200 | 60100 | 60000 | 60100 | 60000 | 187 |
| 478 | 20231219 | 103600 | 4351964000 | 60100 | 60100 | 60100 | 60000 | 44 |
| 479 | 20231219 | 103500 | 4349321300 | 60000 | 60100 | 60100 | 60000 | 417 |
| 480 | 20231219 | 103400 | 4324298000 | 60100 | 60200 | 60200 | 60100 | 258 |
| 481 | 20231219 | 103300 | 4308788700 | 60100 | 60100 | 60200 | 60100 | 26 |
| 482 | 20231219 | 103200 | 4307225800 | 60200 | 60100 | 60200 | 60100 | 101 |
| 483 | 20231219 | 103100 | 4301155600 | 60100 | 60300 | 60300 | 60100 | 73 |
| 484 | 20231219 | 103000 | 4296758300 | 60200 | 60200 | 60200 | 60200 | 36 |
| 485 | 20231219 | 102900 | 4294591100 | 60200 | 60200 | 60300 | 60200 | 133 |
| 486 | 20231219 | 102800 | 4286583400 | 60200 | 60300 | 60300 | 60200 | 67 |
| 487 | 20231219 | 102700 | 4282547000 | 60200 | 60200 | 60200 | 60200 | 89 |
| 488 | 20231219 | 102600 | 4277189200 | 60200 | 60000 | 60200 | 60000 | 1379 |
| 489 | 20231219 | 102500 | 4194348700 | 60000 | 60000 | 60100 | 59900 | 2052 |
| 490 | 20231219 | 102400 | 4071371300 | 60000 | 60000 | 60100 | 59900 | 757 |
| 491 | 20231219 | 102300 | 4025934500 | 60000 | 60000 | 60000 | 59900 | 281 |
| 492 | 20231219 | 102200 | 4009076700 | 60000 | 59900 | 60000 | 59900 | 11 |
| 493 | 20231219 | 102100 | 4008417300 | 59900 | 60000 | 60000 | 59900 | 173 |
| 494 | 20231219 | 102000 | 3998050400 | 60000 | 60000 | 60200 | 60000 | 365 |
| 495 | 20231219 | 101900 | 3976132600 | 60100 | 60000 | 60100 | 60000 | 963 |
| 496 | 20231219 | 101800 | 3918351500 | 60000 | 60000 | 60000 | 60000 | 376 |
| 497 | 20231219 | 101700 | 3895791500 | 60000 | 60100 | 60100 | 60000 | 135 |
| 498 | 20231219 | 101600 | 3887691300 | 60100 | 60100 | 60100 | 60000 | 414 |
| 499 | 20231219 | 101500 | 3862843800 | 60100 | 60100 | 60100 | 60100 | 88 |
| 500 | 20231219 | 101400 | 3857555000 | 60100 | 60200 | 60200 | 59800 | 9506 |
| 501 | 20231219 | 101300 | 3287741100 | 60100 | 60200 | 60200 | 60100 | 36 |
| 502 | 20231219 | 101200 | 3285576500 | 60200 | 60100 | 60200 | 60100 | 229 |
| 503 | 20231219 | 101100 | 3271813300 | 60200 | 60200 | 60300 | 60000 | 4398 |
| 504 | 20231219 | 101000 | 3007571800 | 60200 | 60200 | 60200 | 60100 | 937 |
| 505 | 20231219 | 100900 | 2951173400 | 60100 | 60200 | 60200 | 60100 | 275 |
| 506 | 20231219 | 100800 | 2934641900 | 60200 | 60200 | 60200 | 60100 | 134 |
| 507 | 20231219 | 100700 | 2926577200 | 60200 | 60100 | 60200 | 60100 | 371 |
| 508 | 20231219 | 100600 | 2904253300 | 60200 | 60200 | 60200 | 60100 | 1728 |
| 509 | 20231219 | 100500 | 2800231700 | 60200 | 60100 | 60200 | 60100 | 352 |
| 510 | 20231219 | 100400 | 2779042200 | 60100 | 60200 | 60300 | 60100 | 1022 |
| 511 | 20231219 | 100300 | 2717516600 | 60200 | 60200 | 60300 | 60200 | 556 |
| 512 | 20231219 | 100200 | 2684015400 | 60300 | 60200 | 60300 | 60200 | 117 |
| 513 | 20231219 | 100100 | 2676967300 | 60200 | 60200 | 60300 | 60100 | 315 |
| 514 | 20231219 | 100000 | 2658000500 | 60200 | 60200 | 60200 | 60100 | 480 |
| 515 | 20231219 | 095900 | 2629114000 | 60200 | 60200 | 60200 | 60100 | 259 |
| 516 | 20231219 | 095800 | 2613523800 | 60200 | 60200 | 60200 | 60100 | 502 |
| 517 | 20231219 | 095700 | 2583306400 | 60200 | 60200 | 60300 | 60200 | 280 |
| 518 | 20231219 | 095600 | 2566449700 | 60200 | 60300 | 60300 | 60100 | 1522 |
| 519 | 20231219 | 095500 | 2474818900 | 60300 | 60200 | 60300 | 60200 | 1795 |
| 520 | 20231219 | 095400 | 2366601200 | 60200 | 60300 | 60300 | 60200 | 464 |
| 521 | 20231219 | 095300 | 2338664600 | 60200 | 60300 | 60300 | 60200 | 564 |
| 522 | 20231219 | 095200 | 2304700900 | 60300 | 60200 | 60300 | 60200 | 429 |
| 523 | 20231219 | 095100 | 2278865100 | 60300 | 60400 | 60400 | 60300 | 1697 |
| 524 | 20231219 | 095000 | 2176532900 | 60400 | 60300 | 60400 | 60300 | 299 |
| 525 | 20231219 | 094900 | 2158488600 | 60300 | 60300 | 60400 | 60300 | 168 |
| 526 | 20231219 | 094800 | 2148354500 | 60300 | 60400 | 60400 | 60300 | 41 |
| 527 | 20231219 | 094700 | 2145881800 | 60400 | 60500 | 60500 | 60300 | 1617 |
| 528 | 20231219 | 094600 | 2048217800 | 60500 | 60600 | 60600 | 60400 | 1776 |
| 529 | 20231219 | 094500 | 1940771000 | 60600 | 60500 | 60600 | 60500 | 26 |
| 530 | 20231219 | 094400 | 1939196600 | 60500 | 60500 | 60600 | 60500 | 662 |
| 531 | 20231219 | 094300 | 1899144800 | 60500 | 60500 | 60500 | 60500 | 332 |
| 532 | 20231219 | 094200 | 1879058800 | 60500 | 60500 | 60500 | 60500 | 133 |
| 533 | 20231219 | 094100 | 1871012300 | 60500 | 60500 | 60600 | 60500 | 250 |
| 534 | 20231219 | 094000 | 1855886900 | 60500 | 60600 | 60600 | 60500 | 894 |
| 535 | 20231219 | 093900 | 1801711900 | 60600 | 60700 | 60700 | 60600 | 451 |
| 536 | 20231219 | 093800 | 1774362500 | 60700 | 60700 | 60700 | 60700 | 81 |
| 537 | 20231219 | 093700 | 1769445800 | 60700 | 60600 | 60700 | 60600 | 538 |
| 538 | 20231219 | 093600 | 1736792800 | 60600 | 60600 | 60700 | 60600 | 321 |
| 539 | 20231219 | 093500 | 1717330200 | 60600 | 60600 | 60600 | 60600 | 316 |
| 540 | 20231219 | 093400 | 1698180600 | 60600 | 60600 | 60600 | 60600 | 175 |
| 541 | 20231219 | 093300 | 1687575600 | 60700 | 60800 | 60800 | 60600 | 459 |
| 542 | 20231219 | 093200 | 1659721200 | 60700 | 60700 | 60800 | 60600 | 382 |
| 543 | 20231219 | 093100 | 1636533300 | 60800 | 60900 | 60900 | 60800 | 216 |
| 544 | 20231219 | 093000 | 1623395300 | 60800 | 60800 | 60900 | 60800 | 198 |
| 545 | 20231219 | 092900 | 1611353800 | 60900 | 60800 | 60900 | 60800 | 1077 |
| 546 | 20231219 | 092800 | 1545815400 | 60800 | 60900 | 60900 | 60800 | 602 |
| 547 | 20231219 | 092700 | 1509183600 | 60900 | 60900 | 60900 | 60900 | 626 |
| 548 | 20231219 | 092600 | 1471060200 | 60900 | 61000 | 61000 | 60800 | 2201 |
| 549 | 20231219 | 092500 | 1336864700 | 61000 | 61000 | 61000 | 60900 | 1818 |
| 550 | 20231219 | 092400 | 1225974900 | 61000 | 60900 | 61000 | 60900 | 410 |
| 551 | 20231219 | 092300 | 1201001400 | 60900 | 60900 | 60900 | 60800 | 717 |
| 552 | 20231219 | 092200 | 1157385700 | 60900 | 60800 | 60900 | 60800 | 1338 |
| 553 | 20231219 | 092100 | 1075972300 | 60800 | 60600 | 60800 | 60600 | 211 |
| 554 | 20231219 | 092000 | 1063159300 | 60600 | 60500 | 60700 | 60500 | 669 |
| 555 | 20231219 | 091900 | 1022643200 | 60400 | 60500 | 60500 | 60400 | 898 |
| 556 | 20231219 | 091800 | 968384300 | 60400 | 60500 | 60500 | 60400 | 542 |
| 557 | 20231219 | 091700 | 935596500 | 60500 | 60300 | 60500 | 60300 | 474 |
| 558 | 20231219 | 091600 | 906958700 | 60300 | 60400 | 60400 | 60300 | 504 |
| 559 | 20231219 | 091500 | 876541600 | 60400 | 60300 | 60400 | 60300 | 1406 |
| 560 | 20231219 | 091400 | 791686200 | 60300 | 60300 | 60400 | 60300 | 251 |
| 561 | 20231219 | 091300 | 776530400 | 60300 | 60500 | 60600 | 60300 | 1237 |
| 562 | 20231219 | 091200 | 701745500 | 60600 | 60500 | 60600 | 60500 | 674 |
| 563 | 20231219 | 091100 | 660930700 | 60500 | 60500 | 60600 | 60500 | 81 |
| 564 | 20231219 | 091000 | 656026900 | 60600 | 60700 | 60700 | 60600 | 1025 |
| 565 | 20231219 | 090900 | 593910200 | 60600 | 60700 | 60800 | 60600 | 693 |
| 566 | 20231219 | 090800 | 551827600 | 60800 | 60700 | 60800 | 60700 | 712 |
| 567 | 20231219 | 090700 | 508569500 | 60800 | 60700 | 60800 | 60700 | 295 |
| 568 | 20231219 | 090600 | 490646400 | 60700 | 60700 | 60800 | 60700 | 444 |
| 569 | 20231219 | 090500 | 463676700 | 60700 | 60600 | 60800 | 60600 | 473 |
| 570 | 20231219 | 090400 | 434972200 | 60600 | 60900 | 60900 | 60600 | 1638 |
| 571 | 20231219 | 090300 | 335474300 | 60900 | 60900 | 61000 | 60900 | 970 |
| 572 | 20231219 | 090200 | 276362200 | 60900 | 60700 | 60900 | 60700 | 732 |
| 573 | 20231219 | 090100 | 231803800 | 60700 | 60600 | 60800 | 60600 | 485 |
| 574 | 20231219 | 090000 | 202343500 | 60600 | 60600 | 60700 | 60500 | 3339 |