32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 3 | 20231207 | 185100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20231207 | 185000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20231207 | 184900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20231207 | 184800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20231207 | 184700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20231207 | 184600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20231207 | 184500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20231207 | 184400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20231207 | 184300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20231207 | 184200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20231207 | 184100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20231207 | 184000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20231207 | 183900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20231207 | 183800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20231207 | 183700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20231207 | 183600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20231207 | 183500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20231207 | 183400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20231207 | 183300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20231207 | 183200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20231207 | 183100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20231207 | 183000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20231207 | 182900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20231207 | 182800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20231207 | 182700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20231207 | 182600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20231207 | 182500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20231207 | 182400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20231207 | 182300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20231207 | 182200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 33 | 20231207 | 182100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20231207 | 182000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20231207 | 181900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20231207 | 181800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20231207 | 181700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20231207 | 181600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20231207 | 181500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20231207 | 181400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20231207 | 181300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20231207 | 181200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20231207 | 181100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20231207 | 181000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20231207 | 180900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20231207 | 180800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20231207 | 180700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20231207 | 180600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20231207 | 180500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20231207 | 180400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20231207 | 180300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20231207 | 180200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20231207 | 180100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20231207 | 180000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20231207 | 175900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20231207 | 175800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20231207 | 175700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20231207 | 175600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20231207 | 175500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20231207 | 175400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20231207 | 175300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20231207 | 175200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 63 | 20231207 | 175100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20231207 | 175000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20231207 | 174900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20231207 | 174800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20231207 | 174700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20231207 | 174600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20231207 | 174500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20231207 | 174400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20231207 | 174300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20231207 | 174200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20231207 | 174100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20231207 | 174000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20231207 | 173900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20231207 | 173800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20231207 | 173700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20231207 | 173600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20231207 | 173500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20231207 | 173400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20231207 | 173300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20231207 | 173200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20231207 | 173100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20231207 | 173000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20231207 | 172900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20231207 | 172800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20231207 | 172700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20231207 | 172600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20231207 | 172500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20231207 | 172400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20231207 | 172300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20231207 | 172200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 93 | 20231207 | 172100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20231207 | 172000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20231207 | 171900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20231207 | 171800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20231207 | 171700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20231207 | 171600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20231207 | 171500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20231207 | 171400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20231207 | 171300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20231207 | 171200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20231207 | 171100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20231207 | 171000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20231207 | 170900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20231207 | 170800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20231207 | 170700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20231207 | 170600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20231207 | 170500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20231207 | 170400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20231207 | 170300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20231207 | 170200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20231207 | 170100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20231207 | 170000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20231207 | 165900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20231207 | 165800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20231207 | 165700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20231207 | 165600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20231207 | 165500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20231207 | 165400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20231207 | 165300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20231207 | 165200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 123 | 20231207 | 165100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20231207 | 165000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20231207 | 164900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20231207 | 164800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20231207 | 164700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20231207 | 164600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20231207 | 164500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20231207 | 164400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20231207 | 164300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20231207 | 164200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20231207 | 164100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20231207 | 164000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20231207 | 163900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20231207 | 163800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20231207 | 163700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20231207 | 163600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20231207 | 163500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20231207 | 163400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20231207 | 163300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20231207 | 163200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20231207 | 163100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20231207 | 163000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20231207 | 162900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20231207 | 162800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20231207 | 162700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20231207 | 162600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20231207 | 162500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20231207 | 162400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20231207 | 162300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20231207 | 162200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 153 | 20231207 | 162100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20231207 | 162000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20231207 | 161900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20231207 | 161800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20231207 | 161700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20231207 | 161600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20231207 | 161500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20231207 | 161400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20231207 | 161300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20231207 | 161200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20231207 | 161100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20231207 | 161000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20231207 | 160900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20231207 | 160800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20231207 | 160700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20231207 | 160600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20231207 | 160500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20231207 | 160400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20231207 | 160300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20231207 | 160200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20231207 | 160100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20231207 | 160000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20231207 | 155900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20231207 | 155800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20231207 | 155700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20231207 | 155600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20231207 | 155500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20231207 | 155400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20231207 | 155300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20231207 | 155200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 183 | 20231207 | 155100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20231207 | 155000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20231207 | 154900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20231207 | 154800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20231207 | 154700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20231207 | 154600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20231207 | 154500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20231207 | 154400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20231207 | 154300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20231207 | 154200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20231207 | 154100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20231207 | 154000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20231207 | 153900 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20231207 | 153800 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20231207 | 153700 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20231207 | 153600 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20231207 | 153500 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20231207 | 153400 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20231207 | 153300 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20231207 | 153200 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20231207 | 153100 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20231207 | 153000 | 5596478700 | 22500 | 22500 | 22500 | 22500 | 4622 |
| 205 | 20231207 | 152900 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20231207 | 152800 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20231207 | 152700 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20231207 | 152600 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20231207 | 152500 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20231207 | 152400 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20231207 | 152300 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20231207 | 152200 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 213 | 20231207 | 152100 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20231207 | 152000 | 5492483700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20231207 | 151900 | 5492483700 | 22600 | 22550 | 22600 | 22550 | 1366 |
| 216 | 20231207 | 151800 | 5461660100 | 22600 | 22550 | 22600 | 22550 | 596 |
| 217 | 20231207 | 151700 | 5448217300 | 22550 | 22600 | 22600 | 22550 | 407 |
| 218 | 20231207 | 151600 | 5439025300 | 22600 | 22550 | 22600 | 22550 | 360 |
| 219 | 20231207 | 151500 | 5430905800 | 22550 | 22550 | 22600 | 22550 | 1104 |
| 220 | 20231207 | 151400 | 5406010550 | 22550 | 22550 | 22550 | 22500 | 1280 |
| 221 | 20231207 | 151300 | 5377151600 | 22550 | 22600 | 22600 | 22550 | 177 |
| 222 | 20231207 | 151200 | 5373153700 | 22600 | 22550 | 22600 | 22550 | 690 |
| 223 | 20231207 | 151100 | 5357587400 | 22550 | 22600 | 22600 | 22550 | 1213 |
| 224 | 20231207 | 151000 | 5330223800 | 22600 | 22550 | 22600 | 22550 | 515 |
| 225 | 20231207 | 150900 | 5318585000 | 22600 | 22550 | 22600 | 22550 | 339 |
| 226 | 20231207 | 150800 | 5310940500 | 22550 | 22550 | 22600 | 22550 | 1220 |
| 227 | 20231207 | 150700 | 5283429400 | 22550 | 22550 | 22550 | 22550 | 1906 |
| 228 | 20231207 | 150600 | 5240449100 | 22550 | 22600 | 22600 | 22550 | 510 |
| 229 | 20231207 | 150500 | 5228947850 | 22600 | 22600 | 22600 | 22600 | 259 |
| 230 | 20231207 | 150400 | 5223094450 | 22600 | 22600 | 22600 | 22600 | 583 |
| 231 | 20231207 | 150300 | 5209918650 | 22600 | 22600 | 22650 | 22600 | 82 |
| 232 | 20231207 | 150200 | 5208063650 | 22600 | 22600 | 22650 | 22600 | 756 |
| 233 | 20231207 | 150100 | 5190977900 | 22650 | 22650 | 22650 | 22600 | 73 |
| 234 | 20231207 | 150000 | 5189326150 | 22600 | 22650 | 22650 | 22600 | 826 |
| 235 | 20231207 | 145900 | 5170658300 | 22650 | 22600 | 22650 | 22600 | 803 |
| 236 | 20231207 | 145800 | 5152507000 | 22600 | 22650 | 22650 | 22600 | 43 |
| 237 | 20231207 | 145700 | 5151534750 | 22650 | 22650 | 22650 | 22600 | 339 |
| 238 | 20231207 | 145600 | 5143871650 | 22600 | 22600 | 22600 | 22600 | 96 |
| 239 | 20231207 | 145500 | 5141702050 | 22600 | 22650 | 22650 | 22600 | 151 |
| 240 | 20231207 | 145400 | 5138282650 | 22650 | 22650 | 22650 | 22650 | 85 |
| 241 | 20231207 | 145300 | 5136357400 | 22600 | 22600 | 22650 | 22600 | 116 |
| 242 | 20231207 | 145200 | 5133734450 | 22600 | 22650 | 22650 | 22600 | 33 |
| 243 | 20231207 | 145100 | 5132987800 | 22650 | 22600 | 22650 | 22600 | 1319 |
| 244 | 20231207 | 145000 | 5103161750 | 22600 | 22650 | 22650 | 22600 | 121 |
| 245 | 20231207 | 144900 | 5100426350 | 22650 | 22650 | 22650 | 22650 | 146 |
| 246 | 20231207 | 144800 | 5097119450 | 22700 | 22600 | 22700 | 22600 | 51 |
| 247 | 20231207 | 144700 | 5095966750 | 22600 | 22650 | 22650 | 22600 | 378 |
| 248 | 20231207 | 144600 | 5087406750 | 22650 | 22600 | 22650 | 22600 | 346 |
| 249 | 20231207 | 144500 | 5079571550 | 22650 | 22700 | 22700 | 22650 | 398 |
| 250 | 20231207 | 144400 | 5070556800 | 22650 | 22650 | 22650 | 22650 | 610 |
| 251 | 20231207 | 144300 | 5056740300 | 22650 | 22650 | 22650 | 22650 | 45 |
| 252 | 20231207 | 144200 | 5055721050 | 22650 | 22650 | 22650 | 22600 | 480 |
| 253 | 20231207 | 144100 | 5044855650 | 22650 | 22650 | 22650 | 22650 | 1352 |
| 254 | 20231207 | 144000 | 5014232850 | 22600 | 22600 | 22650 | 22550 | 3568 |
| 255 | 20231207 | 143900 | 4933567950 | 22600 | 22650 | 22650 | 22600 | 51 |
| 256 | 20231207 | 143800 | 4932415300 | 22600 | 22600 | 22650 | 22600 | 40 |
| 257 | 20231207 | 143700 | 4931511150 | 22600 | 22600 | 22600 | 22600 | 101 |
| 258 | 20231207 | 143600 | 4929228550 | 22650 | 22650 | 22650 | 22600 | 49 |
| 259 | 20231207 | 143500 | 4928119450 | 22650 | 22650 | 22650 | 22600 | 887 |
| 260 | 20231207 | 143400 | 4908030600 | 22700 | 22650 | 22700 | 22650 | 744 |
| 261 | 20231207 | 143300 | 4891178900 | 22650 | 22650 | 22650 | 22650 | 41 |
| 262 | 20231207 | 143200 | 4890250250 | 22600 | 22650 | 22650 | 22600 | 311 |
| 263 | 20231207 | 143100 | 4883220800 | 22600 | 22600 | 22650 | 22600 | 724 |
| 264 | 20231207 | 143000 | 4866858250 | 22650 | 22650 | 22650 | 22650 | 68 |
| 265 | 20231207 | 142900 | 4865318050 | 22650 | 22600 | 22650 | 22600 | 299 |
| 266 | 20231207 | 142800 | 4858554450 | 22650 | 22650 | 22650 | 22650 | 325 |
| 267 | 20231207 | 142700 | 4851193200 | 22650 | 22700 | 22700 | 22650 | 529 |
| 268 | 20231207 | 142600 | 4839211300 | 22700 | 22650 | 22700 | 22650 | 136 |
| 269 | 20231207 | 142500 | 4836125950 | 22650 | 22650 | 22650 | 22650 | 97 |
| 270 | 20231207 | 142400 | 4833928900 | 22650 | 22700 | 22700 | 22650 | 53 |
| 271 | 20231207 | 142300 | 4832727700 | 22650 | 22650 | 22650 | 22650 | 129 |
| 272 | 20231207 | 142200 | 4829805850 | 22650 | 22650 | 22650 | 22650 | 294 |
| 273 | 20231207 | 142100 | 4823146750 | 22650 | 22650 | 22650 | 22650 | 9 |
| 274 | 20231207 | 142000 | 4822942900 | 22650 | 22600 | 22700 | 22600 | 41 |
| 275 | 20231207 | 141900 | 4822014400 | 22650 | 22700 | 22700 | 22650 | 280 |
| 276 | 20231207 | 141800 | 4815666050 | 22700 | 22700 | 22700 | 22650 | 737 |
| 277 | 20231207 | 141700 | 4798960150 | 22700 | 22700 | 22700 | 22700 | 32 |
| 278 | 20231207 | 141600 | 4798233750 | 22650 | 22650 | 22650 | 22650 | 233 |
| 279 | 20231207 | 141500 | 4792956300 | 22650 | 22700 | 22700 | 22650 | 777 |
| 280 | 20231207 | 141400 | 4775356050 | 22700 | 22750 | 22750 | 22700 | 101 |
| 281 | 20231207 | 141300 | 4773058350 | 22700 | 22700 | 22700 | 22700 | 221 |
| 282 | 20231207 | 141200 | 4768041650 | 22750 | 22700 | 22750 | 22700 | 24 |
| 283 | 20231207 | 141100 | 4767496150 | 22750 | 22700 | 22750 | 22700 | 287 |
| 284 | 20231207 | 141000 | 4760974800 | 22700 | 22700 | 22750 | 22700 | 926 |
| 285 | 20231207 | 140900 | 4739937300 | 22700 | 22750 | 22750 | 22700 | 80 |
| 286 | 20231207 | 140800 | 4738121100 | 22750 | 22700 | 22750 | 22700 | 54 |
| 287 | 20231207 | 140700 | 4736894200 | 22700 | 22650 | 22700 | 22650 | 123 |
| 288 | 20231207 | 140600 | 4734107850 | 22750 | 22650 | 22750 | 22650 | 87 |
| 289 | 20231207 | 140500 | 4732129950 | 22650 | 22700 | 22750 | 22650 | 176 |
| 290 | 20231207 | 140400 | 4728136650 | 22700 | 22750 | 22750 | 22700 | 2166 |
| 291 | 20231207 | 140300 | 4678968200 | 22750 | 22750 | 22750 | 22750 | 71 |
| 292 | 20231207 | 140200 | 4677352950 | 22700 | 22750 | 22750 | 22700 | 2079 |
| 293 | 20231207 | 140100 | 4630096950 | 22750 | 22750 | 22800 | 22750 | 152 |
| 294 | 20231207 | 140000 | 4626637950 | 22750 | 22750 | 22800 | 22750 | 400 |
| 295 | 20231207 | 135900 | 4617537750 | 22750 | 22750 | 22750 | 22750 | 75 |
| 296 | 20231207 | 135800 | 4615831500 | 22750 | 22750 | 22750 | 22750 | 980 |
| 297 | 20231207 | 135700 | 4593536500 | 22700 | 22750 | 22800 | 22700 | 135 |
| 298 | 20231207 | 135600 | 4590466200 | 22750 | 22750 | 22750 | 22750 | 542 |
| 299 | 20231207 | 135500 | 4578135700 | 22700 | 22750 | 22750 | 22700 | 788 |
| 300 | 20231207 | 135400 | 4560232550 | 22750 | 22800 | 22800 | 22750 | 159 |
| 301 | 20231207 | 135300 | 4556615000 | 22750 | 22800 | 22800 | 22750 | 159 |
| 302 | 20231207 | 135200 | 4552997700 | 22800 | 22750 | 22800 | 22750 | 67 |
| 303 | 20231207 | 135100 | 4551472900 | 22750 | 22750 | 22750 | 22750 | 399 |
| 304 | 20231207 | 135000 | 4542395650 | 22750 | 22750 | 22750 | 22700 | 313 |
| 305 | 20231207 | 134900 | 4535276600 | 22800 | 22750 | 22800 | 22750 | 119 |
| 306 | 20231207 | 134800 | 4532569100 | 22750 | 22750 | 22800 | 22750 | 9 |
| 307 | 20231207 | 134700 | 4532364250 | 22800 | 22750 | 22800 | 22750 | 123 |
| 308 | 20231207 | 134600 | 4529564850 | 22750 | 22800 | 22800 | 22700 | 407 |
| 309 | 20231207 | 134500 | 4520286350 | 22800 | 22750 | 22800 | 22700 | 61 |
| 310 | 20231207 | 134400 | 4518898650 | 22800 | 22800 | 22800 | 22750 | 154 |
| 311 | 20231207 | 134300 | 4515388150 | 22800 | 22700 | 22800 | 22700 | 195 |
| 312 | 20231207 | 134200 | 4510959150 | 22800 | 22750 | 22800 | 22750 | 71 |
| 313 | 20231207 | 134100 | 4509341650 | 22800 | 22750 | 22800 | 22750 | 356 |
| 314 | 20231207 | 134000 | 4501239200 | 22750 | 22800 | 22800 | 22750 | 518 |
| 315 | 20231207 | 133900 | 4489439750 | 22850 | 22850 | 22900 | 22800 | 1366 |
| 316 | 20231207 | 133800 | 4458251400 | 22850 | 22850 | 22850 | 22800 | 1899 |
| 317 | 20231207 | 133700 | 4414870650 | 22850 | 22800 | 22850 | 22800 | 502 |
| 318 | 20231207 | 133600 | 4403423100 | 22850 | 22700 | 22850 | 22700 | 1935 |
| 319 | 20231207 | 133500 | 4359313750 | 22700 | 22750 | 22800 | 22700 | 998 |
| 320 | 20231207 | 133400 | 4336627400 | 22750 | 22800 | 22800 | 22750 | 139 |
| 321 | 20231207 | 133300 | 4333464900 | 22800 | 22800 | 22800 | 22750 | 28 |
| 322 | 20231207 | 133200 | 4332826750 | 22750 | 22750 | 22750 | 22700 | 300 |
| 323 | 20231207 | 133100 | 4326005850 | 22750 | 22700 | 22750 | 22700 | 58 |
| 324 | 20231207 | 133000 | 4324688000 | 22700 | 22750 | 22750 | 22700 | 483 |
| 325 | 20231207 | 132900 | 4313723850 | 22750 | 22750 | 22750 | 22750 | 23 |
| 326 | 20231207 | 132800 | 4313200600 | 22750 | 22750 | 22750 | 22750 | 144 |
| 327 | 20231207 | 132700 | 4309924600 | 22750 | 22750 | 22800 | 22750 | 446 |
| 328 | 20231207 | 132600 | 4299778050 | 22800 | 22800 | 22800 | 22750 | 19 |
| 329 | 20231207 | 132500 | 4299345650 | 22750 | 22800 | 22800 | 22700 | 769 |
| 330 | 20231207 | 132400 | 4281870450 | 22800 | 22800 | 22800 | 22750 | 110 |
| 331 | 20231207 | 132300 | 4279363600 | 22800 | 22750 | 22800 | 22700 | 331 |
| 332 | 20231207 | 132200 | 4271828250 | 22750 | 22750 | 22750 | 22750 | 5 |
| 333 | 20231207 | 132100 | 4271714500 | 22700 | 22750 | 22750 | 22700 | 50 |
| 334 | 20231207 | 132000 | 4270579200 | 22750 | 22750 | 22750 | 22750 | 14 |
| 335 | 20231207 | 131900 | 4270260700 | 22750 | 22750 | 22750 | 22750 | 119 |
| 336 | 20231207 | 131800 | 4267553450 | 22750 | 22800 | 22800 | 22750 | 186 |
| 337 | 20231207 | 131700 | 4263321350 | 22800 | 22750 | 22800 | 22750 | 39 |
| 338 | 20231207 | 131600 | 4262433950 | 22750 | 22750 | 22750 | 22750 | 234 |
| 339 | 20231207 | 131500 | 4257110450 | 22750 | 22750 | 22750 | 22750 | 530 |
| 340 | 20231207 | 131400 | 4245052950 | 22750 | 22700 | 22750 | 22700 | 415 |
| 341 | 20231207 | 131300 | 4235613400 | 22750 | 22750 | 22750 | 22750 | 126 |
| 342 | 20231207 | 131200 | 4232746900 | 22750 | 22750 | 22750 | 22700 | 220 |
| 343 | 20231207 | 131100 | 4227742400 | 22750 | 22750 | 22750 | 22750 | 1 |
| 344 | 20231207 | 131000 | 4227719650 | 22750 | 22700 | 22750 | 22700 | 37 |
| 345 | 20231207 | 130900 | 4226879200 | 22700 | 22700 | 22700 | 22700 | 217 |
| 346 | 20231207 | 130800 | 4221953300 | 22700 | 22700 | 22700 | 22700 | 267 |
| 347 | 20231207 | 130700 | 4215892400 | 22700 | 22700 | 22700 | 22700 | 13 |
| 348 | 20231207 | 130600 | 4215597300 | 22700 | 22700 | 22700 | 22700 | 93 |
| 349 | 20231207 | 130500 | 4213486200 | 22700 | 22700 | 22700 | 22700 | 30 |
| 350 | 20231207 | 130400 | 4212805200 | 22700 | 22700 | 22700 | 22700 | 3 |
| 351 | 20231207 | 130300 | 4212737100 | 22700 | 22700 | 22700 | 22700 | 239 |
| 352 | 20231207 | 130200 | 4207311800 | 22700 | 22700 | 22700 | 22650 | 55 |
| 353 | 20231207 | 130100 | 4206065600 | 22700 | 22700 | 22700 | 22700 | 120 |
| 354 | 20231207 | 130000 | 4203341600 | 22700 | 22700 | 22700 | 22700 | 38 |
| 355 | 20231207 | 125900 | 4202479000 | 22700 | 22650 | 22700 | 22650 | 625 |
| 356 | 20231207 | 125800 | 4188303750 | 22650 | 22650 | 22650 | 22650 | 893 |
| 357 | 20231207 | 125700 | 4168077300 | 22600 | 22650 | 22650 | 22600 | 104 |
| 358 | 20231207 | 125600 | 4165726750 | 22600 | 22600 | 22600 | 22600 | 857 |
| 359 | 20231207 | 125500 | 4146358550 | 22600 | 22600 | 22600 | 22600 | 521 |
| 360 | 20231207 | 125400 | 4134583950 | 22650 | 22650 | 22650 | 22650 | 102 |
| 361 | 20231207 | 125300 | 4132273650 | 22650 | 22600 | 22650 | 22600 | 30 |
| 362 | 20231207 | 125200 | 4131595150 | 22600 | 22600 | 22600 | 22600 | 169 |
| 363 | 20231207 | 125100 | 4127775750 | 22600 | 22600 | 22650 | 22600 | 56 |
| 364 | 20231207 | 125000 | 4126509950 | 22600 | 22600 | 22600 | 22600 | 122 |
| 365 | 20231207 | 124900 | 4123752750 | 22650 | 22600 | 22650 | 22600 | 32 |
| 366 | 20231207 | 124800 | 4123029300 | 22650 | 22650 | 22650 | 22600 | 41 |
| 367 | 20231207 | 124700 | 4122100700 | 22650 | 22650 | 22650 | 22650 | 16 |
| 368 | 20231207 | 124600 | 4121738300 | 22650 | 22650 | 22650 | 22650 | 3 |
| 369 | 20231207 | 124500 | 4121670350 | 22650 | 22600 | 22650 | 22600 | 37 |
| 370 | 20231207 | 124400 | 4120834050 | 22650 | 22650 | 22650 | 22650 | 5 |
| 371 | 20231207 | 124300 | 4120720800 | 22650 | 22650 | 22650 | 22650 | 479 |
| 372 | 20231207 | 124200 | 4109871450 | 22650 | 22650 | 22650 | 22600 | 6 |
| 373 | 20231207 | 124100 | 4109735750 | 22600 | 22600 | 22600 | 22600 | 72 |
| 374 | 20231207 | 124000 | 4108108550 | 22600 | 22600 | 22600 | 22600 | 26 |
| 375 | 20231207 | 123900 | 4107520950 | 22600 | 22650 | 22650 | 22600 | 47 |
| 376 | 20231207 | 123800 | 4106458100 | 22600 | 22600 | 22600 | 22600 | 100 |
| 377 | 20231207 | 123700 | 4104198100 | 22600 | 22600 | 22650 | 22600 | 382 |
| 378 | 20231207 | 123600 | 4095551500 | 22600 | 22650 | 22650 | 22600 | 78 |
| 379 | 20231207 | 123500 | 4093788500 | 22600 | 22600 | 22600 | 22600 | 262 |
| 380 | 20231207 | 123400 | 4087867300 | 22650 | 22600 | 22650 | 22600 | 211 |
| 381 | 20231207 | 123300 | 4083096200 | 22600 | 22650 | 22650 | 22600 | 53 |
| 382 | 20231207 | 123200 | 4081898100 | 22650 | 22650 | 22650 | 22650 | 73 |
| 383 | 20231207 | 123100 | 4080244650 | 22650 | 22650 | 22650 | 22600 | 108 |
| 384 | 20231207 | 123000 | 4077798650 | 22650 | 22600 | 22650 | 22600 | 170 |
| 385 | 20231207 | 122900 | 4073953150 | 22650 | 22650 | 22650 | 22650 | 1 |
| 386 | 20231207 | 122800 | 4073930500 | 22600 | 22650 | 22650 | 22600 | 521 |
| 387 | 20231207 | 122700 | 4062129900 | 22650 | 22650 | 22650 | 22650 | 6 |
| 388 | 20231207 | 122600 | 4061994000 | 22650 | 22650 | 22650 | 22600 | 108 |
| 389 | 20231207 | 122500 | 4059548000 | 22650 | 22600 | 22650 | 22600 | 145 |
| 390 | 20231207 | 122400 | 4056268500 | 22600 | 22600 | 22650 | 22600 | 138 |
| 391 | 20231207 | 122300 | 4053149100 | 22600 | 22650 | 22650 | 22600 | 45 |
| 392 | 20231207 | 122200 | 4052130600 | 22550 | 22600 | 22600 | 22550 | 300 |
| 393 | 20231207 | 122100 | 4045359200 | 22550 | 22600 | 22650 | 22550 | 747 |
| 394 | 20231207 | 122000 | 4028477100 | 22550 | 22550 | 22600 | 22550 | 709 |
| 395 | 20231207 | 121900 | 4012474150 | 22550 | 22600 | 22600 | 22550 | 105 |
| 396 | 20231207 | 121800 | 4010102850 | 22550 | 22600 | 22600 | 22550 | 59 |
| 397 | 20231207 | 121700 | 4008770350 | 22600 | 22550 | 22600 | 22550 | 47 |
| 398 | 20231207 | 121600 | 4007710450 | 22550 | 22550 | 22550 | 22550 | 8 |
| 399 | 20231207 | 121500 | 4007530050 | 22600 | 22600 | 22600 | 22600 | 1 |
| 400 | 20231207 | 121400 | 4007507450 | 22600 | 22600 | 22600 | 22550 | 135 |
| 401 | 20231207 | 121300 | 4004462600 | 22600 | 22550 | 22600 | 22550 | 235 |
| 402 | 20231207 | 121200 | 3999156600 | 22600 | 22600 | 22600 | 22600 | 26 |
| 403 | 20231207 | 121100 | 3998569000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 404 | 20231207 | 121000 | 3998569000 | 22600 | 22600 | 22600 | 22550 | 83 |
| 405 | 20231207 | 120900 | 3996695700 | 22600 | 22600 | 22600 | 22600 | 31 |
| 406 | 20231207 | 120800 | 3995995100 | 22600 | 22600 | 22600 | 22550 | 112 |
| 407 | 20231207 | 120700 | 3993468900 | 22600 | 22600 | 22600 | 22600 | 490 |
| 408 | 20231207 | 120600 | 3982394900 | 22650 | 22600 | 22650 | 22600 | 107 |
| 409 | 20231207 | 120500 | 3979974250 | 22600 | 22600 | 22650 | 22600 | 464 |
| 410 | 20231207 | 120400 | 3969486650 | 22650 | 22600 | 22650 | 22600 | 33 |
| 411 | 20231207 | 120300 | 3968740200 | 22600 | 22600 | 22650 | 22600 | 538 |
| 412 | 20231207 | 120200 | 3956564600 | 22600 | 22650 | 22650 | 22600 | 56 |
| 413 | 20231207 | 120100 | 3955298700 | 22650 | 22650 | 22650 | 22650 | 21 |
| 414 | 20231207 | 120000 | 3954823050 | 22650 | 22600 | 22650 | 22600 | 61 |
| 415 | 20231207 | 115900 | 3953442400 | 22600 | 22600 | 22600 | 22550 | 449 |
| 416 | 20231207 | 115800 | 3943295850 | 22600 | 22600 | 22600 | 22600 | 346 |
| 417 | 20231207 | 115700 | 3935476250 | 22600 | 22650 | 22650 | 22600 | 155 |
| 418 | 20231207 | 115600 | 3931972900 | 22650 | 22650 | 22650 | 22650 | 32 |
| 419 | 20231207 | 115500 | 3931248100 | 22600 | 22650 | 22650 | 22600 | 246 |
| 420 | 20231207 | 115400 | 3925678250 | 22650 | 22650 | 22650 | 22650 | 632 |
| 421 | 20231207 | 115300 | 3911363450 | 22650 | 22650 | 22650 | 22650 | 8 |
| 422 | 20231207 | 115200 | 3911182250 | 22650 | 22600 | 22650 | 22600 | 271 |
| 423 | 20231207 | 115100 | 3905057600 | 22600 | 22600 | 22600 | 22600 | 71 |
| 424 | 20231207 | 115000 | 3903453000 | 22600 | 22550 | 22600 | 22550 | 109 |
| 425 | 20231207 | 114900 | 3900992400 | 22550 | 22550 | 22550 | 22550 | 86 |
| 426 | 20231207 | 114800 | 3899053100 | 22550 | 22600 | 22600 | 22550 | 154 |
| 427 | 20231207 | 114700 | 3895573000 | 22600 | 22600 | 22600 | 22500 | 2848 |
| 428 | 20231207 | 114600 | 3831480550 | 22600 | 22600 | 22600 | 22600 | 50 |
| 429 | 20231207 | 114500 | 3830350550 | 22500 | 22600 | 22600 | 22500 | 250 |
| 430 | 20231207 | 114400 | 3824701550 | 22600 | 22600 | 22600 | 22600 | 827 |
| 431 | 20231207 | 114300 | 3806011350 | 22600 | 22500 | 22600 | 22500 | 14600 |
| 432 | 20231207 | 114200 | 3477466700 | 22500 | 22400 | 22500 | 22400 | 109 |
| 433 | 20231207 | 114100 | 3475014300 | 22400 | 22400 | 22450 | 22400 | 1352 |
| 434 | 20231207 | 114000 | 3444664200 | 22400 | 22450 | 22450 | 22400 | 1208 |
| 435 | 20231207 | 113900 | 3417589650 | 22450 | 22450 | 22450 | 22450 | 263 |
| 436 | 20231207 | 113800 | 3411685300 | 22450 | 22450 | 22450 | 22450 | 232 |
| 437 | 20231207 | 113700 | 3406476900 | 22450 | 22450 | 22450 | 22400 | 344 |
| 438 | 20231207 | 113600 | 3398759100 | 22400 | 22450 | 22450 | 22400 | 207 |
| 439 | 20231207 | 113500 | 3394122100 | 22400 | 22400 | 22400 | 22400 | 35 |
| 440 | 20231207 | 113400 | 3393338100 | 22450 | 22400 | 22450 | 22400 | 112 |
| 441 | 20231207 | 113300 | 3390829250 | 22400 | 22450 | 22450 | 22400 | 220 |
| 442 | 20231207 | 113200 | 3385890350 | 22450 | 22450 | 22450 | 22450 | 191 |
| 443 | 20231207 | 113100 | 3381602400 | 22450 | 22450 | 22500 | 22400 | 241 |
| 444 | 20231207 | 113000 | 3376195300 | 22450 | 22450 | 22450 | 22450 | 56 |
| 445 | 20231207 | 112900 | 3374938100 | 22400 | 22400 | 22450 | 22400 | 45 |
| 446 | 20231207 | 112800 | 3373929950 | 22450 | 22450 | 22450 | 22400 | 119 |
| 447 | 20231207 | 112700 | 3371263400 | 22450 | 22450 | 22450 | 22450 | 10 |
| 448 | 20231207 | 112600 | 3371038900 | 22400 | 22450 | 22450 | 22400 | 159 |
| 449 | 20231207 | 112500 | 3367477200 | 22450 | 22450 | 22450 | 22450 | 6 |
| 450 | 20231207 | 112400 | 3367342500 | 22500 | 22450 | 22500 | 22450 | 1058 |
| 451 | 20231207 | 112300 | 3343587200 | 22450 | 22450 | 22450 | 22450 | 179 |
| 452 | 20231207 | 112200 | 3339568650 | 22450 | 22400 | 22450 | 22400 | 94 |
| 453 | 20231207 | 112100 | 3337462950 | 22400 | 22400 | 22400 | 22400 | 194 |
| 454 | 20231207 | 112000 | 3333117350 | 22350 | 22400 | 22400 | 22350 | 139 |
| 455 | 20231207 | 111900 | 3330005500 | 22350 | 22350 | 22350 | 22350 | 135 |
| 456 | 20231207 | 111800 | 3326988250 | 22350 | 22400 | 22400 | 22350 | 743 |
| 457 | 20231207 | 111700 | 3310345750 | 22400 | 22350 | 22400 | 22350 | 13 |
| 458 | 20231207 | 111600 | 3310054700 | 22300 | 22400 | 22400 | 22300 | 94 |
| 459 | 20231207 | 111500 | 3307952450 | 22400 | 22300 | 22400 | 22300 | 77 |
| 460 | 20231207 | 111400 | 3306232300 | 22350 | 22350 | 22350 | 22300 | 136 |
| 461 | 20231207 | 111300 | 3303197950 | 22350 | 22350 | 22400 | 22350 | 615 |
| 462 | 20231207 | 111200 | 3289451550 | 22400 | 22400 | 22400 | 22350 | 291 |
| 463 | 20231207 | 111100 | 3282946550 | 22350 | 22400 | 22400 | 22350 | 694 |
| 464 | 20231207 | 111000 | 3267430950 | 22350 | 22350 | 22350 | 22350 | 546 |
| 465 | 20231207 | 110900 | 3255227850 | 22350 | 22450 | 22450 | 22350 | 489 |
| 466 | 20231207 | 110800 | 3244283950 | 22400 | 22350 | 22400 | 22350 | 919 |
| 467 | 20231207 | 110700 | 3223703950 | 22350 | 22350 | 22400 | 22350 | 187 |
| 468 | 20231207 | 110600 | 3219524450 | 22350 | 22350 | 22400 | 22350 | 185 |
| 469 | 20231207 | 110500 | 3215387600 | 22350 | 22350 | 22350 | 22350 | 142 |
| 470 | 20231207 | 110400 | 3212213900 | 22350 | 22350 | 22350 | 22350 | 168 |
| 471 | 20231207 | 110300 | 3208459100 | 22350 | 22350 | 22400 | 22350 | 236 |
| 472 | 20231207 | 110200 | 3203182700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 473 | 20231207 | 110100 | 3203182700 | 22350 | 22350 | 22400 | 22350 | 53 |
| 474 | 20231207 | 110000 | 3201997700 | 22350 | 22400 | 22400 | 22350 | 109 |
| 475 | 20231207 | 105900 | 3199557150 | 22350 | 22400 | 22400 | 22350 | 284 |
| 476 | 20231207 | 105800 | 3193205550 | 22400 | 22300 | 22400 | 22300 | 558 |
| 477 | 20231207 | 105700 | 3180710350 | 22300 | 22350 | 22400 | 22300 | 1170 |
| 478 | 20231207 | 105600 | 3154567050 | 22300 | 22300 | 22300 | 22300 | 19 |
| 479 | 20231207 | 105500 | 3154143350 | 22300 | 22300 | 22350 | 22300 | 682 |
| 480 | 20231207 | 105400 | 3138934600 | 22350 | 22350 | 22350 | 22300 | 75 |
| 481 | 20231207 | 105300 | 3137260550 | 22300 | 22350 | 22350 | 22300 | 1827 |
| 482 | 20231207 | 105200 | 3096428750 | 22400 | 22400 | 22400 | 22350 | 122 |
| 483 | 20231207 | 105100 | 3093701500 | 22400 | 22400 | 22400 | 22350 | 213 |
| 484 | 20231207 | 105000 | 3088930500 | 22400 | 22400 | 22400 | 22350 | 432 |
| 485 | 20231207 | 104900 | 3079253850 | 22400 | 22400 | 22400 | 22400 | 287 |
| 486 | 20231207 | 104800 | 3072825050 | 22400 | 22350 | 22400 | 22350 | 159 |
| 487 | 20231207 | 104700 | 3069263950 | 22350 | 22350 | 22400 | 22300 | 679 |
| 488 | 20231207 | 104600 | 3054093800 | 22400 | 22400 | 22400 | 22400 | 23 |
| 489 | 20231207 | 104500 | 3053578600 | 22400 | 22400 | 22400 | 22350 | 73 |
| 490 | 20231207 | 104400 | 3051943850 | 22400 | 22350 | 22400 | 22350 | 176 |
| 491 | 20231207 | 104300 | 3048009600 | 22350 | 22350 | 22350 | 22300 | 108 |
| 492 | 20231207 | 104200 | 3045597650 | 22350 | 22350 | 22400 | 22350 | 416 |
| 493 | 20231207 | 104100 | 3036299900 | 22350 | 22350 | 22350 | 22300 | 1357 |
| 494 | 20231207 | 104000 | 3005996700 | 22350 | 22300 | 22400 | 22300 | 144 |
| 495 | 20231207 | 103900 | 3002781150 | 22300 | 22350 | 22350 | 22300 | 71 |
| 496 | 20231207 | 103800 | 3001194850 | 22350 | 22300 | 22350 | 22300 | 265 |
| 497 | 20231207 | 103700 | 2995282700 | 22300 | 22300 | 22350 | 22300 | 185 |
| 498 | 20231207 | 103600 | 2991156350 | 22350 | 22300 | 22350 | 22300 | 447 |
| 499 | 20231207 | 103500 | 2981185500 | 22300 | 22400 | 22400 | 22300 | 340 |
| 500 | 20231207 | 103400 | 2973578800 | 22400 | 22300 | 22400 | 22300 | 512 |
| 501 | 20231207 | 103300 | 2962135750 | 22300 | 22300 | 22350 | 22250 | 569 |
| 502 | 20231207 | 103200 | 2949463750 | 22250 | 22250 | 22350 | 22250 | 1418 |
| 503 | 20231207 | 103100 | 2917883750 | 22250 | 22300 | 22350 | 22200 | 1733 |
| 504 | 20231207 | 103000 | 2879283750 | 22300 | 22300 | 22350 | 22300 | 1769 |
| 505 | 20231207 | 102900 | 2839825350 | 22350 | 22350 | 22350 | 22300 | 912 |
| 506 | 20231207 | 102800 | 2819483200 | 22300 | 22400 | 22450 | 22300 | 3532 |
| 507 | 20231207 | 102700 | 2740503700 | 22400 | 22450 | 22450 | 22400 | 124 |
| 508 | 20231207 | 102600 | 2737723450 | 22450 | 22400 | 22450 | 22400 | 225 |
| 509 | 20231207 | 102500 | 2732682750 | 22400 | 22400 | 22400 | 22400 | 426 |
| 510 | 20231207 | 102400 | 2723140350 | 22400 | 22450 | 22450 | 22400 | 672 |
| 511 | 20231207 | 102300 | 2708080000 | 22450 | 22400 | 22450 | 22400 | 994 |
| 512 | 20231207 | 102200 | 2685813300 | 22400 | 22450 | 22450 | 22400 | 321 |
| 513 | 20231207 | 102100 | 2678618900 | 22450 | 22450 | 22500 | 22400 | 364 |
| 514 | 20231207 | 102000 | 2670454750 | 22450 | 22450 | 22450 | 22400 | 403 |
| 515 | 20231207 | 101900 | 2661408200 | 22400 | 22400 | 22450 | 22400 | 640 |
| 516 | 20231207 | 101800 | 2647049250 | 22450 | 22450 | 22450 | 22400 | 835 |
| 517 | 20231207 | 101700 | 2628310000 | 22450 | 22450 | 22450 | 22400 | 379 |
| 518 | 20231207 | 101600 | 2619811650 | 22450 | 22500 | 22500 | 22450 | 2529 |
| 519 | 20231207 | 101500 | 2563033800 | 22500 | 22500 | 22500 | 22450 | 231 |
| 520 | 20231207 | 101400 | 2557838850 | 22500 | 22550 | 22550 | 22500 | 2883 |
| 521 | 20231207 | 101300 | 2492966150 | 22500 | 22550 | 22550 | 22500 | 176 |
| 522 | 20231207 | 101200 | 2489005100 | 22550 | 22500 | 22550 | 22500 | 701 |
| 523 | 20231207 | 101100 | 2473211750 | 22500 | 22500 | 22550 | 22500 | 1390 |
| 524 | 20231207 | 101000 | 2441936700 | 22500 | 22550 | 22550 | 22500 | 2862 |
| 525 | 20231207 | 100900 | 2377541150 | 22500 | 22550 | 22550 | 22500 | 1200 |
| 526 | 20231207 | 100800 | 2350536650 | 22550 | 22500 | 22550 | 22500 | 188 |
| 527 | 20231207 | 100700 | 2346306150 | 22500 | 22550 | 22600 | 22500 | 666 |
| 528 | 20231207 | 100600 | 2331291450 | 22550 | 22550 | 22550 | 22500 | 1095 |
| 529 | 20231207 | 100500 | 2306603400 | 22550 | 22550 | 22550 | 22500 | 949 |
| 530 | 20231207 | 100400 | 2285215500 | 22600 | 22550 | 22600 | 22500 | 3176 |
| 531 | 20231207 | 100300 | 2213596600 | 22550 | 22550 | 22600 | 22550 | 532 |
| 532 | 20231207 | 100200 | 2201582900 | 22550 | 22550 | 22600 | 22550 | 1469 |
| 533 | 20231207 | 100100 | 2168456900 | 22600 | 22550 | 22600 | 22550 | 208 |
| 534 | 20231207 | 100000 | 2163764800 | 22550 | 22600 | 22650 | 22550 | 1450 |
| 535 | 20231207 | 095900 | 2131003700 | 22650 | 22600 | 22700 | 22600 | 549 |
| 536 | 20231207 | 095800 | 2118590850 | 22650 | 22700 | 22700 | 22650 | 3385 |
| 537 | 20231207 | 095700 | 2041919450 | 22650 | 22700 | 22700 | 22650 | 230 |
| 538 | 20231207 | 095600 | 2036706950 | 22700 | 22650 | 22700 | 22650 | 207 |
| 539 | 20231207 | 095500 | 2032018350 | 22650 | 22700 | 22700 | 22650 | 1615 |
| 540 | 20231207 | 095400 | 1995437000 | 22700 | 22750 | 22750 | 22700 | 604 |
| 541 | 20231207 | 095300 | 1981726050 | 22650 | 22700 | 22700 | 22650 | 1072 |
| 542 | 20231207 | 095200 | 1957421100 | 22700 | 22750 | 22750 | 22700 | 1298 |
| 543 | 20231207 | 095100 | 1927903900 | 22750 | 22750 | 22800 | 22750 | 1447 |
| 544 | 20231207 | 095000 | 1894984000 | 22750 | 22800 | 22800 | 22750 | 216 |
| 545 | 20231207 | 094900 | 1890069900 | 22750 | 22800 | 22800 | 22750 | 329 |
| 546 | 20231207 | 094800 | 1882580300 | 22750 | 22700 | 22750 | 22700 | 959 |
| 547 | 20231207 | 094700 | 1860793600 | 22700 | 22700 | 22700 | 22650 | 608 |
| 548 | 20231207 | 094600 | 1847006600 | 22700 | 22650 | 22700 | 22650 | 256 |
| 549 | 20231207 | 094500 | 1841208100 | 22650 | 22700 | 22700 | 22650 | 320 |
| 550 | 20231207 | 094400 | 1833959450 | 22700 | 22750 | 22750 | 22700 | 1859 |
| 551 | 20231207 | 094300 | 1791757400 | 22750 | 22750 | 22800 | 22700 | 2175 |
| 552 | 20231207 | 094200 | 1742301850 | 22750 | 22750 | 22800 | 22750 | 306 |
| 553 | 20231207 | 094100 | 1735335750 | 22800 | 22800 | 22800 | 22750 | 856 |
| 554 | 20231207 | 094000 | 1715859450 | 22750 | 22750 | 22800 | 22750 | 239 |
| 555 | 20231207 | 093900 | 1710413850 | 22750 | 22800 | 22800 | 22750 | 629 |
| 556 | 20231207 | 093800 | 1696100950 | 22750 | 22800 | 22800 | 22750 | 567 |
| 557 | 20231207 | 093700 | 1683176000 | 22800 | 22800 | 22800 | 22750 | 807 |
| 558 | 20231207 | 093600 | 1664800150 | 22800 | 22750 | 22800 | 22750 | 805 |
| 559 | 20231207 | 093500 | 1646480200 | 22800 | 22800 | 22800 | 22750 | 1074 |
| 560 | 20231207 | 093400 | 1621994750 | 22800 | 22850 | 22850 | 22800 | 197 |
| 561 | 20231207 | 093300 | 1617502250 | 22850 | 22850 | 22850 | 22800 | 126 |
| 562 | 20231207 | 093200 | 1614628550 | 22850 | 22900 | 22900 | 22850 | 1113 |
| 563 | 20231207 | 093100 | 1589186700 | 22850 | 22800 | 22900 | 22800 | 609 |
| 564 | 20231207 | 093000 | 1575269050 | 22850 | 22850 | 22850 | 22800 | 924 |
| 565 | 20231207 | 092900 | 1554155950 | 22850 | 22850 | 22850 | 22850 | 1988 |
| 566 | 20231207 | 092800 | 1508730150 | 22900 | 22850 | 22900 | 22850 | 1445 |
| 567 | 20231207 | 092700 | 1475709400 | 22850 | 22800 | 22850 | 22800 | 870 |
| 568 | 20231207 | 092600 | 1455830400 | 22850 | 22800 | 22850 | 22800 | 1188 |
| 569 | 20231207 | 092500 | 1428688050 | 22800 | 22800 | 22850 | 22800 | 590 |
| 570 | 20231207 | 092400 | 1415220550 | 22800 | 22800 | 22850 | 22800 | 295 |
| 571 | 20231207 | 092300 | 1408492600 | 22800 | 22800 | 22900 | 22800 | 642 |
| 572 | 20231207 | 092200 | 1393851600 | 22800 | 22850 | 22850 | 22800 | 981 |
| 573 | 20231207 | 092100 | 1371458550 | 22850 | 22950 | 23000 | 22850 | 3511 |
| 574 | 20231207 | 092000 | 1291139350 | 23000 | 23000 | 23000 | 22950 | 1954 |
| 575 | 20231207 | 091900 | 1246211700 | 22950 | 22950 | 23000 | 22950 | 1210 |
| 576 | 20231207 | 091800 | 1218425550 | 22950 | 22950 | 23000 | 22900 | 1859 |
| 577 | 20231207 | 091700 | 1175838800 | 22900 | 22950 | 22950 | 22900 | 542 |
| 578 | 20231207 | 091600 | 1163409900 | 22950 | 22900 | 22950 | 22900 | 908 |
| 579 | 20231207 | 091500 | 1142595450 | 22900 | 23050 | 23050 | 22900 | 3702 |
| 580 | 20231207 | 091400 | 1057539000 | 23000 | 23050 | 23050 | 23000 | 1130 |
| 581 | 20231207 | 091300 | 1031499900 | 23050 | 23050 | 23050 | 23000 | 347 |
| 582 | 20231207 | 091200 | 1023501850 | 23050 | 23000 | 23050 | 23000 | 945 |
| 583 | 20231207 | 091100 | 1001745500 | 23000 | 22900 | 23000 | 22900 | 5084 |
| 584 | 20231207 | 091000 | 884984950 | 22950 | 22900 | 22950 | 22850 | 1045 |
| 585 | 20231207 | 090900 | 861074450 | 22900 | 22950 | 23000 | 22900 | 654 |
| 586 | 20231207 | 090800 | 846081050 | 22950 | 22950 | 23000 | 22950 | 2428 |
| 587 | 20231207 | 090700 | 790354550 | 22950 | 23000 | 23050 | 22900 | 3117 |
| 588 | 20231207 | 090600 | 718747650 | 23050 | 23050 | 23100 | 23050 | 1901 |
| 589 | 20231207 | 090500 | 674911950 | 23100 | 22950 | 23100 | 22900 | 8169 |
| 590 | 20231207 | 090400 | 486677450 | 22950 | 22950 | 22950 | 22850 | 1926 |
| 591 | 20231207 | 090300 | 442574850 | 22850 | 22900 | 22950 | 22850 | 1951 |
| 592 | 20231207 | 090200 | 397910950 | 22950 | 22950 | 23000 | 22850 | 3961 |
| 593 | 20231207 | 090100 | 307094650 | 22950 | 23050 | 23100 | 22950 | 2102 |
| 594 | 20231207 | 090000 | 258753400 | 23050 | 22850 | 23100 | 22850 | 11270 |