30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 4205 |
| 3 | 20231207 | 182900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231207 | 182800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231207 | 182700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231207 | 182600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231207 | 182500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231207 | 182400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231207 | 182300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231207 | 182200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231207 | 182100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231207 | 182000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231207 | 181900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231207 | 181800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231207 | 181700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231207 | 181600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231207 | 181500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231207 | 181400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231207 | 181300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231207 | 181200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231207 | 181100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231207 | 181000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231207 | 180900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231207 | 180800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231207 | 180700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231207 | 180600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231207 | 180500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231207 | 180400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231207 | 180300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231207 | 180200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231207 | 180100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231207 | 180000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 4205 |
| 33 | 20231207 | 175900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231207 | 175800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231207 | 175700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231207 | 175600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231207 | 175500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231207 | 175400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231207 | 175300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231207 | 175200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231207 | 175100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231207 | 175000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231207 | 174900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231207 | 174800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231207 | 174700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231207 | 174600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231207 | 174500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231207 | 174400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231207 | 174300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231207 | 174200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231207 | 174100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231207 | 174000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231207 | 173900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231207 | 173800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231207 | 173700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231207 | 173600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231207 | 173500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231207 | 173400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231207 | 173300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231207 | 173200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231207 | 173100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231207 | 173000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 4205 |
| 63 | 20231207 | 172900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231207 | 172800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231207 | 172700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231207 | 172600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231207 | 172500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231207 | 172400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231207 | 172300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231207 | 172200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231207 | 172100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231207 | 172000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231207 | 171900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231207 | 171800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231207 | 171700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231207 | 171600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231207 | 171500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231207 | 171400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231207 | 171300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231207 | 171200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231207 | 171100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231207 | 171000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231207 | 170900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231207 | 170800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231207 | 170700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231207 | 170600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231207 | 170500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231207 | 170400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231207 | 170300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231207 | 170200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231207 | 170100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231207 | 170000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 4205 |
| 93 | 20231207 | 165900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231207 | 165800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231207 | 165700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231207 | 165600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231207 | 165500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231207 | 165400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231207 | 165300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231207 | 165200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231207 | 165100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231207 | 165000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231207 | 164900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231207 | 164800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231207 | 164700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231207 | 164600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231207 | 164500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231207 | 164400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231207 | 164300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231207 | 164200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231207 | 164100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231207 | 164000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231207 | 163900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231207 | 163800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231207 | 163700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231207 | 163600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231207 | 163500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231207 | 163400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231207 | 163300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231207 | 163200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231207 | 163100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231207 | 163000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 4205 |
| 123 | 20231207 | 162900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231207 | 162800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231207 | 162700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231207 | 162600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231207 | 162500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231207 | 162400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231207 | 162300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231207 | 162200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231207 | 162100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231207 | 162000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231207 | 161900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231207 | 161800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231207 | 161700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231207 | 161600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231207 | 161500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231207 | 161400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231207 | 161300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231207 | 161200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231207 | 161100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231207 | 161000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231207 | 160900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231207 | 160800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231207 | 160700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231207 | 160600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231207 | 160500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231207 | 160400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231207 | 160300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231207 | 160200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231207 | 160100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231207 | 160000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 4205 |
| 153 | 20231207 | 155900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231207 | 155800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231207 | 155700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231207 | 155600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231207 | 155500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231207 | 155400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231207 | 155300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231207 | 155200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231207 | 155100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231207 | 155000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231207 | 154900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231207 | 154800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231207 | 154700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231207 | 154600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231207 | 154500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231207 | 154400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231207 | 154300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231207 | 154200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231207 | 154100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231207 | 154000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231207 | 153900 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231207 | 153800 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231207 | 153700 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231207 | 153600 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231207 | 153500 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231207 | 153400 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231207 | 153300 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231207 | 153200 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231207 | 153100 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231207 | 153000 | 3392764000 | 22950 | 22950 | 22950 | 22950 | 8410 |
| 183 | 20231207 | 152900 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231207 | 152800 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231207 | 152700 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231207 | 152600 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231207 | 152500 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231207 | 152400 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231207 | 152300 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231207 | 152200 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231207 | 152100 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231207 | 152000 | 3296259250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231207 | 151900 | 3296259250 | 22950 | 22950 | 22950 | 22900 | 350 |
| 194 | 20231207 | 151800 | 3288240950 | 22900 | 22950 | 22950 | 22900 | 236 |
| 195 | 20231207 | 151700 | 3282834600 | 22950 | 22950 | 23000 | 22900 | 500 |
| 196 | 20231207 | 151600 | 3271374250 | 22950 | 23000 | 23000 | 22900 | 2266 |
| 197 | 20231207 | 151500 | 3219366050 | 23000 | 23000 | 23000 | 22950 | 1837 |
| 198 | 20231207 | 151400 | 3177204800 | 23000 | 23000 | 23000 | 22950 | 122 |
| 199 | 20231207 | 151300 | 3174404100 | 23000 | 23000 | 23000 | 22950 | 111 |
| 200 | 20231207 | 151200 | 3171854900 | 23000 | 23000 | 23000 | 22950 | 814 |
| 201 | 20231207 | 151100 | 3153138650 | 23000 | 22950 | 23000 | 22950 | 1722 |
| 202 | 20231207 | 151000 | 3113618000 | 22950 | 23000 | 23000 | 22950 | 171 |
| 203 | 20231207 | 150900 | 3109689450 | 23000 | 22950 | 23000 | 22950 | 99 |
| 204 | 20231207 | 150800 | 3107415400 | 22950 | 23000 | 23000 | 22950 | 30 |
| 205 | 20231207 | 150700 | 3106726300 | 23000 | 23000 | 23000 | 22950 | 846 |
| 206 | 20231207 | 150600 | 3087308750 | 23000 | 23000 | 23000 | 22950 | 451 |
| 207 | 20231207 | 150500 | 3076956400 | 23000 | 22950 | 23000 | 22950 | 585 |
| 208 | 20231207 | 150400 | 3063530150 | 23000 | 23000 | 23000 | 22950 | 323 |
| 209 | 20231207 | 150300 | 3056115500 | 23000 | 22950 | 23000 | 22950 | 183 |
| 210 | 20231207 | 150200 | 3051910300 | 23000 | 23000 | 23000 | 22950 | 80 |
| 211 | 20231207 | 150100 | 3050073100 | 22950 | 23000 | 23000 | 22950 | 1795 |
| 212 | 20231207 | 150000 | 3008877400 | 23000 | 23000 | 23000 | 22950 | 1472 |
| 213 | 20231207 | 145900 | 2975091600 | 23000 | 23000 | 23000 | 22950 | 87 |
| 214 | 20231207 | 145800 | 2973092950 | 23000 | 22950 | 23000 | 22950 | 307 |
| 215 | 20231207 | 145700 | 2966032100 | 23000 | 23000 | 23000 | 22950 | 106 |
| 216 | 20231207 | 145600 | 2963594850 | 23000 | 23000 | 23000 | 22950 | 78 |
| 217 | 20231207 | 145500 | 2961803200 | 23000 | 23000 | 23000 | 22950 | 188 |
| 218 | 20231207 | 145400 | 2957483900 | 23000 | 23000 | 23000 | 22950 | 79 |
| 219 | 20231207 | 145300 | 2955667850 | 22950 | 23000 | 23000 | 22950 | 166 |
| 220 | 20231207 | 145200 | 2951856600 | 23000 | 23000 | 23000 | 22950 | 55 |
| 221 | 20231207 | 145100 | 2950592250 | 23000 | 22950 | 23000 | 22950 | 472 |
| 222 | 20231207 | 145000 | 2939758000 | 22950 | 22950 | 22950 | 22950 | 1404 |
| 223 | 20231207 | 144900 | 2907536200 | 22950 | 22950 | 22950 | 22900 | 480 |
| 224 | 20231207 | 144800 | 2896535150 | 22950 | 23000 | 23000 | 22950 | 1931 |
| 225 | 20231207 | 144700 | 2852216550 | 23000 | 23000 | 23000 | 22950 | 48 |
| 226 | 20231207 | 144600 | 2851113550 | 23000 | 23000 | 23000 | 22950 | 100 |
| 227 | 20231207 | 144500 | 2848817450 | 23000 | 23000 | 23000 | 22950 | 97 |
| 228 | 20231207 | 144400 | 2846588700 | 23000 | 23000 | 23000 | 22950 | 113 |
| 229 | 20231207 | 144300 | 2843991550 | 23000 | 23000 | 23000 | 22950 | 98 |
| 230 | 20231207 | 144200 | 2841740850 | 23000 | 23000 | 23000 | 22950 | 85 |
| 231 | 20231207 | 144100 | 2839787950 | 23000 | 23000 | 23000 | 22950 | 664 |
| 232 | 20231207 | 144000 | 2824547300 | 23000 | 22950 | 23000 | 22950 | 950 |
| 233 | 20231207 | 143900 | 2802742200 | 22950 | 22950 | 23000 | 22950 | 72 |
| 234 | 20231207 | 143800 | 2801087350 | 23000 | 23000 | 23000 | 22950 | 153 |
| 235 | 20231207 | 143700 | 2797571500 | 23000 | 23000 | 23000 | 22950 | 1564 |
| 236 | 20231207 | 143600 | 2761676850 | 23000 | 23000 | 23000 | 22950 | 1047 |
| 237 | 20231207 | 143500 | 2737596700 | 23000 | 23000 | 23000 | 22950 | 64 |
| 238 | 20231207 | 143400 | 2736125350 | 23000 | 23000 | 23000 | 23000 | 31 |
| 239 | 20231207 | 143300 | 2735412350 | 23000 | 23000 | 23000 | 22950 | 328 |
| 240 | 20231207 | 143200 | 2727882650 | 22950 | 23000 | 23000 | 22950 | 51 |
| 241 | 20231207 | 143100 | 2726710300 | 23000 | 22900 | 23000 | 22850 | 2627 |
| 242 | 20231207 | 143000 | 2666472600 | 22900 | 22950 | 22950 | 22900 | 398 |
| 243 | 20231207 | 142900 | 2657357650 | 22950 | 22950 | 22950 | 22900 | 564 |
| 244 | 20231207 | 142800 | 2644440250 | 22950 | 22950 | 22950 | 22900 | 210 |
| 245 | 20231207 | 142700 | 2639626700 | 22950 | 22950 | 22950 | 22900 | 478 |
| 246 | 20231207 | 142600 | 2628677750 | 22950 | 22950 | 22950 | 22900 | 318 |
| 247 | 20231207 | 142500 | 2621393350 | 22950 | 23000 | 23000 | 22900 | 198 |
| 248 | 20231207 | 142400 | 2616848450 | 22950 | 22900 | 23000 | 22900 | 1832 |
| 249 | 20231207 | 142300 | 2574730700 | 22950 | 23000 | 23000 | 22900 | 2527 |
| 250 | 20231207 | 142200 | 2516736900 | 22950 | 23000 | 23000 | 22950 | 60 |
| 251 | 20231207 | 142100 | 2515357650 | 23000 | 23000 | 23000 | 22950 | 692 |
| 252 | 20231207 | 142000 | 2499473150 | 23000 | 23000 | 23000 | 22950 | 115 |
| 253 | 20231207 | 141900 | 2496829850 | 23000 | 22950 | 23000 | 22950 | 89 |
| 254 | 20231207 | 141800 | 2494784550 | 23000 | 22950 | 23000 | 22950 | 90 |
| 255 | 20231207 | 141700 | 2492715650 | 23000 | 23000 | 23000 | 22950 | 394 |
| 256 | 20231207 | 141600 | 2483671000 | 23000 | 23000 | 23000 | 22950 | 98 |
| 257 | 20231207 | 141500 | 2481419750 | 23000 | 23000 | 23000 | 22950 | 80 |
| 258 | 20231207 | 141400 | 2479581000 | 23000 | 23000 | 23000 | 22950 | 77 |
| 259 | 20231207 | 141300 | 2477811850 | 23000 | 23000 | 23000 | 23000 | 33 |
| 260 | 20231207 | 141200 | 2477052850 | 23000 | 23000 | 23000 | 22950 | 134 |
| 261 | 20231207 | 141100 | 2473972600 | 23000 | 23000 | 23000 | 22950 | 37 |
| 262 | 20231207 | 141000 | 2473122200 | 22950 | 23000 | 23000 | 22950 | 61 |
| 263 | 20231207 | 140900 | 2471720200 | 23000 | 23000 | 23000 | 22950 | 115 |
| 264 | 20231207 | 140800 | 2469077100 | 23000 | 23000 | 23000 | 22950 | 50 |
| 265 | 20231207 | 140700 | 2467927600 | 22950 | 23000 | 23000 | 22950 | 74 |
| 266 | 20231207 | 140600 | 2466227300 | 23000 | 22950 | 23000 | 22950 | 216 |
| 267 | 20231207 | 140500 | 2461266000 | 23000 | 22950 | 23000 | 22950 | 142 |
| 268 | 20231207 | 140400 | 2458004300 | 23000 | 23000 | 23000 | 22950 | 84 |
| 269 | 20231207 | 140300 | 2456074000 | 23000 | 23000 | 23000 | 22950 | 98 |
| 270 | 20231207 | 140200 | 2453820550 | 22950 | 22950 | 23000 | 22950 | 71 |
| 271 | 20231207 | 140100 | 2452188950 | 23000 | 22950 | 23000 | 22950 | 86 |
| 272 | 20231207 | 140000 | 2450212750 | 23000 | 23000 | 23000 | 22950 | 123 |
| 273 | 20231207 | 135900 | 2447387350 | 23000 | 23000 | 23000 | 22950 | 91 |
| 274 | 20231207 | 135800 | 2445296050 | 23000 | 23000 | 23000 | 22950 | 67 |
| 275 | 20231207 | 135700 | 2443755750 | 23000 | 23000 | 23000 | 23000 | 45 |
| 276 | 20231207 | 135600 | 2442720750 | 23000 | 23000 | 23000 | 22950 | 53 |
| 277 | 20231207 | 135500 | 2441502400 | 22950 | 23000 | 23000 | 22950 | 154 |
| 278 | 20231207 | 135400 | 2437965950 | 23000 | 23000 | 23000 | 22950 | 87 |
| 279 | 20231207 | 135300 | 2435968100 | 23000 | 23000 | 23000 | 22950 | 73 |
| 280 | 20231207 | 135200 | 2434289650 | 23000 | 23000 | 23000 | 22950 | 174 |
| 281 | 20231207 | 135100 | 2430292550 | 23000 | 23000 | 23000 | 22950 | 45 |
| 282 | 20231207 | 135000 | 2429258500 | 23000 | 23000 | 23000 | 22950 | 141 |
| 283 | 20231207 | 134900 | 2426018650 | 23000 | 22900 | 23000 | 22900 | 334 |
| 284 | 20231207 | 134800 | 2418352700 | 22950 | 22950 | 22950 | 22900 | 152 |
| 285 | 20231207 | 134700 | 2414865900 | 22950 | 23000 | 23000 | 22950 | 1912 |
| 286 | 20231207 | 134600 | 2370983200 | 23000 | 23000 | 23000 | 22950 | 112 |
| 287 | 20231207 | 134500 | 2368409000 | 23000 | 23000 | 23000 | 22950 | 57 |
| 288 | 20231207 | 134400 | 2367099000 | 23000 | 23000 | 23000 | 22950 | 1493 |
| 289 | 20231207 | 134300 | 2332832900 | 23000 | 23000 | 23000 | 22950 | 75 |
| 290 | 20231207 | 134200 | 2331108000 | 22950 | 23000 | 23000 | 22950 | 1826 |
| 291 | 20231207 | 134100 | 2289199750 | 23000 | 23000 | 23000 | 22950 | 71 |
| 292 | 20231207 | 134000 | 2287568000 | 23000 | 23000 | 23000 | 23000 | 78 |
| 293 | 20231207 | 133900 | 2285774000 | 23000 | 23000 | 23000 | 22950 | 67 |
| 294 | 20231207 | 133800 | 2284233100 | 23000 | 23000 | 23000 | 22950 | 143 |
| 295 | 20231207 | 133700 | 2280945450 | 22950 | 23000 | 23000 | 22950 | 112 |
| 296 | 20231207 | 133600 | 2278373450 | 23000 | 23000 | 23000 | 23000 | 77 |
| 297 | 20231207 | 133500 | 2276602450 | 23000 | 23000 | 23000 | 22950 | 85 |
| 298 | 20231207 | 133400 | 2274649000 | 23000 | 22950 | 23000 | 22950 | 200 |
| 299 | 20231207 | 133300 | 2270055750 | 23000 | 23000 | 23000 | 23000 | 46 |
| 300 | 20231207 | 133200 | 2268997750 | 23000 | 23000 | 23000 | 22950 | 122 |
| 301 | 20231207 | 133100 | 2266192750 | 23000 | 23000 | 23000 | 22950 | 81 |
| 302 | 20231207 | 133000 | 2264330000 | 23000 | 23000 | 23000 | 22950 | 51 |
| 303 | 20231207 | 132900 | 2263157300 | 23000 | 22950 | 23000 | 22950 | 1023 |
| 304 | 20231207 | 132800 | 2239677750 | 23000 | 23000 | 23000 | 22950 | 39 |
| 305 | 20231207 | 132700 | 2238780800 | 23000 | 23000 | 23000 | 22950 | 361 |
| 306 | 20231207 | 132600 | 2230479200 | 23000 | 23000 | 23000 | 22950 | 66 |
| 307 | 20231207 | 132500 | 2228962250 | 23000 | 23000 | 23000 | 22950 | 35 |
| 308 | 20231207 | 132400 | 2228157300 | 23000 | 23000 | 23000 | 23000 | 69 |
| 309 | 20231207 | 132300 | 2226570300 | 23000 | 23000 | 23000 | 22950 | 172 |
| 310 | 20231207 | 132200 | 2222614600 | 23000 | 23000 | 23000 | 22950 | 55 |
| 311 | 20231207 | 132100 | 2221350350 | 23000 | 22950 | 23000 | 22950 | 60 |
| 312 | 20231207 | 132000 | 2219970400 | 23000 | 23000 | 23000 | 22950 | 495 |
| 313 | 20231207 | 131900 | 2208596550 | 23000 | 23000 | 23000 | 22950 | 314 |
| 314 | 20231207 | 131800 | 2201378250 | 23000 | 23000 | 23050 | 22950 | 415 |
| 315 | 20231207 | 131700 | 2191833200 | 23000 | 23050 | 23050 | 23000 | 1988 |
| 316 | 20231207 | 131600 | 2146108000 | 23050 | 23000 | 23050 | 23000 | 157 |
| 317 | 20231207 | 131500 | 2142491650 | 23050 | 23050 | 23050 | 23050 | 62 |
| 318 | 20231207 | 131400 | 2141062550 | 23050 | 23050 | 23050 | 23000 | 72 |
| 319 | 20231207 | 131300 | 2139403650 | 23050 | 23050 | 23050 | 23000 | 128 |
| 320 | 20231207 | 131200 | 2136458250 | 23050 | 23050 | 23050 | 23000 | 1181 |
| 321 | 20231207 | 131100 | 2109261650 | 23050 | 22950 | 23050 | 22950 | 743 |
| 322 | 20231207 | 131000 | 2092170900 | 23000 | 23000 | 23000 | 23000 | 965 |
| 323 | 20231207 | 130900 | 2069975900 | 23000 | 23000 | 23000 | 22950 | 2153 |
| 324 | 20231207 | 130800 | 2020456950 | 23000 | 23000 | 23000 | 22950 | 186 |
| 325 | 20231207 | 130700 | 2016183450 | 23000 | 23000 | 23000 | 22950 | 81 |
| 326 | 20231207 | 130600 | 2014321500 | 23000 | 23000 | 23000 | 22950 | 109 |
| 327 | 20231207 | 130500 | 2011815500 | 23000 | 23000 | 23000 | 23000 | 62 |
| 328 | 20231207 | 130400 | 2010389500 | 23000 | 23000 | 23000 | 22950 | 399 |
| 329 | 20231207 | 130300 | 2001213550 | 23000 | 23000 | 23000 | 22950 | 191 |
| 330 | 20231207 | 130200 | 1996823150 | 23000 | 23000 | 23000 | 22950 | 83 |
| 331 | 20231207 | 130100 | 1994915650 | 23000 | 23000 | 23000 | 23000 | 27 |
| 332 | 20231207 | 130000 | 1994294650 | 23000 | 23000 | 23000 | 22950 | 126 |
| 333 | 20231207 | 125900 | 1991397700 | 23000 | 23000 | 23000 | 22950 | 38 |
| 334 | 20231207 | 125800 | 1990524200 | 23000 | 23000 | 23000 | 22950 | 50 |
| 335 | 20231207 | 125700 | 1989375300 | 23000 | 23000 | 23000 | 22950 | 105 |
| 336 | 20231207 | 125600 | 1986962750 | 23000 | 22950 | 23000 | 22950 | 159 |
| 337 | 20231207 | 125500 | 1983308400 | 23000 | 23000 | 23000 | 22950 | 569 |
| 338 | 20231207 | 125400 | 1970222450 | 23000 | 22950 | 23000 | 22950 | 52 |
| 339 | 20231207 | 125300 | 1969026500 | 23000 | 23000 | 23000 | 22950 | 48 |
| 340 | 20231207 | 125200 | 1967922800 | 23000 | 23000 | 23000 | 23000 | 55 |
| 341 | 20231207 | 125100 | 1966657800 | 23000 | 23000 | 23000 | 22950 | 37 |
| 342 | 20231207 | 125000 | 1965806900 | 23000 | 22950 | 23000 | 22950 | 68 |
| 343 | 20231207 | 124900 | 1964245250 | 23000 | 23000 | 23000 | 23000 | 45 |
| 344 | 20231207 | 124800 | 1963210250 | 23000 | 23000 | 23000 | 22950 | 39 |
| 345 | 20231207 | 124700 | 1962313300 | 22950 | 23000 | 23000 | 22950 | 53 |
| 346 | 20231207 | 124600 | 1961095350 | 23000 | 23000 | 23000 | 22950 | 177 |
| 347 | 20231207 | 124500 | 1957025500 | 23000 | 22950 | 23000 | 22950 | 60 |
| 348 | 20231207 | 124400 | 1955645600 | 23000 | 23000 | 23000 | 22950 | 560 |
| 349 | 20231207 | 124300 | 1942766650 | 23000 | 23000 | 23000 | 22950 | 49 |
| 350 | 20231207 | 124200 | 1941640650 | 23000 | 23000 | 23000 | 22950 | 172 |
| 351 | 20231207 | 124100 | 1937691200 | 23000 | 23000 | 23000 | 22950 | 39 |
| 352 | 20231207 | 124000 | 1936794450 | 23000 | 23000 | 23000 | 22950 | 39 |
| 353 | 20231207 | 123900 | 1935897500 | 23000 | 23000 | 23000 | 22950 | 37 |
| 354 | 20231207 | 123800 | 1935046600 | 23000 | 23000 | 23000 | 22950 | 64 |
| 355 | 20231207 | 123700 | 1933576600 | 22950 | 23000 | 23000 | 22950 | 63 |
| 356 | 20231207 | 123600 | 1932127700 | 23000 | 23000 | 23000 | 22950 | 73 |
| 357 | 20231207 | 123500 | 1930450200 | 23000 | 23000 | 23000 | 22950 | 234 |
| 358 | 20231207 | 123400 | 1925078300 | 23000 | 22950 | 23000 | 22950 | 98 |
| 359 | 20231207 | 123300 | 1922825350 | 23000 | 23000 | 23000 | 22950 | 86 |
| 360 | 20231207 | 123200 | 1920849900 | 22950 | 23000 | 23000 | 22950 | 49 |
| 361 | 20231207 | 123100 | 1919723950 | 23000 | 23000 | 23000 | 23000 | 130 |
| 362 | 20231207 | 123000 | 1916733950 | 23000 | 22950 | 23000 | 22950 | 35 |
| 363 | 20231207 | 122900 | 1915929100 | 23000 | 23000 | 23000 | 22950 | 74 |
| 364 | 20231207 | 122800 | 1914229350 | 23000 | 23000 | 23000 | 22950 | 163 |
| 365 | 20231207 | 122700 | 1910481350 | 23000 | 23000 | 23000 | 22950 | 37 |
| 366 | 20231207 | 122600 | 1909631450 | 23000 | 23000 | 23000 | 22950 | 63 |
| 367 | 20231207 | 122500 | 1908183450 | 23000 | 23000 | 23000 | 22950 | 34 |
| 368 | 20231207 | 122400 | 1907401550 | 23000 | 23000 | 23000 | 22950 | 74 |
| 369 | 20231207 | 122300 | 1905702050 | 23000 | 23000 | 23000 | 22950 | 63 |
| 370 | 20231207 | 122200 | 1904253200 | 23000 | 23000 | 23000 | 22950 | 306 |
| 371 | 20231207 | 122100 | 1897216250 | 23000 | 23000 | 23000 | 22950 | 88 |
| 372 | 20231207 | 122000 | 1895194800 | 23000 | 23000 | 23000 | 22950 | 368 |
| 373 | 20231207 | 121900 | 1886746800 | 23000 | 23000 | 23000 | 22950 | 70 |
| 374 | 20231207 | 121800 | 1885136900 | 23000 | 23000 | 23000 | 22950 | 59 |
| 375 | 20231207 | 121700 | 1883779950 | 22950 | 23000 | 23000 | 22950 | 260 |
| 376 | 20231207 | 121600 | 1877801000 | 23000 | 23000 | 23000 | 23000 | 140 |
| 377 | 20231207 | 121500 | 1874581000 | 23000 | 23000 | 23000 | 22950 | 64 |
| 378 | 20231207 | 121400 | 1873110050 | 23000 | 23000 | 23000 | 22950 | 432 |
| 379 | 20231207 | 121300 | 1863194050 | 23000 | 23000 | 23000 | 22950 | 338 |
| 380 | 20231207 | 121200 | 1855421000 | 22950 | 23000 | 23000 | 22950 | 27 |
| 381 | 20231207 | 121100 | 1854800050 | 23000 | 23000 | 23000 | 22950 | 171 |
| 382 | 20231207 | 121000 | 1850868600 | 23000 | 22950 | 23000 | 22950 | 414 |
| 383 | 20231207 | 120900 | 1841348150 | 23000 | 23000 | 23000 | 22950 | 132 |
| 384 | 20231207 | 120800 | 1838312400 | 23000 | 22950 | 23000 | 22950 | 34 |
| 385 | 20231207 | 120700 | 1837530750 | 23000 | 23000 | 23000 | 22950 | 65 |
| 386 | 20231207 | 120600 | 1836035800 | 23000 | 23000 | 23000 | 23000 | 16 |
| 387 | 20231207 | 120500 | 1835667800 | 23000 | 23000 | 23000 | 22950 | 15 |
| 388 | 20231207 | 120400 | 1835322850 | 23000 | 23000 | 23000 | 22950 | 65 |
| 389 | 20231207 | 120300 | 1833827900 | 23000 | 22950 | 23000 | 22950 | 164 |
| 390 | 20231207 | 120200 | 1830058200 | 23000 | 23000 | 23000 | 22950 | 78 |
| 391 | 20231207 | 120100 | 1828265450 | 23000 | 23000 | 23000 | 22950 | 200 |
| 392 | 20231207 | 120000 | 1823667650 | 23000 | 23000 | 23000 | 22950 | 52 |
| 393 | 20231207 | 115900 | 1822472750 | 22950 | 23000 | 23000 | 22950 | 36 |
| 394 | 20231207 | 115800 | 1821645800 | 23000 | 22950 | 23000 | 22950 | 88 |
| 395 | 20231207 | 115700 | 1819622950 | 23000 | 23000 | 23000 | 22950 | 59 |
| 396 | 20231207 | 115600 | 1818267050 | 23000 | 23000 | 23000 | 22950 | 68 |
| 397 | 20231207 | 115500 | 1816704450 | 23000 | 22950 | 23000 | 22950 | 61 |
| 398 | 20231207 | 115400 | 1815302600 | 23000 | 23000 | 23000 | 22950 | 67 |
| 399 | 20231207 | 115300 | 1813762600 | 23000 | 22950 | 23000 | 22950 | 34 |
| 400 | 20231207 | 115200 | 1812981150 | 23000 | 23000 | 23000 | 22950 | 272 |
| 401 | 20231207 | 115100 | 1806725250 | 23000 | 23000 | 23000 | 22950 | 70 |
| 402 | 20231207 | 115000 | 1805116300 | 23000 | 23000 | 23000 | 22950 | 28 |
| 403 | 20231207 | 114900 | 1804472400 | 23000 | 23000 | 23000 | 23000 | 48 |
| 404 | 20231207 | 114800 | 1803368400 | 23000 | 23000 | 23000 | 22950 | 72 |
| 405 | 20231207 | 114700 | 1801713450 | 23000 | 23000 | 23000 | 22950 | 35 |
| 406 | 20231207 | 114600 | 1800908950 | 23000 | 23000 | 23000 | 22950 | 34 |
| 407 | 20231207 | 114500 | 1800127000 | 23000 | 23000 | 23000 | 22950 | 50 |
| 408 | 20231207 | 114400 | 1798977050 | 23000 | 23000 | 23000 | 23000 | 30 |
| 409 | 20231207 | 114300 | 1798287050 | 23000 | 22950 | 23000 | 22950 | 244 |
| 410 | 20231207 | 114200 | 1792676150 | 23000 | 23050 | 23050 | 23000 | 289 |
| 411 | 20231207 | 114100 | 1786028250 | 23050 | 23000 | 23050 | 23000 | 1892 |
| 412 | 20231207 | 114000 | 1742512050 | 23000 | 23000 | 23000 | 22950 | 135 |
| 413 | 20231207 | 113900 | 1739412100 | 23000 | 23000 | 23000 | 22950 | 33 |
| 414 | 20231207 | 113800 | 1738653150 | 23000 | 22950 | 23000 | 22950 | 142 |
| 415 | 20231207 | 113700 | 1735387200 | 23000 | 23000 | 23000 | 23000 | 39 |
| 416 | 20231207 | 113600 | 1734490200 | 22950 | 23000 | 23000 | 22950 | 36 |
| 417 | 20231207 | 113500 | 1733662250 | 23000 | 23000 | 23000 | 22950 | 55 |
| 418 | 20231207 | 113400 | 1732397300 | 23000 | 23000 | 23000 | 22950 | 85 |
| 419 | 20231207 | 113300 | 1730442350 | 23000 | 23050 | 23050 | 23000 | 172 |
| 420 | 20231207 | 113200 | 1726484900 | 23000 | 23050 | 23050 | 22950 | 69 |
| 421 | 20231207 | 113100 | 1724896150 | 23050 | 23050 | 23050 | 23000 | 653 |
| 422 | 20231207 | 113000 | 1709875450 | 23050 | 23050 | 23050 | 23000 | 71 |
| 423 | 20231207 | 112900 | 1708240200 | 23050 | 23050 | 23050 | 23000 | 158 |
| 424 | 20231207 | 112800 | 1704602450 | 23050 | 23000 | 23050 | 23000 | 78 |
| 425 | 20231207 | 112700 | 1702805650 | 23050 | 23000 | 23050 | 23000 | 49 |
| 426 | 20231207 | 112600 | 1701676300 | 23050 | 23050 | 23050 | 23000 | 73 |
| 427 | 20231207 | 112500 | 1699994050 | 23050 | 23050 | 23050 | 23000 | 695 |
| 428 | 20231207 | 112400 | 1683976750 | 23050 | 23050 | 23050 | 23050 | 44 |
| 429 | 20231207 | 112300 | 1682962550 | 23050 | 23050 | 23050 | 23000 | 42 |
| 430 | 20231207 | 112200 | 1681994500 | 23050 | 23050 | 23050 | 23000 | 56 |
| 431 | 20231207 | 112100 | 1680703950 | 23000 | 23050 | 23050 | 23000 | 34 |
| 432 | 20231207 | 112000 | 1679920900 | 23050 | 23000 | 23050 | 23000 | 2769 |
| 433 | 20231207 | 111900 | 1616232250 | 23000 | 23000 | 23000 | 22950 | 51 |
| 434 | 20231207 | 111800 | 1615059300 | 23000 | 22950 | 23000 | 22950 | 424 |
| 435 | 20231207 | 111700 | 1605309650 | 23000 | 23000 | 23000 | 22950 | 170 |
| 436 | 20231207 | 111600 | 1601401800 | 23000 | 23000 | 23000 | 22950 | 212 |
| 437 | 20231207 | 111500 | 1596528150 | 22950 | 23000 | 23000 | 22950 | 24 |
| 438 | 20231207 | 111400 | 1595976650 | 23000 | 23000 | 23000 | 22950 | 436 |
| 439 | 20231207 | 111300 | 1585968900 | 23000 | 23000 | 23000 | 22950 | 187 |
| 440 | 20231207 | 111200 | 1581667950 | 23000 | 23000 | 23000 | 22950 | 132 |
| 441 | 20231207 | 111100 | 1578636800 | 23000 | 23000 | 23000 | 22950 | 144 |
| 442 | 20231207 | 111000 | 1575325850 | 23000 | 23000 | 23000 | 22950 | 351 |
| 443 | 20231207 | 110900 | 1567252900 | 23000 | 23000 | 23000 | 22950 | 45 |
| 444 | 20231207 | 110800 | 1566217950 | 23000 | 23000 | 23000 | 22950 | 29 |
| 445 | 20231207 | 110700 | 1565551000 | 23000 | 23000 | 23000 | 22950 | 224 |
| 446 | 20231207 | 110600 | 1560404000 | 23000 | 23000 | 23000 | 22950 | 40 |
| 447 | 20231207 | 110500 | 1559484050 | 23000 | 23000 | 23000 | 22950 | 22 |
| 448 | 20231207 | 110400 | 1558978100 | 23000 | 22950 | 23000 | 22950 | 402 |
| 449 | 20231207 | 110300 | 1549750500 | 22950 | 22950 | 22950 | 22900 | 59 |
| 450 | 20231207 | 110200 | 1548396500 | 22950 | 22950 | 22950 | 22900 | 137 |
| 451 | 20231207 | 110100 | 1545252400 | 22950 | 22950 | 22950 | 22950 | 32 |
| 452 | 20231207 | 110000 | 1544518000 | 22950 | 22900 | 22950 | 22900 | 50 |
| 453 | 20231207 | 105900 | 1543370800 | 22950 | 22950 | 22950 | 22900 | 25 |
| 454 | 20231207 | 105800 | 1542797100 | 22950 | 22900 | 22950 | 22900 | 357 |
| 455 | 20231207 | 105700 | 1534604150 | 22950 | 22950 | 22950 | 22900 | 125 |
| 456 | 20231207 | 105600 | 1531736550 | 22950 | 22950 | 22950 | 22900 | 23 |
| 457 | 20231207 | 105500 | 1531208850 | 22950 | 22950 | 22950 | 22900 | 103 |
| 458 | 20231207 | 105400 | 1528845250 | 22950 | 23000 | 23000 | 22950 | 688 |
| 459 | 20231207 | 105300 | 1513054800 | 23000 | 23000 | 23000 | 22950 | 762 |
| 460 | 20231207 | 105200 | 1495541750 | 23000 | 23000 | 23000 | 22950 | 112 |
| 461 | 20231207 | 105100 | 1492966350 | 23000 | 23000 | 23000 | 22950 | 70 |
| 462 | 20231207 | 105000 | 1491357650 | 22950 | 23000 | 23000 | 22950 | 105 |
| 463 | 20231207 | 104900 | 1488945100 | 23000 | 22950 | 23000 | 22950 | 192 |
| 464 | 20231207 | 104800 | 1484534800 | 23000 | 23000 | 23000 | 23000 | 86 |
| 465 | 20231207 | 104700 | 1482556800 | 23000 | 23000 | 23000 | 23000 | 542 |
| 466 | 20231207 | 104600 | 1470090800 | 23000 | 23000 | 23000 | 22950 | 297 |
| 467 | 20231207 | 104500 | 1463265050 | 23000 | 23000 | 23000 | 22950 | 72 |
| 468 | 20231207 | 104400 | 1461609300 | 23000 | 23050 | 23050 | 22950 | 392 |
| 469 | 20231207 | 104300 | 1452591700 | 22950 | 23050 | 23050 | 22950 | 13632 |
| 470 | 20231207 | 104200 | 1139123000 | 23050 | 23050 | 23050 | 23000 | 123 |
| 471 | 20231207 | 104100 | 1136288000 | 23000 | 23050 | 23050 | 23000 | 934 |
| 472 | 20231207 | 104000 | 1114786400 | 23050 | 23050 | 23050 | 23000 | 931 |
| 473 | 20231207 | 103900 | 1093336550 | 23000 | 23000 | 23050 | 22950 | 4211 |
| 474 | 20231207 | 103800 | 996465250 | 23000 | 22950 | 23000 | 22950 | 126 |
| 475 | 20231207 | 103700 | 993571250 | 23000 | 22950 | 23000 | 22950 | 560 |
| 476 | 20231207 | 103600 | 980717500 | 22950 | 22950 | 22950 | 22900 | 130 |
| 477 | 20231207 | 103500 | 977739200 | 22900 | 22950 | 22950 | 22900 | 308 |
| 478 | 20231207 | 103400 | 970671050 | 22950 | 22950 | 22950 | 22900 | 2748 |
| 479 | 20231207 | 103300 | 907604650 | 22950 | 22950 | 22950 | 22900 | 48 |
| 480 | 20231207 | 103200 | 906504800 | 22950 | 22950 | 22950 | 22900 | 32 |
| 481 | 20231207 | 103100 | 905770550 | 22950 | 22950 | 22950 | 22900 | 227 |
| 482 | 20231207 | 103000 | 900569150 | 22950 | 22950 | 22950 | 22900 | 419 |
| 483 | 20231207 | 102900 | 890973500 | 22950 | 22950 | 22950 | 22900 | 123 |
| 484 | 20231207 | 102800 | 888150850 | 22950 | 22900 | 22950 | 22850 | 2460 |
| 485 | 20231207 | 102700 | 831769950 | 22900 | 22850 | 22900 | 22850 | 30 |
| 486 | 20231207 | 102600 | 831083400 | 22900 | 22900 | 22900 | 22850 | 479 |
| 487 | 20231207 | 102500 | 820115900 | 22900 | 22900 | 22900 | 22850 | 146 |
| 488 | 20231207 | 102400 | 816777700 | 22900 | 22900 | 22900 | 22850 | 37 |
| 489 | 20231207 | 102300 | 815931150 | 22900 | 22850 | 22900 | 22850 | 33 |
| 490 | 20231207 | 102200 | 815175650 | 22900 | 22850 | 22900 | 22800 | 377 |
| 491 | 20231207 | 102100 | 806566500 | 22850 | 22850 | 22850 | 22800 | 48 |
| 492 | 20231207 | 102000 | 805469850 | 22850 | 22850 | 22850 | 22800 | 169 |
| 493 | 20231207 | 101900 | 801608450 | 22850 | 22850 | 22850 | 22800 | 89 |
| 494 | 20231207 | 101800 | 799578550 | 22850 | 22800 | 22850 | 22800 | 261 |
| 495 | 20231207 | 101700 | 793624950 | 22850 | 22850 | 22850 | 22800 | 26 |
| 496 | 20231207 | 101600 | 793031050 | 22850 | 22800 | 22850 | 22800 | 28 |
| 497 | 20231207 | 101500 | 792391400 | 22800 | 22850 | 22850 | 22800 | 474 |
| 498 | 20231207 | 101400 | 781582250 | 22850 | 22900 | 22900 | 22800 | 114 |
| 499 | 20231207 | 101300 | 778976600 | 22900 | 22900 | 22900 | 22850 | 113 |
| 500 | 20231207 | 101200 | 776393150 | 22900 | 22850 | 22900 | 22800 | 158 |
| 501 | 20231207 | 101100 | 772780550 | 22850 | 22850 | 22900 | 22750 | 1480 |
| 502 | 20231207 | 101000 | 739059050 | 22900 | 22900 | 22900 | 22800 | 171 |
| 503 | 20231207 | 100900 | 735155700 | 22850 | 22850 | 22850 | 22800 | 1275 |
| 504 | 20231207 | 100800 | 706022200 | 22850 | 22850 | 22850 | 22800 | 282 |
| 505 | 20231207 | 100700 | 699590200 | 22850 | 22850 | 22850 | 22800 | 225 |
| 506 | 20231207 | 100600 | 694459350 | 22850 | 22850 | 22850 | 22800 | 27 |
| 507 | 20231207 | 100500 | 693842600 | 22850 | 22800 | 22850 | 22800 | 279 |
| 508 | 20231207 | 100400 | 687478250 | 22850 | 22850 | 22850 | 22800 | 37 |
| 509 | 20231207 | 100300 | 686633650 | 22800 | 22850 | 22850 | 22800 | 10 |
| 510 | 20231207 | 100200 | 686405350 | 22850 | 22800 | 22850 | 22800 | 83 |
| 511 | 20231207 | 100100 | 684509450 | 22850 | 22850 | 22850 | 22750 | 101 |
| 512 | 20231207 | 100000 | 682210450 | 22750 | 22850 | 22850 | 22750 | 638 |
| 513 | 20231207 | 095900 | 667663900 | 22850 | 22850 | 22850 | 22800 | 105 |
| 514 | 20231207 | 095800 | 665265000 | 22850 | 22800 | 22850 | 22800 | 77 |
| 515 | 20231207 | 095700 | 663509000 | 22850 | 22800 | 22850 | 22800 | 42 |
| 516 | 20231207 | 095600 | 662550500 | 22850 | 22800 | 22850 | 22800 | 100 |
| 517 | 20231207 | 095500 | 660266650 | 22850 | 22800 | 22850 | 22800 | 48 |
| 518 | 20231207 | 095400 | 659170050 | 22800 | 22850 | 22850 | 22800 | 339 |
| 519 | 20231207 | 095300 | 651438650 | 22800 | 22850 | 22850 | 22800 | 149 |
| 520 | 20231207 | 095200 | 648039750 | 22800 | 22850 | 22850 | 22800 | 97 |
| 521 | 20231207 | 095100 | 645827500 | 22850 | 22800 | 22850 | 22800 | 64 |
| 522 | 20231207 | 095000 | 644367800 | 22800 | 22800 | 22850 | 22800 | 85 |
| 523 | 20231207 | 094900 | 642429300 | 22850 | 22800 | 22850 | 22800 | 132 |
| 524 | 20231207 | 094800 | 639419050 | 22850 | 22800 | 22850 | 22800 | 293 |
| 525 | 20231207 | 094700 | 632731900 | 22800 | 22800 | 22850 | 22800 | 328 |
| 526 | 20231207 | 094600 | 625250500 | 22800 | 22850 | 22850 | 22800 | 1064 |
| 527 | 20231207 | 094500 | 600991050 | 22800 | 22800 | 22850 | 22800 | 323 |
| 528 | 20231207 | 094400 | 593626450 | 22750 | 22900 | 22900 | 22750 | 8177 |
| 529 | 20231207 | 094300 | 407112000 | 22900 | 22850 | 22900 | 22850 | 14 |
| 530 | 20231207 | 094200 | 406791600 | 22900 | 22850 | 22900 | 22850 | 123 |
| 531 | 20231207 | 094100 | 403975500 | 22850 | 22850 | 22900 | 22850 | 129 |
| 532 | 20231207 | 094000 | 401026750 | 22850 | 22900 | 22900 | 22850 | 22 |
| 533 | 20231207 | 093900 | 400523150 | 22900 | 22850 | 22900 | 22850 | 144 |
| 534 | 20231207 | 093800 | 397231600 | 22900 | 22900 | 22900 | 22850 | 287 |
| 535 | 20231207 | 093700 | 390660250 | 22850 | 22900 | 22900 | 22850 | 28 |
| 536 | 20231207 | 093600 | 390019350 | 22850 | 22900 | 22900 | 22850 | 51 |
| 537 | 20231207 | 093500 | 388853250 | 22850 | 22900 | 22900 | 22850 | 121 |
| 538 | 20231207 | 093400 | 386088200 | 22900 | 22850 | 22900 | 22850 | 220 |
| 539 | 20231207 | 093300 | 381060700 | 22900 | 22900 | 22900 | 22850 | 50 |
| 540 | 20231207 | 093200 | 379915850 | 22900 | 22850 | 22900 | 22850 | 147 |
| 541 | 20231207 | 093100 | 376555550 | 22900 | 22900 | 22900 | 22850 | 147 |
| 542 | 20231207 | 093000 | 373189950 | 22850 | 22900 | 22900 | 22850 | 120 |
| 543 | 20231207 | 092900 | 370447150 | 22900 | 22900 | 22900 | 22850 | 17 |
| 544 | 20231207 | 092800 | 370058000 | 22850 | 22900 | 22900 | 22850 | 284 |
| 545 | 20231207 | 092700 | 363566450 | 22900 | 22900 | 22900 | 22850 | 368 |
| 546 | 20231207 | 092600 | 355155500 | 22900 | 22900 | 22900 | 22850 | 753 |
| 547 | 20231207 | 092500 | 337916050 | 22900 | 22900 | 22900 | 22850 | 31 |
| 548 | 20231207 | 092400 | 337206350 | 22900 | 22900 | 22900 | 22850 | 34 |
| 549 | 20231207 | 092300 | 336428000 | 22850 | 22900 | 22900 | 22850 | 142 |
| 550 | 20231207 | 092200 | 333176400 | 22900 | 22850 | 22900 | 22850 | 96 |
| 551 | 20231207 | 092100 | 330978350 | 22950 | 22900 | 22950 | 22900 | 266 |
| 552 | 20231207 | 092000 | 324885950 | 22950 | 22900 | 22950 | 22850 | 475 |
| 553 | 20231207 | 091900 | 314000250 | 22900 | 22900 | 22950 | 22900 | 302 |
| 554 | 20231207 | 091800 | 307082200 | 22900 | 22850 | 22950 | 22850 | 49 |
| 555 | 20231207 | 091700 | 305959450 | 22900 | 22850 | 22900 | 22850 | 610 |
| 556 | 20231207 | 091600 | 292015600 | 22850 | 22900 | 22900 | 22800 | 1077 |
| 557 | 20231207 | 091500 | 267404750 | 22900 | 22900 | 22900 | 22850 | 18 |
| 558 | 20231207 | 091400 | 266992750 | 22900 | 22850 | 22900 | 22850 | 245 |
| 559 | 20231207 | 091300 | 261393500 | 22900 | 22850 | 22900 | 22850 | 33 |
| 560 | 20231207 | 091200 | 260638100 | 22850 | 22900 | 22900 | 22850 | 232 |
| 561 | 20231207 | 091100 | 255332750 | 22900 | 22900 | 22950 | 22850 | 704 |
| 562 | 20231207 | 091000 | 239213100 | 22900 | 22900 | 22950 | 22800 | 1235 |
| 563 | 20231207 | 090900 | 210958200 | 22850 | 22750 | 22850 | 22750 | 376 |
| 564 | 20231207 | 090800 | 202379850 | 22750 | 22750 | 22850 | 22750 | 1397 |
| 565 | 20231207 | 090700 | 170597500 | 22800 | 22850 | 22850 | 22750 | 1706 |
| 566 | 20231207 | 090600 | 131736950 | 22850 | 22850 | 22850 | 22800 | 619 |
| 567 | 20231207 | 090500 | 117597300 | 22850 | 22800 | 22850 | 22800 | 159 |
| 568 | 20231207 | 090400 | 113965500 | 22800 | 22850 | 22850 | 22800 | 247 |
| 569 | 20231207 | 090300 | 108322850 | 22850 | 22750 | 22850 | 22750 | 305 |
| 570 | 20231207 | 090200 | 101371300 | 22750 | 22800 | 22800 | 22750 | 1142 |
| 571 | 20231207 | 090100 | 75336900 | 22800 | 22700 | 22850 | 22700 | 1505 |
| 572 | 20231207 | 090000 | 41146150 | 22700 | 22850 | 22850 | 22700 | 1805 |