30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 3 | 20231208 | 183300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20231208 | 183200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20231208 | 183100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20231208 | 183000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20231208 | 182900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20231208 | 182800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20231208 | 182700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20231208 | 182600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20231208 | 182500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20231208 | 182400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20231208 | 182300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20231208 | 182200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20231208 | 182100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20231208 | 182000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20231208 | 181900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20231208 | 181800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20231208 | 181700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20231208 | 181600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20231208 | 181500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20231208 | 181400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20231208 | 181300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20231208 | 181200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20231208 | 181100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20231208 | 181000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20231208 | 180900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20231208 | 180800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20231208 | 180700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20231208 | 180600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20231208 | 180500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20231208 | 180400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 33 | 20231208 | 180300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20231208 | 180200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20231208 | 180100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20231208 | 180000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20231208 | 175900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20231208 | 175800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20231208 | 175700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20231208 | 175600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20231208 | 175500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20231208 | 175400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20231208 | 175300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20231208 | 175200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20231208 | 175100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20231208 | 175000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20231208 | 174900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20231208 | 174800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20231208 | 174700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20231208 | 174600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20231208 | 174500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20231208 | 174400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20231208 | 174300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20231208 | 174200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20231208 | 174100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20231208 | 174000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20231208 | 173900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20231208 | 173800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20231208 | 173700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20231208 | 173600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20231208 | 173500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20231208 | 173400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 63 | 20231208 | 173300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20231208 | 173200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20231208 | 173100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20231208 | 173000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20231208 | 172900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20231208 | 172800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20231208 | 172700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20231208 | 172600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20231208 | 172500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20231208 | 172400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20231208 | 172300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20231208 | 172200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20231208 | 172100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20231208 | 172000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20231208 | 171900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20231208 | 171800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20231208 | 171700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20231208 | 171600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20231208 | 171500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20231208 | 171400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20231208 | 171300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20231208 | 171200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20231208 | 171100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20231208 | 171000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20231208 | 170900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20231208 | 170800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20231208 | 170700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20231208 | 170600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20231208 | 170500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20231208 | 170400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 93 | 20231208 | 170300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20231208 | 170200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20231208 | 170100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20231208 | 170000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20231208 | 165900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20231208 | 165800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20231208 | 165700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20231208 | 165600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20231208 | 165500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20231208 | 165400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20231208 | 165300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20231208 | 165200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20231208 | 165100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20231208 | 165000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20231208 | 164900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20231208 | 164800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20231208 | 164700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20231208 | 164600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20231208 | 164500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20231208 | 164400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20231208 | 164300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20231208 | 164200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20231208 | 164100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20231208 | 164000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20231208 | 163900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20231208 | 163800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20231208 | 163700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20231208 | 163600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20231208 | 163500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20231208 | 163400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 123 | 20231208 | 163300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20231208 | 163200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20231208 | 163100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20231208 | 163000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20231208 | 162900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20231208 | 162800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20231208 | 162700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20231208 | 162600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20231208 | 162500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20231208 | 162400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20231208 | 162300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20231208 | 162200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20231208 | 162100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20231208 | 162000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20231208 | 161900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20231208 | 161800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20231208 | 161700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20231208 | 161600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20231208 | 161500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20231208 | 161400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20231208 | 161300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20231208 | 161200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20231208 | 161100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20231208 | 161000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20231208 | 160900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20231208 | 160800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20231208 | 160700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20231208 | 160600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20231208 | 160500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20231208 | 160400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 153 | 20231208 | 160300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20231208 | 160200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20231208 | 160100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20231208 | 160000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20231208 | 155900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20231208 | 155800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20231208 | 155700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20231208 | 155600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20231208 | 155500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20231208 | 155400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20231208 | 155300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20231208 | 155200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20231208 | 155100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20231208 | 155000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20231208 | 154900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20231208 | 154800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20231208 | 154700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20231208 | 154600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20231208 | 154500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20231208 | 154400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20231208 | 154300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20231208 | 154200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20231208 | 154100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20231208 | 154000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20231208 | 153900 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20231208 | 153800 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20231208 | 153700 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20231208 | 153600 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20231208 | 153500 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20231208 | 153400 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 183 | 20231208 | 153300 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20231208 | 153200 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20231208 | 153100 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20231208 | 153000 | 3769740950 | 25550 | 25550 | 25550 | 25550 | 5219 |
| 187 | 20231208 | 152900 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20231208 | 152800 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20231208 | 152700 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20231208 | 152600 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20231208 | 152500 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20231208 | 152400 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20231208 | 152300 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20231208 | 152200 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20231208 | 152100 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20231208 | 152000 | 3636395500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20231208 | 151900 | 3636395500 | 25450 | 25400 | 25500 | 25400 | 371 |
| 198 | 20231208 | 151800 | 3626962100 | 25400 | 25450 | 25500 | 25400 | 924 |
| 199 | 20231208 | 151700 | 3603442850 | 25450 | 25550 | 25550 | 25450 | 743 |
| 200 | 20231208 | 151600 | 3584494050 | 25550 | 25500 | 25550 | 25450 | 414 |
| 201 | 20231208 | 151500 | 3573935350 | 25500 | 25500 | 25550 | 25500 | 796 |
| 202 | 20231208 | 151400 | 3553636050 | 25500 | 25500 | 25550 | 25500 | 156 |
| 203 | 20231208 | 151300 | 3549656100 | 25500 | 25500 | 25550 | 25500 | 149 |
| 204 | 20231208 | 151200 | 3545855850 | 25500 | 25500 | 25550 | 25500 | 134 |
| 205 | 20231208 | 151100 | 3542437050 | 25500 | 25500 | 25550 | 25500 | 139 |
| 206 | 20231208 | 151000 | 3538891850 | 25500 | 25550 | 25550 | 25500 | 161 |
| 207 | 20231208 | 150900 | 3534784100 | 25500 | 25500 | 25550 | 25500 | 165 |
| 208 | 20231208 | 150800 | 3530575350 | 25550 | 25550 | 25600 | 25500 | 586 |
| 209 | 20231208 | 150700 | 3515605500 | 25550 | 25450 | 25550 | 25450 | 914 |
| 210 | 20231208 | 150600 | 3492267600 | 25450 | 25450 | 25500 | 25450 | 235 |
| 211 | 20231208 | 150500 | 3486283150 | 25450 | 25450 | 25500 | 25450 | 115 |
| 212 | 20231208 | 150400 | 3483354950 | 25450 | 25500 | 25500 | 25450 | 45 |
| 213 | 20231208 | 150300 | 3482208800 | 25500 | 25450 | 25500 | 25450 | 78 |
| 214 | 20231208 | 150200 | 3480222400 | 25450 | 25450 | 25550 | 25450 | 111 |
| 215 | 20231208 | 150100 | 3477395400 | 25450 | 25450 | 25550 | 25450 | 89 |
| 216 | 20231208 | 150000 | 3475127550 | 25450 | 25550 | 25600 | 25450 | 8326 |
| 217 | 20231208 | 145900 | 3262602300 | 25600 | 25550 | 25600 | 25550 | 307 |
| 218 | 20231208 | 145800 | 3254755150 | 25600 | 25600 | 25600 | 25550 | 275 |
| 219 | 20231208 | 145700 | 3247719400 | 25550 | 25600 | 25600 | 25550 | 304 |
| 220 | 20231208 | 145600 | 3239938950 | 25600 | 25600 | 25600 | 25550 | 134 |
| 221 | 20231208 | 145500 | 3236511400 | 25550 | 25600 | 25600 | 25550 | 1303 |
| 222 | 20231208 | 145400 | 3203155700 | 25550 | 25550 | 25600 | 25550 | 318 |
| 223 | 20231208 | 145300 | 3195016650 | 25550 | 25550 | 25600 | 25550 | 215 |
| 224 | 20231208 | 145200 | 3189520300 | 25600 | 25550 | 25600 | 25550 | 2607 |
| 225 | 20231208 | 145100 | 3122789100 | 25600 | 25600 | 25600 | 25550 | 204 |
| 226 | 20231208 | 145000 | 3117567900 | 25600 | 25500 | 25600 | 25500 | 676 |
| 227 | 20231208 | 144900 | 3100292750 | 25500 | 25550 | 25550 | 25500 | 498 |
| 228 | 20231208 | 144800 | 3087585500 | 25550 | 25500 | 25550 | 25500 | 187 |
| 229 | 20231208 | 144700 | 3082812150 | 25550 | 25500 | 25550 | 25500 | 479 |
| 230 | 20231208 | 144600 | 3070587500 | 25550 | 25500 | 25550 | 25500 | 93 |
| 231 | 20231208 | 144500 | 3068212900 | 25500 | 25450 | 25550 | 25450 | 602 |
| 232 | 20231208 | 144400 | 3052854300 | 25450 | 25500 | 25500 | 25450 | 154 |
| 233 | 20231208 | 144300 | 3048927500 | 25550 | 25400 | 25550 | 25400 | 1289 |
| 234 | 20231208 | 144200 | 3016027300 | 25450 | 25350 | 25450 | 25350 | 400 |
| 235 | 20231208 | 144100 | 3005868200 | 25350 | 25400 | 25500 | 25350 | 334 |
| 236 | 20231208 | 144000 | 2997378100 | 25500 | 25400 | 25500 | 25400 | 1745 |
| 237 | 20231208 | 143900 | 2953006950 | 25450 | 25400 | 25450 | 25400 | 141 |
| 238 | 20231208 | 143800 | 2949418750 | 25400 | 25350 | 25450 | 25350 | 421 |
| 239 | 20231208 | 143700 | 2938726200 | 25350 | 25450 | 25450 | 25350 | 662 |
| 240 | 20231208 | 143600 | 2921910850 | 25450 | 25500 | 25500 | 25400 | 371 |
| 241 | 20231208 | 143500 | 2912472300 | 25400 | 25400 | 25500 | 25400 | 299 |
| 242 | 20231208 | 143400 | 2904874800 | 25400 | 25500 | 25500 | 25400 | 2866 |
| 243 | 20231208 | 143300 | 2831981200 | 25500 | 25550 | 25600 | 25500 | 1688 |
| 244 | 20231208 | 143200 | 2788907500 | 25550 | 25500 | 25600 | 25500 | 2044 |
| 245 | 20231208 | 143100 | 2736667600 | 25550 | 25450 | 25550 | 25450 | 48 |
| 246 | 20231208 | 143000 | 2735441450 | 25450 | 25450 | 25550 | 25450 | 4019 |
| 247 | 20231208 | 142900 | 2633035600 | 25450 | 25450 | 25500 | 25450 | 70 |
| 248 | 20231208 | 142800 | 2631252550 | 25500 | 25500 | 25500 | 25450 | 1323 |
| 249 | 20231208 | 142700 | 2597519000 | 25500 | 25500 | 25500 | 25450 | 221 |
| 250 | 20231208 | 142600 | 2591887300 | 25500 | 25500 | 25500 | 25450 | 120 |
| 251 | 20231208 | 142500 | 2588829550 | 25450 | 25400 | 25450 | 25400 | 378 |
| 252 | 20231208 | 142400 | 2579209650 | 25500 | 25500 | 25500 | 25400 | 154 |
| 253 | 20231208 | 142300 | 2575290250 | 25400 | 25350 | 25500 | 25350 | 1320 |
| 254 | 20231208 | 142200 | 2541706750 | 25400 | 25400 | 25400 | 25350 | 269 |
| 255 | 20231208 | 142100 | 2534876050 | 25500 | 25450 | 25500 | 25400 | 951 |
| 256 | 20231208 | 142000 | 2510665000 | 25500 | 25450 | 25500 | 25450 | 408 |
| 257 | 20231208 | 141900 | 2500261250 | 25450 | 25550 | 25550 | 25450 | 302 |
| 258 | 20231208 | 141800 | 2492545550 | 25550 | 25500 | 25550 | 25450 | 758 |
| 259 | 20231208 | 141700 | 2473200450 | 25500 | 25500 | 25550 | 25450 | 1323 |
| 260 | 20231208 | 141600 | 2439462200 | 25500 | 25550 | 25600 | 25500 | 1074 |
| 261 | 20231208 | 141500 | 2412014250 | 25550 | 25450 | 25600 | 25450 | 1762 |
| 262 | 20231208 | 141400 | 2366986200 | 25500 | 25550 | 25600 | 25450 | 1460 |
| 263 | 20231208 | 141300 | 2329740900 | 25550 | 25450 | 25650 | 25400 | 3627 |
| 264 | 20231208 | 141200 | 2237160200 | 25450 | 25500 | 25500 | 25300 | 3552 |
| 265 | 20231208 | 141100 | 2146871750 | 25400 | 25150 | 25600 | 25150 | 8526 |
| 266 | 20231208 | 141000 | 1929727000 | 25250 | 25200 | 25250 | 25150 | 1354 |
| 267 | 20231208 | 140900 | 1895543150 | 25200 | 25150 | 25250 | 25150 | 1319 |
| 268 | 20231208 | 140800 | 1862355400 | 25150 | 25250 | 25250 | 25150 | 713 |
| 269 | 20231208 | 140700 | 1844375500 | 25250 | 25250 | 25250 | 25250 | 392 |
| 270 | 20231208 | 140600 | 1834477500 | 25250 | 25150 | 25250 | 25150 | 638 |
| 271 | 20231208 | 140500 | 1818402250 | 25200 | 25150 | 25200 | 25150 | 405 |
| 272 | 20231208 | 140400 | 1808196850 | 25200 | 25100 | 25200 | 25100 | 2465 |
| 273 | 20231208 | 140300 | 1746157000 | 25150 | 25100 | 25150 | 25050 | 998 |
| 274 | 20231208 | 140200 | 1721111150 | 25100 | 25100 | 25150 | 25050 | 1813 |
| 275 | 20231208 | 140100 | 1675605200 | 25100 | 25050 | 25100 | 25000 | 883 |
| 276 | 20231208 | 140000 | 1653489050 | 25000 | 25000 | 25000 | 24950 | 881 |
| 277 | 20231208 | 135900 | 1631473750 | 25050 | 25050 | 25050 | 24950 | 232 |
| 278 | 20231208 | 135800 | 1625664400 | 24950 | 25050 | 25050 | 24950 | 19 |
| 279 | 20231208 | 135700 | 1625189150 | 25050 | 25000 | 25050 | 24950 | 1806 |
| 280 | 20231208 | 135600 | 1580027800 | 24950 | 24900 | 25000 | 24900 | 334 |
| 281 | 20231208 | 135500 | 1571694400 | 24950 | 24900 | 24950 | 24900 | 65 |
| 282 | 20231208 | 135400 | 1570072700 | 24900 | 24950 | 24950 | 24900 | 140 |
| 283 | 20231208 | 135300 | 1566579800 | 24950 | 24950 | 24950 | 24950 | 68 |
| 284 | 20231208 | 135200 | 1564883200 | 24900 | 25000 | 25000 | 24900 | 143 |
| 285 | 20231208 | 135100 | 1561315550 | 25000 | 24950 | 25000 | 24950 | 175 |
| 286 | 20231208 | 135000 | 1556948700 | 24950 | 25000 | 25000 | 24900 | 160 |
| 287 | 20231208 | 134900 | 1552957050 | 25000 | 24950 | 25000 | 24900 | 615 |
| 288 | 20231208 | 134800 | 1537609150 | 24950 | 24950 | 25000 | 24950 | 194 |
| 289 | 20231208 | 134700 | 1532768300 | 24850 | 24850 | 24950 | 24850 | 674 |
| 290 | 20231208 | 134600 | 1515987550 | 24900 | 24850 | 24950 | 24850 | 80 |
| 291 | 20231208 | 134500 | 1513993000 | 24950 | 24950 | 24950 | 24950 | 137 |
| 292 | 20231208 | 134400 | 1510574850 | 24950 | 24900 | 24950 | 24900 | 113 |
| 293 | 20231208 | 134300 | 1507760800 | 24900 | 24950 | 24950 | 24850 | 161 |
| 294 | 20231208 | 134200 | 1503750950 | 24950 | 24950 | 24950 | 24950 | 68 |
| 295 | 20231208 | 134100 | 1502054350 | 24950 | 24950 | 25000 | 24950 | 174 |
| 296 | 20231208 | 134000 | 1497712100 | 24950 | 24850 | 24950 | 24850 | 174 |
| 297 | 20231208 | 133900 | 1493371800 | 24950 | 24950 | 24950 | 24950 | 134 |
| 298 | 20231208 | 133800 | 1490028500 | 24950 | 24950 | 24950 | 24950 | 66 |
| 299 | 20231208 | 133700 | 1488381800 | 24950 | 24900 | 24950 | 24900 | 197 |
| 300 | 20231208 | 133600 | 1483473550 | 24850 | 24950 | 24950 | 24850 | 63 |
| 301 | 20231208 | 133500 | 1481907350 | 24950 | 24950 | 24950 | 24950 | 410 |
| 302 | 20231208 | 133400 | 1471677850 | 24950 | 25000 | 25000 | 24950 | 40 |
| 303 | 20231208 | 133300 | 1470679500 | 25000 | 24800 | 25000 | 24800 | 679 |
| 304 | 20231208 | 133200 | 1453770950 | 24900 | 24900 | 24900 | 24800 | 153 |
| 305 | 20231208 | 133100 | 1449962650 | 24800 | 24950 | 24950 | 24800 | 331 |
| 306 | 20231208 | 133000 | 1441724650 | 24900 | 24900 | 24950 | 24900 | 460 |
| 307 | 20231208 | 132900 | 1430263200 | 24900 | 24900 | 24900 | 24900 | 65 |
| 308 | 20231208 | 132800 | 1428644700 | 24900 | 24900 | 24900 | 24900 | 132 |
| 309 | 20231208 | 132700 | 1425357900 | 24800 | 24900 | 24900 | 24800 | 115 |
| 310 | 20231208 | 132600 | 1422499100 | 24900 | 24900 | 24950 | 24900 | 194 |
| 311 | 20231208 | 132500 | 1417668000 | 24900 | 24900 | 24900 | 24900 | 7 |
| 312 | 20231208 | 132400 | 1417493700 | 24900 | 24900 | 24900 | 24800 | 216 |
| 313 | 20231208 | 132300 | 1412117400 | 24900 | 24800 | 24900 | 24800 | 49 |
| 314 | 20231208 | 132200 | 1410901100 | 24900 | 24800 | 24950 | 24750 | 190 |
| 315 | 20231208 | 132100 | 1406164100 | 24950 | 24800 | 24950 | 24800 | 56 |
| 316 | 20231208 | 132000 | 1404769900 | 24950 | 24950 | 24950 | 24800 | 69 |
| 317 | 20231208 | 131900 | 1403049550 | 24950 | 24950 | 24950 | 24950 | 125 |
| 318 | 20231208 | 131800 | 1399930800 | 24950 | 24900 | 24950 | 24800 | 749 |
| 319 | 20231208 | 131700 | 1381278050 | 24800 | 24850 | 24900 | 24800 | 570 |
| 320 | 20231208 | 131600 | 1367107350 | 24850 | 24750 | 24850 | 24750 | 64 |
| 321 | 20231208 | 131500 | 1365517050 | 24850 | 24800 | 24850 | 24700 | 547 |
| 322 | 20231208 | 131400 | 1351950050 | 24800 | 24750 | 24800 | 24700 | 235 |
| 323 | 20231208 | 131300 | 1346131250 | 24800 | 24800 | 24800 | 24800 | 194 |
| 324 | 20231208 | 131200 | 1341320050 | 24800 | 24800 | 24800 | 24800 | 6 |
| 325 | 20231208 | 131100 | 1341171250 | 24800 | 24750 | 24800 | 24700 | 257 |
| 326 | 20231208 | 131000 | 1334810000 | 24750 | 24700 | 24750 | 24700 | 15 |
| 327 | 20231208 | 130900 | 1334439300 | 24750 | 24750 | 24750 | 24750 | 3 |
| 328 | 20231208 | 130800 | 1334365050 | 24700 | 24750 | 24750 | 24700 | 129 |
| 329 | 20231208 | 130700 | 1331172850 | 24700 | 24750 | 24750 | 24700 | 36 |
| 330 | 20231208 | 130600 | 1330283600 | 24750 | 24750 | 24750 | 24750 | 3 |
| 331 | 20231208 | 130500 | 1330209350 | 24750 | 24650 | 24750 | 24650 | 19 |
| 332 | 20231208 | 130400 | 1329740100 | 24650 | 24700 | 24750 | 24650 | 150 |
| 333 | 20231208 | 130300 | 1326036350 | 24650 | 24650 | 24650 | 24650 | 1 |
| 334 | 20231208 | 130200 | 1326011700 | 24700 | 24600 | 24700 | 24600 | 14 |
| 335 | 20231208 | 130100 | 1325666900 | 24600 | 24600 | 24700 | 24600 | 60 |
| 336 | 20231208 | 130000 | 1324189300 | 24700 | 24700 | 24700 | 24700 | 4 |
| 337 | 20231208 | 125900 | 1324090500 | 24600 | 24750 | 24750 | 24600 | 10 |
| 338 | 20231208 | 125800 | 1323844000 | 24650 | 24650 | 24650 | 24650 | 43 |
| 339 | 20231208 | 125700 | 1322784050 | 24750 | 24750 | 24750 | 24750 | 5 |
| 340 | 20231208 | 125600 | 1322660300 | 24750 | 24750 | 24750 | 24650 | 53 |
| 341 | 20231208 | 125500 | 1321353050 | 24650 | 24650 | 24750 | 24650 | 21 |
| 342 | 20231208 | 125400 | 1320835000 | 24750 | 24650 | 24750 | 24650 | 52 |
| 343 | 20231208 | 125300 | 1319552400 | 24750 | 24750 | 24750 | 24750 | 3 |
| 344 | 20231208 | 125200 | 1319478150 | 24650 | 24650 | 24750 | 24650 | 61 |
| 345 | 20231208 | 125100 | 1317972550 | 24700 | 24700 | 24750 | 24700 | 15 |
| 346 | 20231208 | 125000 | 1317601700 | 24650 | 24750 | 24750 | 24650 | 21 |
| 347 | 20231208 | 124900 | 1317083650 | 24650 | 24650 | 24650 | 24650 | 11 |
| 348 | 20231208 | 124800 | 1316812500 | 24750 | 24650 | 24750 | 24650 | 83 |
| 349 | 20231208 | 124700 | 1314765550 | 24750 | 24650 | 24750 | 24650 | 243 |
| 350 | 20231208 | 124600 | 1308753000 | 24650 | 24650 | 24750 | 24650 | 376 |
| 351 | 20231208 | 124500 | 1299466950 | 24650 | 24650 | 24750 | 24650 | 975 |
| 352 | 20231208 | 124400 | 1275391900 | 24750 | 24750 | 24750 | 24750 | 3 |
| 353 | 20231208 | 124300 | 1275317650 | 24750 | 24650 | 24750 | 24650 | 25 |
| 354 | 20231208 | 124200 | 1274700500 | 24700 | 24750 | 24750 | 24700 | 4 |
| 355 | 20231208 | 124100 | 1274601550 | 24650 | 24800 | 24800 | 24650 | 572 |
| 356 | 20231208 | 124000 | 1260478750 | 24800 | 24800 | 24800 | 24800 | 5 |
| 357 | 20231208 | 123900 | 1260354750 | 24700 | 24800 | 24800 | 24700 | 33 |
| 358 | 20231208 | 123800 | 1259537350 | 24800 | 24800 | 24800 | 24700 | 45 |
| 359 | 20231208 | 123700 | 1258424950 | 24800 | 24800 | 24800 | 24800 | 3 |
| 360 | 20231208 | 123600 | 1258350550 | 24700 | 24700 | 24700 | 24700 | 10 |
| 361 | 20231208 | 123500 | 1258103550 | 24800 | 24700 | 24800 | 24700 | 45 |
| 362 | 20231208 | 123400 | 1256991150 | 24800 | 24800 | 24800 | 24800 | 3 |
| 363 | 20231208 | 123300 | 1256916750 | 24700 | 24800 | 24800 | 24700 | 14 |
| 364 | 20231208 | 123200 | 1256570550 | 24700 | 24800 | 24800 | 24700 | 79 |
| 365 | 20231208 | 123100 | 1254618250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 366 | 20231208 | 123000 | 1254618250 | 24800 | 24750 | 24850 | 24750 | 91 |
| 367 | 20231208 | 122900 | 1252364300 | 24850 | 24850 | 24850 | 24850 | 3 |
| 368 | 20231208 | 122800 | 1252289750 | 24850 | 24850 | 24850 | 24850 | 4 |
| 369 | 20231208 | 122700 | 1252190350 | 24750 | 24750 | 24750 | 24750 | 12 |
| 370 | 20231208 | 122600 | 1251893350 | 24850 | 24850 | 24850 | 24850 | 12 |
| 371 | 20231208 | 122500 | 1251595150 | 24850 | 24850 | 24850 | 24850 | 4 |
| 372 | 20231208 | 122400 | 1251495750 | 24850 | 24850 | 24850 | 24850 | 3 |
| 373 | 20231208 | 122300 | 1251421200 | 24750 | 24750 | 24750 | 24750 | 10 |
| 374 | 20231208 | 122200 | 1251173700 | 24850 | 24850 | 24850 | 24850 | 4 |
| 375 | 20231208 | 122100 | 1251074300 | 24850 | 24850 | 24850 | 24850 | 3 |
| 376 | 20231208 | 122000 | 1250999750 | 24750 | 24750 | 24850 | 24750 | 15 |
| 377 | 20231208 | 121900 | 1250628100 | 24850 | 24800 | 24850 | 24800 | 223 |
| 378 | 20231208 | 121800 | 1245096600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 379 | 20231208 | 121700 | 1245096600 | 24800 | 24800 | 24800 | 24750 | 17 |
| 380 | 20231208 | 121600 | 1244675550 | 24800 | 24750 | 24800 | 24750 | 180 |
| 381 | 20231208 | 121500 | 1240219650 | 24800 | 24800 | 24800 | 24800 | 4 |
| 382 | 20231208 | 121400 | 1240120450 | 24750 | 24750 | 24750 | 24750 | 10 |
| 383 | 20231208 | 121300 | 1239872950 | 24800 | 24750 | 24800 | 24750 | 331 |
| 384 | 20231208 | 121200 | 1231679250 | 24750 | 24700 | 24750 | 24700 | 49 |
| 385 | 20231208 | 121100 | 1230468400 | 24700 | 24700 | 24750 | 24700 | 18 |
| 386 | 20231208 | 121000 | 1230023650 | 24750 | 24700 | 24750 | 24700 | 15 |
| 387 | 20231208 | 120900 | 1229652950 | 24750 | 24700 | 24750 | 24700 | 557 |
| 388 | 20231208 | 120800 | 1215892500 | 24700 | 24650 | 24700 | 24650 | 24 |
| 389 | 20231208 | 120700 | 1215300200 | 24700 | 24700 | 24700 | 24700 | 4 |
| 390 | 20231208 | 120600 | 1215201400 | 24650 | 24700 | 24700 | 24650 | 4 |
| 391 | 20231208 | 120500 | 1215102650 | 24650 | 24650 | 24650 | 24650 | 36 |
| 392 | 20231208 | 120400 | 1214215250 | 24650 | 24650 | 24700 | 24650 | 165 |
| 393 | 20231208 | 120300 | 1210146800 | 24650 | 24650 | 24650 | 24650 | 4 |
| 394 | 20231208 | 120200 | 1210048200 | 24600 | 24650 | 24650 | 24600 | 4 |
| 395 | 20231208 | 120100 | 1209949650 | 24600 | 24650 | 24650 | 24600 | 14 |
| 396 | 20231208 | 120000 | 1209605050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 397 | 20231208 | 115900 | 1209605050 | 24650 | 24650 | 24650 | 24600 | 9 |
| 398 | 20231208 | 115800 | 1209383250 | 24650 | 24650 | 24650 | 24600 | 352 |
| 399 | 20231208 | 115700 | 1200706950 | 24650 | 24650 | 24650 | 24650 | 4 |
| 400 | 20231208 | 115600 | 1200608350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 401 | 20231208 | 115500 | 1200608350 | 24650 | 24600 | 24650 | 24600 | 204 |
| 402 | 20231208 | 115400 | 1195587800 | 24650 | 24650 | 24650 | 24650 | 3 |
| 403 | 20231208 | 115300 | 1195513850 | 24650 | 24650 | 24650 | 24650 | 14 |
| 404 | 20231208 | 115200 | 1195168750 | 24600 | 24650 | 24650 | 24600 | 957 |
| 405 | 20231208 | 115100 | 1171581050 | 24700 | 24700 | 24700 | 24700 | 238 |
| 406 | 20231208 | 115000 | 1165702450 | 24750 | 24750 | 24750 | 24750 | 5 |
| 407 | 20231208 | 114900 | 1165578700 | 24750 | 24650 | 24750 | 24650 | 13 |
| 408 | 20231208 | 114800 | 1165257950 | 24750 | 24700 | 24750 | 24700 | 1167 |
| 409 | 20231208 | 114700 | 1136428350 | 24650 | 24650 | 24650 | 24650 | 1 |
| 410 | 20231208 | 114600 | 1136403700 | 24700 | 24650 | 24700 | 24650 | 96 |
| 411 | 20231208 | 114500 | 1134036500 | 24650 | 24700 | 24700 | 24650 | 15 |
| 412 | 20231208 | 114400 | 1133666550 | 24700 | 24700 | 24700 | 24700 | 61 |
| 413 | 20231208 | 114300 | 1132159850 | 24650 | 24650 | 24700 | 24650 | 316 |
| 414 | 20231208 | 114200 | 1124369000 | 24650 | 24650 | 24650 | 24650 | 44 |
| 415 | 20231208 | 114100 | 1123284400 | 24700 | 24650 | 24700 | 24600 | 346 |
| 416 | 20231208 | 114000 | 1114755350 | 24700 | 24700 | 24700 | 24700 | 4 |
| 417 | 20231208 | 113900 | 1114656550 | 24650 | 24700 | 24700 | 24650 | 49 |
| 418 | 20231208 | 113800 | 1113448550 | 24700 | 24650 | 24700 | 24650 | 53 |
| 419 | 20231208 | 113700 | 1112141700 | 24650 | 24700 | 24700 | 24650 | 53 |
| 420 | 20231208 | 113600 | 1110834050 | 24700 | 24650 | 24700 | 24650 | 57 |
| 421 | 20231208 | 113500 | 1109428500 | 24650 | 24700 | 24700 | 24650 | 24 |
| 422 | 20231208 | 113400 | 1108836700 | 24700 | 24700 | 24700 | 24700 | 3 |
| 423 | 20231208 | 113300 | 1108762600 | 24700 | 24650 | 24700 | 24650 | 51 |
| 424 | 20231208 | 113200 | 1107505200 | 24700 | 24700 | 24700 | 24700 | 4 |
| 425 | 20231208 | 113100 | 1107406400 | 24650 | 24700 | 24700 | 24650 | 4 |
| 426 | 20231208 | 113000 | 1107307650 | 24700 | 24700 | 24750 | 24700 | 164 |
| 427 | 20231208 | 112900 | 1103256650 | 24700 | 24700 | 24700 | 24700 | 2 |
| 428 | 20231208 | 112800 | 1103207250 | 24700 | 24650 | 24700 | 24650 | 5 |
| 429 | 20231208 | 112700 | 1103083900 | 24650 | 24650 | 24700 | 24650 | 10 |
| 430 | 20231208 | 112600 | 1102837200 | 24650 | 24700 | 24700 | 24650 | 122 |
| 431 | 20231208 | 112500 | 1099828100 | 24700 | 24700 | 24700 | 24700 | 3 |
| 432 | 20231208 | 112400 | 1099754000 | 24750 | 24700 | 24750 | 24700 | 8 |
| 433 | 20231208 | 112300 | 1099556200 | 24700 | 24700 | 24750 | 24700 | 102 |
| 434 | 20231208 | 112200 | 1097036000 | 24750 | 24650 | 24750 | 24650 | 118 |
| 435 | 20231208 | 112100 | 1094120700 | 24650 | 24700 | 24700 | 24650 | 7 |
| 436 | 20231208 | 112000 | 1093947950 | 24650 | 24700 | 24700 | 24650 | 45 |
| 437 | 20231208 | 111900 | 1092836550 | 24700 | 24650 | 24700 | 24650 | 4 |
| 438 | 20231208 | 111800 | 1092737900 | 24700 | 24700 | 24750 | 24700 | 105 |
| 439 | 20231208 | 111700 | 1090144200 | 24700 | 24750 | 24750 | 24700 | 19 |
| 440 | 20231208 | 111600 | 1089674750 | 24700 | 24700 | 24700 | 24700 | 36 |
| 441 | 20231208 | 111500 | 1088785550 | 24750 | 24750 | 24750 | 24750 | 14 |
| 442 | 20231208 | 111400 | 1088439050 | 24750 | 24750 | 24750 | 24700 | 15 |
| 443 | 20231208 | 111300 | 1088068300 | 24750 | 24750 | 24750 | 24750 | 6 |
| 444 | 20231208 | 111200 | 1087919800 | 24700 | 24750 | 24750 | 24700 | 16 |
| 445 | 20231208 | 111100 | 1087523850 | 24750 | 24700 | 24750 | 24650 | 539 |
| 446 | 20231208 | 111000 | 1074220100 | 24700 | 24750 | 24750 | 24700 | 62 |
| 447 | 20231208 | 110900 | 1072688450 | 24750 | 24750 | 24750 | 24750 | 5 |
| 448 | 20231208 | 110800 | 1072564700 | 24700 | 24700 | 24700 | 24700 | 17 |
| 449 | 20231208 | 110700 | 1072144800 | 24700 | 24750 | 24750 | 24700 | 3 |
| 450 | 20231208 | 110600 | 1072070650 | 24750 | 24700 | 24750 | 24700 | 117 |
| 451 | 20231208 | 110500 | 1069179950 | 24700 | 24700 | 24750 | 24700 | 218 |
| 452 | 20231208 | 110400 | 1063794500 | 24650 | 24650 | 24700 | 24650 | 45 |
| 453 | 20231208 | 110300 | 1062685050 | 24700 | 24700 | 24700 | 24650 | 110 |
| 454 | 20231208 | 110200 | 1059972650 | 24700 | 24700 | 24700 | 24700 | 1 |
| 455 | 20231208 | 110100 | 1059947950 | 24700 | 24700 | 24700 | 24650 | 216 |
| 456 | 20231208 | 110000 | 1054617500 | 24700 | 24700 | 24700 | 24700 | 5 |
| 457 | 20231208 | 105900 | 1054494000 | 24700 | 24750 | 24750 | 24700 | 3 |
| 458 | 20231208 | 105800 | 1054419850 | 24700 | 24650 | 24700 | 24650 | 13 |
| 459 | 20231208 | 105700 | 1054099250 | 24700 | 24700 | 24700 | 24700 | 35 |
| 460 | 20231208 | 105600 | 1053234750 | 24750 | 24750 | 24750 | 24750 | 1 |
| 461 | 20231208 | 105500 | 1053210000 | 24750 | 24700 | 24750 | 24700 | 92 |
| 462 | 20231208 | 105400 | 1050933500 | 24750 | 24700 | 24750 | 24700 | 37 |
| 463 | 20231208 | 105300 | 1050019550 | 24750 | 24700 | 24750 | 24700 | 161 |
| 464 | 20231208 | 105200 | 1046041900 | 24700 | 24700 | 24700 | 24700 | 1 |
| 465 | 20231208 | 105100 | 1046017200 | 24650 | 24650 | 24700 | 24650 | 75 |
| 466 | 20231208 | 105000 | 1044168400 | 24650 | 24650 | 24650 | 24600 | 39 |
| 467 | 20231208 | 104900 | 1043208900 | 24650 | 24650 | 24700 | 24600 | 276 |
| 468 | 20231208 | 104800 | 1036407450 | 24700 | 24700 | 24700 | 24650 | 13 |
| 469 | 20231208 | 104700 | 1036086900 | 24700 | 24700 | 24700 | 24700 | 2 |
| 470 | 20231208 | 104600 | 1036037500 | 24700 | 24700 | 24750 | 24700 | 11 |
| 471 | 20231208 | 104500 | 1035765700 | 24700 | 24750 | 24750 | 24700 | 4 |
| 472 | 20231208 | 104400 | 1035666850 | 24750 | 24750 | 24750 | 24750 | 1 |
| 473 | 20231208 | 104300 | 1035642100 | 24750 | 24700 | 24750 | 24650 | 663 |
| 474 | 20231208 | 104200 | 1019291050 | 24700 | 24700 | 24700 | 24700 | 11 |
| 475 | 20231208 | 104100 | 1019019350 | 24750 | 24700 | 24750 | 24700 | 310 |
| 476 | 20231208 | 104000 | 1011360650 | 24700 | 24700 | 24700 | 24700 | 1 |
| 477 | 20231208 | 103900 | 1011335950 | 24650 | 24650 | 24650 | 24650 | 10 |
| 478 | 20231208 | 103800 | 1011089450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 479 | 20231208 | 103700 | 1011089450 | 24650 | 24650 | 24650 | 24650 | 36 |
| 480 | 20231208 | 103600 | 1010202050 | 24650 | 24650 | 24650 | 24650 | 11 |
| 481 | 20231208 | 103500 | 1009930900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 482 | 20231208 | 103400 | 1009930900 | 24650 | 24650 | 24650 | 24650 | 215 |
| 483 | 20231208 | 103300 | 1004631150 | 24650 | 24650 | 24650 | 24650 | 37 |
| 484 | 20231208 | 103200 | 1003719100 | 24650 | 24650 | 24650 | 24650 | 10 |
| 485 | 20231208 | 103100 | 1003472600 | 24650 | 24650 | 24650 | 24650 | 36 |
| 486 | 20231208 | 103000 | 1002585200 | 24650 | 24700 | 24700 | 24650 | 62 |
| 487 | 20231208 | 102900 | 1001055800 | 24650 | 24650 | 24650 | 24650 | 11 |
| 488 | 20231208 | 102800 | 1000784650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 489 | 20231208 | 102700 | 1000784650 | 24650 | 24700 | 24700 | 24650 | 43 |
| 490 | 20231208 | 102600 | 999724600 | 24700 | 24700 | 24700 | 24700 | 2 |
| 491 | 20231208 | 102500 | 999675200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 492 | 20231208 | 102400 | 999675200 | 24700 | 24750 | 24750 | 24700 | 242 |
| 493 | 20231208 | 102300 | 993687850 | 24700 | 24650 | 24700 | 24650 | 129 |
| 494 | 20231208 | 102200 | 990502050 | 24700 | 24600 | 24700 | 24600 | 396 |
| 495 | 20231208 | 102100 | 980739400 | 24650 | 24650 | 24650 | 24650 | 44 |
| 496 | 20231208 | 102000 | 979654800 | 24700 | 24700 | 24700 | 24700 | 168 |
| 497 | 20231208 | 101900 | 975505200 | 24700 | 24700 | 24700 | 24700 | 2 |
| 498 | 20231208 | 101800 | 975455800 | 24700 | 24700 | 24700 | 24700 | 195 |
| 499 | 20231208 | 101700 | 970639300 | 24650 | 24650 | 24650 | 24600 | 87 |
| 500 | 20231208 | 101600 | 968494950 | 24600 | 24600 | 24600 | 24600 | 250 |
| 501 | 20231208 | 101500 | 962344950 | 24600 | 24600 | 24600 | 24600 | 1 |
| 502 | 20231208 | 101400 | 962320350 | 24600 | 24650 | 24650 | 24600 | 36 |
| 503 | 20231208 | 101300 | 961433200 | 24600 | 24600 | 24750 | 24600 | 1415 |
| 504 | 20231208 | 101200 | 926579350 | 24600 | 24700 | 24700 | 24600 | 2132 |
| 505 | 20231208 | 101100 | 874116000 | 24750 | 24650 | 24750 | 24600 | 246 |
| 506 | 20231208 | 101000 | 868049250 | 24600 | 24900 | 24950 | 24550 | 6703 |
| 507 | 20231208 | 100900 | 702531050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 508 | 20231208 | 100800 | 702531050 | 25000 | 24900 | 25000 | 24900 | 227 |
| 509 | 20231208 | 100700 | 696874850 | 24900 | 24900 | 24900 | 24900 | 10 |
| 510 | 20231208 | 100600 | 696625850 | 24900 | 24900 | 24900 | 24900 | 3 |
| 511 | 20231208 | 100500 | 696551150 | 24900 | 24900 | 24900 | 24900 | 27 |
| 512 | 20231208 | 100400 | 695878850 | 24900 | 24900 | 24900 | 24900 | 31 |
| 513 | 20231208 | 100300 | 695106950 | 24900 | 24900 | 24900 | 24900 | 152 |
| 514 | 20231208 | 100200 | 691322150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 515 | 20231208 | 100100 | 691322150 | 24900 | 24850 | 24900 | 24850 | 47 |
| 516 | 20231208 | 100000 | 690152350 | 24850 | 25000 | 25000 | 24850 | 1510 |
| 517 | 20231208 | 095900 | 652586700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 518 | 20231208 | 095800 | 652586700 | 24850 | 24850 | 24850 | 24850 | 36 |
| 519 | 20231208 | 095700 | 651692100 | 24850 | 24850 | 24850 | 24850 | 20 |
| 520 | 20231208 | 095600 | 651195100 | 24900 | 24900 | 24900 | 24900 | 860 |
| 521 | 20231208 | 095500 | 629781100 | 24900 | 24950 | 24950 | 24900 | 36 |
| 522 | 20231208 | 095400 | 628883500 | 24900 | 24950 | 24950 | 24900 | 104 |
| 523 | 20231208 | 095300 | 626290600 | 24950 | 24950 | 24950 | 24950 | 1 |
| 524 | 20231208 | 095200 | 626265650 | 24950 | 24900 | 24950 | 24900 | 85 |
| 525 | 20231208 | 095100 | 624148950 | 24950 | 24950 | 24950 | 24950 | 1 |
| 526 | 20231208 | 095000 | 624124000 | 24900 | 24900 | 24900 | 24900 | 135 |
| 527 | 20231208 | 094900 | 620762500 | 24900 | 24900 | 24900 | 24900 | 1 |
| 528 | 20231208 | 094800 | 620737600 | 24900 | 24950 | 24950 | 24900 | 268 |
| 529 | 20231208 | 094700 | 614052800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 530 | 20231208 | 094600 | 614027850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 531 | 20231208 | 094500 | 614027850 | 24900 | 24900 | 24900 | 24900 | 191 |
| 532 | 20231208 | 094400 | 609271950 | 24900 | 24900 | 24900 | 24900 | 388 |
| 533 | 20231208 | 094300 | 599610750 | 24950 | 25000 | 25000 | 24950 | 449 |
| 534 | 20231208 | 094200 | 588388150 | 24900 | 25100 | 25100 | 24900 | 1772 |
| 535 | 20231208 | 094100 | 544113450 | 25050 | 25050 | 25050 | 25050 | 850 |
| 536 | 20231208 | 094000 | 522820950 | 25050 | 25050 | 25050 | 25050 | 11 |
| 537 | 20231208 | 093900 | 522545400 | 25100 | 25100 | 25100 | 25100 | 169 |
| 538 | 20231208 | 093800 | 518303500 | 25150 | 25100 | 25150 | 25050 | 106 |
| 539 | 20231208 | 093700 | 515642700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 540 | 20231208 | 093600 | 515617650 | 25200 | 25200 | 25200 | 25050 | 8 |
| 541 | 20231208 | 093500 | 515416200 | 25050 | 25100 | 25100 | 25050 | 756 |
| 542 | 20231208 | 093400 | 496443950 | 25100 | 25150 | 25150 | 25100 | 361 |
| 543 | 20231208 | 093300 | 487364850 | 25150 | 25200 | 25200 | 25150 | 97 |
| 544 | 20231208 | 093200 | 484920500 | 25200 | 25250 | 25250 | 25200 | 22 |
| 545 | 20231208 | 093100 | 484365100 | 25200 | 25200 | 25250 | 25200 | 701 |
| 546 | 20231208 | 093000 | 466670950 | 25250 | 25200 | 25250 | 25200 | 75 |
| 547 | 20231208 | 092900 | 464780750 | 25200 | 25200 | 25200 | 25200 | 54 |
| 548 | 20231208 | 092800 | 463419950 | 25200 | 25200 | 25250 | 25200 | 225 |
| 549 | 20231208 | 092700 | 457749750 | 25200 | 25200 | 25200 | 25150 | 16 |
| 550 | 20231208 | 092600 | 457346650 | 25150 | 25150 | 25200 | 25150 | 731 |
| 551 | 20231208 | 092500 | 438929700 | 25150 | 25200 | 25200 | 25150 | 547 |
| 552 | 20231208 | 092400 | 425165600 | 25200 | 25150 | 25200 | 25100 | 824 |
| 553 | 20231208 | 092300 | 404451100 | 25100 | 25150 | 25150 | 25100 | 576 |
| 554 | 20231208 | 092200 | 389964800 | 25150 | 25100 | 25150 | 25100 | 232 |
| 555 | 20231208 | 092100 | 384141550 | 25100 | 25100 | 25150 | 25050 | 326 |
| 556 | 20231208 | 092000 | 375971200 | 25100 | 25100 | 25150 | 25100 | 389 |
| 557 | 20231208 | 091900 | 366206650 | 25150 | 25150 | 25150 | 25100 | 85 |
| 558 | 20231208 | 091800 | 364072450 | 25100 | 25100 | 25100 | 25050 | 560 |
| 559 | 20231208 | 091700 | 350022700 | 25150 | 25100 | 25150 | 25100 | 155 |
| 560 | 20231208 | 091600 | 346124850 | 25150 | 25100 | 25150 | 25100 | 439 |
| 561 | 20231208 | 091500 | 335084500 | 25150 | 25150 | 25150 | 25100 | 503 |
| 562 | 20231208 | 091400 | 322436550 | 25150 | 25150 | 25150 | 25100 | 681 |
| 563 | 20231208 | 091300 | 305319400 | 25200 | 25100 | 25200 | 25000 | 1916 |
| 564 | 20231208 | 091200 | 257106200 | 25100 | 25050 | 25100 | 25050 | 2379 |
| 565 | 20231208 | 091100 | 197430300 | 25100 | 25000 | 25100 | 24850 | 502 |
| 566 | 20231208 | 091000 | 184842900 | 25000 | 24950 | 25150 | 24950 | 2128 |
| 567 | 20231208 | 090900 | 131497650 | 25000 | 24950 | 25000 | 24950 | 6 |
| 568 | 20231208 | 090800 | 131347800 | 24800 | 24900 | 24950 | 24800 | 55 |
| 569 | 20231208 | 090700 | 129980950 | 24900 | 24950 | 25000 | 24900 | 907 |
| 570 | 20231208 | 090600 | 107358950 | 24900 | 24950 | 25050 | 24900 | 1603 |
| 571 | 20231208 | 090500 | 67346200 | 24900 | 24800 | 24900 | 24800 | 347 |
| 572 | 20231208 | 090400 | 58716950 | 24900 | 24800 | 24900 | 24800 | 307 |
| 573 | 20231208 | 090300 | 51077850 | 24800 | 24800 | 24800 | 24800 | 50 |
| 574 | 20231208 | 090200 | 49837850 | 24800 | 24800 | 24800 | 24800 | 144 |
| 575 | 20231208 | 090100 | 46266650 | 24800 | 24800 | 24800 | 24800 | 7 |
| 576 | 20231208 | 090000 | 46093050 | 24700 | 24500 | 24700 | 24500 | 1881 |