31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 3 | 20231201 | 183000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231201 | 182900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231201 | 182800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231201 | 182700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231201 | 182600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231201 | 182500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231201 | 182400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231201 | 182300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231201 | 182200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231201 | 182100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231201 | 182000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231201 | 181900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231201 | 181800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231201 | 181700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231201 | 181600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231201 | 181500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231201 | 181400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231201 | 181300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231201 | 181200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231201 | 181100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231201 | 181000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231201 | 180900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231201 | 180800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231201 | 180700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231201 | 180600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231201 | 180500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231201 | 180400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231201 | 180300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231201 | 180200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231201 | 180100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 33 | 20231201 | 180000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231201 | 175900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231201 | 175800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231201 | 175700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231201 | 175600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231201 | 175500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231201 | 175400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231201 | 175300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231201 | 175200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231201 | 175100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231201 | 175000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231201 | 174900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231201 | 174800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231201 | 174700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231201 | 174600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231201 | 174500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231201 | 174400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231201 | 174300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231201 | 174200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231201 | 174100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231201 | 174000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231201 | 173900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231201 | 173800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231201 | 173700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231201 | 173600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231201 | 173500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231201 | 173400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231201 | 173300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231201 | 173200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231201 | 173100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 63 | 20231201 | 173000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231201 | 172900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231201 | 172800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231201 | 172700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231201 | 172600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231201 | 172500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231201 | 172400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231201 | 172300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231201 | 172200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231201 | 172100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231201 | 172000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231201 | 171900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231201 | 171800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231201 | 171700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231201 | 171600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231201 | 171500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231201 | 171400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231201 | 171300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231201 | 171200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231201 | 171100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231201 | 171000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231201 | 170900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231201 | 170800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231201 | 170700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231201 | 170600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231201 | 170500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231201 | 170400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231201 | 170300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231201 | 170200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231201 | 170100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 93 | 20231201 | 170000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231201 | 165900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231201 | 165800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231201 | 165700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231201 | 165600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231201 | 165500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231201 | 165400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231201 | 165300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231201 | 165200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231201 | 165100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231201 | 165000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231201 | 164900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231201 | 164800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231201 | 164700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231201 | 164600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231201 | 164500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231201 | 164400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231201 | 164300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231201 | 164200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231201 | 164100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231201 | 164000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231201 | 163900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231201 | 163800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231201 | 163700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231201 | 163600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231201 | 163500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231201 | 163400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231201 | 163300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231201 | 163200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231201 | 163100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 123 | 20231201 | 163000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231201 | 162900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231201 | 162800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231201 | 162700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231201 | 162600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231201 | 162500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231201 | 162400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231201 | 162300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231201 | 162200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231201 | 162100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231201 | 162000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231201 | 161900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231201 | 161800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231201 | 161700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231201 | 161600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231201 | 161500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231201 | 161400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231201 | 161300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231201 | 161200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231201 | 161100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231201 | 161000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231201 | 160900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231201 | 160800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231201 | 160700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231201 | 160600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231201 | 160500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231201 | 160400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231201 | 160300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231201 | 160200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231201 | 160100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 153 | 20231201 | 160000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231201 | 155900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231201 | 155800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231201 | 155700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231201 | 155600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231201 | 155500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231201 | 155400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231201 | 155300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231201 | 155200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231201 | 155100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231201 | 155000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231201 | 154900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231201 | 154800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231201 | 154700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231201 | 154600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231201 | 154500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231201 | 154400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231201 | 154300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231201 | 154200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231201 | 154100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231201 | 154000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231201 | 153900 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231201 | 153800 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231201 | 153700 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231201 | 153600 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231201 | 153500 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231201 | 153400 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231201 | 153300 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231201 | 153200 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231201 | 153100 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 183 | 20231201 | 153000 | 10530262750 | 22650 | 22650 | 22650 | 22650 | 4483 |
| 184 | 20231201 | 152900 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231201 | 152800 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231201 | 152700 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231201 | 152600 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231201 | 152500 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231201 | 152400 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231201 | 152300 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231201 | 152200 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231201 | 152100 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20231201 | 152000 | 10428722800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20231201 | 151900 | 10428722800 | 22550 | 22600 | 22650 | 22550 | 1061 |
| 195 | 20231201 | 151800 | 10404761600 | 22600 | 22600 | 22650 | 22600 | 574 |
| 196 | 20231201 | 151700 | 10391788800 | 22550 | 22700 | 22700 | 22500 | 4910 |
| 197 | 20231201 | 151600 | 10281110550 | 22700 | 22750 | 22800 | 22700 | 545 |
| 198 | 20231201 | 151500 | 10268719000 | 22750 | 22800 | 22800 | 22750 | 147 |
| 199 | 20231201 | 151400 | 10265374600 | 22750 | 22750 | 22800 | 22750 | 135 |
| 200 | 20231201 | 151300 | 10262302750 | 22750 | 22850 | 22900 | 22750 | 792 |
| 201 | 20231201 | 151200 | 10244242300 | 22850 | 22900 | 22900 | 22850 | 244 |
| 202 | 20231201 | 151100 | 10238661950 | 22900 | 23000 | 23000 | 22900 | 621 |
| 203 | 20231201 | 151000 | 10224382400 | 22950 | 22900 | 23000 | 22850 | 465 |
| 204 | 20231201 | 150900 | 10213718200 | 22900 | 22900 | 23000 | 22900 | 695 |
| 205 | 20231201 | 150800 | 10197769450 | 22900 | 22900 | 22900 | 22850 | 832 |
| 206 | 20231201 | 150700 | 10178717000 | 22900 | 22850 | 22900 | 22800 | 289 |
| 207 | 20231201 | 150600 | 10172110900 | 22850 | 22850 | 22850 | 22800 | 132 |
| 208 | 20231201 | 150500 | 10169095000 | 22850 | 22650 | 22900 | 22600 | 1297 |
| 209 | 20231201 | 150400 | 10139677850 | 22650 | 22600 | 22650 | 22600 | 29 |
| 210 | 20231201 | 150300 | 10139021100 | 22700 | 22600 | 22700 | 22550 | 631 |
| 211 | 20231201 | 150200 | 10124745100 | 22600 | 22650 | 22700 | 22600 | 188 |
| 212 | 20231201 | 150100 | 10120490500 | 22600 | 22700 | 22700 | 22600 | 350 |
| 213 | 20231201 | 150000 | 10112550650 | 22700 | 22700 | 22800 | 22700 | 16 |
| 214 | 20231201 | 145900 | 10112186950 | 22700 | 22750 | 22750 | 22550 | 1425 |
| 215 | 20231201 | 145800 | 10079914100 | 22700 | 22750 | 22750 | 22700 | 216 |
| 216 | 20231201 | 145700 | 10075005850 | 22750 | 22700 | 22850 | 22700 | 681 |
| 217 | 20231201 | 145600 | 10059502400 | 22700 | 22850 | 22900 | 22700 | 2782 |
| 218 | 20231201 | 145500 | 9996209450 | 22850 | 22900 | 22950 | 22850 | 166 |
| 219 | 20231201 | 145400 | 9992410450 | 22950 | 22950 | 23000 | 22900 | 580 |
| 220 | 20231201 | 145300 | 9979110150 | 23000 | 22950 | 23000 | 22950 | 1198 |
| 221 | 20231201 | 145200 | 9951556300 | 22950 | 22950 | 23000 | 22950 | 25 |
| 222 | 20231201 | 145100 | 9950982500 | 22950 | 22950 | 22950 | 22900 | 263 |
| 223 | 20231201 | 145000 | 9944959250 | 22950 | 22950 | 23000 | 22950 | 265 |
| 224 | 20231201 | 144900 | 9938877400 | 22950 | 23000 | 23000 | 22950 | 726 |
| 225 | 20231201 | 144800 | 9922183650 | 23000 | 23100 | 23100 | 23000 | 306 |
| 226 | 20231201 | 144700 | 9915133000 | 23100 | 23050 | 23100 | 23000 | 247 |
| 227 | 20231201 | 144600 | 9909438350 | 23100 | 23050 | 23100 | 23000 | 366 |
| 228 | 20231201 | 144500 | 9900993450 | 23050 | 22950 | 23050 | 22950 | 1773 |
| 229 | 20231201 | 144400 | 9860277800 | 23000 | 23050 | 23050 | 23000 | 473 |
| 230 | 20231201 | 144300 | 9849389150 | 23000 | 22950 | 23000 | 22950 | 499 |
| 231 | 20231201 | 144200 | 9837914100 | 23000 | 22950 | 23000 | 22950 | 410 |
| 232 | 20231201 | 144100 | 9828485150 | 22950 | 22950 | 23000 | 22850 | 1107 |
| 233 | 20231201 | 144000 | 9803128700 | 22950 | 22900 | 23000 | 22900 | 411 |
| 234 | 20231201 | 143900 | 9793700650 | 22900 | 22950 | 22950 | 22900 | 70 |
| 235 | 20231201 | 143800 | 9792094800 | 22900 | 23050 | 23050 | 22800 | 961 |
| 236 | 20231201 | 143700 | 9770086450 | 23000 | 23000 | 23050 | 23000 | 241 |
| 237 | 20231201 | 143600 | 9764541950 | 23050 | 22950 | 23050 | 22950 | 14 |
| 238 | 20231201 | 143500 | 9764220150 | 22900 | 22850 | 23000 | 22850 | 99 |
| 239 | 20231201 | 143400 | 9761953150 | 22850 | 23050 | 23050 | 22850 | 919 |
| 240 | 20231201 | 143300 | 9740870400 | 23100 | 23100 | 23150 | 23100 | 772 |
| 241 | 20231201 | 143200 | 9723033350 | 23100 | 23100 | 23100 | 23100 | 659 |
| 242 | 20231201 | 143100 | 9707810450 | 23050 | 23000 | 23100 | 23000 | 737 |
| 243 | 20231201 | 143000 | 9690851450 | 23000 | 23000 | 23000 | 23000 | 532 |
| 244 | 20231201 | 142900 | 9678615450 | 23000 | 22950 | 23000 | 22950 | 155 |
| 245 | 20231201 | 142800 | 9675057450 | 22850 | 23000 | 23000 | 22850 | 869 |
| 246 | 20231201 | 142700 | 9655078900 | 23000 | 23000 | 23000 | 22900 | 175 |
| 247 | 20231201 | 142600 | 9651065600 | 23000 | 23050 | 23100 | 23000 | 580 |
| 248 | 20231201 | 142500 | 9637706600 | 23050 | 22900 | 23050 | 22900 | 2153 |
| 249 | 20231201 | 142400 | 9588165900 | 22850 | 22950 | 22950 | 22850 | 366 |
| 250 | 20231201 | 142300 | 9579784650 | 22900 | 22950 | 22950 | 22850 | 32 |
| 251 | 20231201 | 142200 | 9579052250 | 22850 | 22900 | 22900 | 22850 | 521 |
| 252 | 20231201 | 142100 | 9567125150 | 22900 | 23000 | 23050 | 22900 | 230 |
| 253 | 20231201 | 142000 | 9561838200 | 23050 | 23100 | 23100 | 22900 | 306 |
| 254 | 20231201 | 141900 | 9554813300 | 22900 | 23000 | 23100 | 22900 | 156 |
| 255 | 20231201 | 141800 | 9551238550 | 22900 | 22900 | 22950 | 22900 | 443 |
| 256 | 20231201 | 141700 | 9541073600 | 22900 | 22850 | 22950 | 22850 | 234 |
| 257 | 20231201 | 141600 | 9535711750 | 22850 | 23100 | 23100 | 22750 | 1115 |
| 258 | 20231201 | 141500 | 9510126250 | 23050 | 23100 | 23150 | 23050 | 1509 |
| 259 | 20231201 | 141400 | 9475275550 | 23050 | 23000 | 23050 | 23000 | 572 |
| 260 | 20231201 | 141300 | 9462111550 | 22950 | 22900 | 23000 | 22800 | 531 |
| 261 | 20231201 | 141200 | 9449925600 | 22900 | 23000 | 23000 | 22700 | 1957 |
| 262 | 20231201 | 141100 | 9405289450 | 23000 | 23000 | 23050 | 22900 | 969 |
| 263 | 20231201 | 141000 | 9383002600 | 23000 | 22950 | 23100 | 22950 | 1787 |
| 264 | 20231201 | 140900 | 9341902650 | 22950 | 22850 | 23000 | 22850 | 1459 |
| 265 | 20231201 | 140800 | 9308493400 | 22850 | 22850 | 22950 | 22850 | 151 |
| 266 | 20231201 | 140700 | 9305035050 | 22800 | 22900 | 22900 | 22800 | 713 |
| 267 | 20231201 | 140600 | 9288755150 | 22800 | 23000 | 23000 | 22750 | 2801 |
| 268 | 20231201 | 140500 | 9224797050 | 23000 | 23100 | 23100 | 23000 | 234 |
| 269 | 20231201 | 140400 | 9219403450 | 23050 | 23150 | 23150 | 22950 | 1452 |
| 270 | 20231201 | 140300 | 9185947600 | 23150 | 22950 | 23200 | 22950 | 1406 |
| 271 | 20231201 | 140200 | 9153532500 | 22800 | 22950 | 22950 | 22800 | 690 |
| 272 | 20231201 | 140100 | 9137741250 | 22950 | 23000 | 23050 | 22950 | 496 |
| 273 | 20231201 | 140000 | 9126333250 | 23000 | 23150 | 23150 | 22950 | 2436 |
| 274 | 20231201 | 135900 | 9069995050 | 23200 | 23200 | 23250 | 23100 | 451 |
| 275 | 20231201 | 135800 | 9059534300 | 23150 | 23300 | 23400 | 23150 | 3997 |
| 276 | 20231201 | 135700 | 8966364000 | 23250 | 23250 | 23300 | 23200 | 518 |
| 277 | 20231201 | 135600 | 8954322050 | 23250 | 23150 | 23300 | 23150 | 553 |
| 278 | 20231201 | 135500 | 8941463950 | 23150 | 23200 | 23250 | 23150 | 1552 |
| 279 | 20231201 | 135400 | 8905517850 | 23200 | 23200 | 23250 | 23150 | 1503 |
| 280 | 20231201 | 135300 | 8870654350 | 23250 | 23200 | 23250 | 23100 | 2279 |
| 281 | 20231201 | 135200 | 8817763750 | 23150 | 23000 | 23150 | 23000 | 3631 |
| 282 | 20231201 | 135100 | 8733854850 | 23050 | 22850 | 23050 | 22800 | 1523 |
| 283 | 20231201 | 135000 | 8698966800 | 22900 | 22850 | 22900 | 22800 | 116 |
| 284 | 20231201 | 134900 | 8696319950 | 22850 | 22950 | 22950 | 22850 | 152 |
| 285 | 20231201 | 134800 | 8692846650 | 23000 | 22900 | 23050 | 22900 | 1719 |
| 286 | 20231201 | 134700 | 8653347650 | 22850 | 22800 | 22850 | 22800 | 1392 |
| 287 | 20231201 | 134600 | 8621585500 | 22750 | 22750 | 22800 | 22700 | 899 |
| 288 | 20231201 | 134500 | 8601136200 | 22700 | 22750 | 22750 | 22600 | 1092 |
| 289 | 20231201 | 134400 | 8576361600 | 22750 | 22800 | 22800 | 22700 | 607 |
| 290 | 20231201 | 134300 | 8562545200 | 22800 | 22800 | 22900 | 22700 | 5241 |
| 291 | 20231201 | 134200 | 8443239850 | 22850 | 22850 | 22850 | 22750 | 585 |
| 292 | 20231201 | 134100 | 8429895750 | 22850 | 22900 | 22900 | 22750 | 929 |
| 293 | 20231201 | 134000 | 8408703400 | 22900 | 22850 | 22950 | 22800 | 723 |
| 294 | 20231201 | 133900 | 8392190450 | 22800 | 23000 | 23100 | 22750 | 2129 |
| 295 | 20231201 | 133800 | 8343542650 | 23050 | 23050 | 23150 | 23000 | 2505 |
| 296 | 20231201 | 133700 | 8285777650 | 23100 | 22700 | 23100 | 22650 | 4558 |
| 297 | 20231201 | 133600 | 8181408500 | 22750 | 22750 | 22850 | 22550 | 8883 |
| 298 | 20231201 | 133500 | 7980184450 | 22800 | 22850 | 22850 | 22700 | 2790 |
| 299 | 20231201 | 133400 | 7916758900 | 22700 | 23350 | 23350 | 22700 | 17552 |
| 300 | 20231201 | 133300 | 7512101800 | 23300 | 23300 | 23300 | 23100 | 3156 |
| 301 | 20231201 | 133200 | 7438857600 | 23300 | 23200 | 23600 | 23000 | 15554 |
| 302 | 20231201 | 133100 | 7075938750 | 23250 | 23300 | 23300 | 23200 | 3401 |
| 303 | 20231201 | 133000 | 6996946550 | 23300 | 23350 | 23600 | 23200 | 11491 |
| 304 | 20231201 | 132900 | 6728325000 | 23350 | 24000 | 25000 | 23350 | 34049 |
| 305 | 20231201 | 132800 | 5910998750 | 24100 | 23100 | 24150 | 23050 | 34789 |
| 306 | 20231201 | 132700 | 5090037100 | 23050 | 23000 | 23100 | 23000 | 2385 |
| 307 | 20231201 | 132600 | 5035010300 | 23000 | 22900 | 23100 | 22850 | 3452 |
| 308 | 20231201 | 132500 | 4955607450 | 22900 | 22700 | 22900 | 22700 | 1650 |
| 309 | 20231201 | 132400 | 4917978200 | 22700 | 22700 | 22850 | 22700 | 1481 |
| 310 | 20231201 | 132300 | 4884283850 | 22700 | 22700 | 22850 | 22700 | 996 |
| 311 | 20231201 | 132200 | 4861607000 | 22700 | 23000 | 23000 | 22700 | 8637 |
| 312 | 20231201 | 132100 | 4664322700 | 22950 | 23200 | 23300 | 22800 | 9914 |
| 313 | 20231201 | 132000 | 4435143850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 314 | 20231201 | 131900 | 4435143850 | 23550 | 23000 | 23550 | 23000 | 5726 |
| 315 | 20231201 | 131800 | 4301676800 | 23050 | 22850 | 23550 | 22850 | 20662 |
| 316 | 20231201 | 131700 | 3822835900 | 22850 | 22800 | 22900 | 22750 | 3075 |
| 317 | 20231201 | 131600 | 3752646750 | 22800 | 22450 | 22800 | 22450 | 14513 |
| 318 | 20231201 | 131500 | 3424547600 | 22400 | 22350 | 22450 | 22300 | 2789 |
| 319 | 20231201 | 131400 | 3361974850 | 22350 | 22350 | 22350 | 22200 | 170 |
| 320 | 20231201 | 131300 | 3358182150 | 22350 | 22350 | 22350 | 22350 | 971 |
| 321 | 20231201 | 131200 | 3336480300 | 22200 | 22400 | 22400 | 22200 | 113 |
| 322 | 20231201 | 131100 | 3333949300 | 22400 | 22150 | 22400 | 22150 | 3042 |
| 323 | 20231201 | 131000 | 3265926900 | 22300 | 22300 | 22300 | 22300 | 7 |
| 324 | 20231201 | 130900 | 3265770800 | 22350 | 22200 | 22350 | 22050 | 3252 |
| 325 | 20231201 | 130800 | 3193336600 | 22200 | 22050 | 22200 | 22050 | 5038 |
| 326 | 20231201 | 130700 | 3081775100 | 22050 | 21950 | 22050 | 21950 | 2179 |
| 327 | 20231201 | 130600 | 3033816900 | 21900 | 21950 | 21950 | 21850 | 85 |
| 328 | 20231201 | 130500 | 3031958100 | 21900 | 21900 | 21900 | 21900 | 13 |
| 329 | 20231201 | 130400 | 3031673400 | 21950 | 21950 | 21950 | 21850 | 12 |
| 330 | 20231201 | 130300 | 3031410700 | 21850 | 21900 | 21950 | 21850 | 142 |
| 331 | 20231201 | 130200 | 3028307200 | 21950 | 21900 | 21950 | 21900 | 11 |
| 332 | 20231201 | 130100 | 3028066150 | 21850 | 21900 | 21900 | 21850 | 105 |
| 333 | 20231201 | 130000 | 3025771750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 334 | 20231201 | 125900 | 3025749900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20231201 | 125800 | 3025749900 | 21800 | 21900 | 21900 | 21800 | 311 |
| 336 | 20231201 | 125700 | 3018961700 | 21900 | 21950 | 21950 | 21900 | 6 |
| 337 | 20231201 | 125600 | 3018830050 | 21950 | 21850 | 21950 | 21850 | 27 |
| 338 | 20231201 | 125500 | 3018239800 | 21850 | 21850 | 21900 | 21850 | 696 |
| 339 | 20231201 | 125400 | 3003032100 | 21850 | 21900 | 21900 | 21850 | 91 |
| 340 | 20231201 | 125300 | 3001041500 | 21950 | 22000 | 22000 | 21950 | 260 |
| 341 | 20231201 | 125200 | 2995334350 | 21950 | 21950 | 22000 | 21950 | 305 |
| 342 | 20231201 | 125100 | 2988639450 | 21900 | 21900 | 21900 | 21900 | 70 |
| 343 | 20231201 | 125000 | 2987106450 | 21900 | 21900 | 21900 | 21850 | 32 |
| 344 | 20231201 | 124900 | 2986406650 | 21850 | 21850 | 21850 | 21850 | 29 |
| 345 | 20231201 | 124800 | 2985773000 | 21850 | 21850 | 21850 | 21850 | 200 |
| 346 | 20231201 | 124700 | 2981403000 | 22000 | 22000 | 22050 | 22000 | 1960 |
| 347 | 20231201 | 124600 | 2938280900 | 22000 | 22000 | 22000 | 22000 | 20 |
| 348 | 20231201 | 124500 | 2937840900 | 22050 | 22050 | 22050 | 22050 | 51 |
| 349 | 20231201 | 124400 | 2936716350 | 22050 | 22050 | 22100 | 22050 | 1161 |
| 350 | 20231201 | 124300 | 2911110600 | 22050 | 22000 | 22050 | 22000 | 59 |
| 351 | 20231201 | 124200 | 2909811450 | 22050 | 22050 | 22050 | 22050 | 3 |
| 352 | 20231201 | 124100 | 2909745300 | 22000 | 22000 | 22000 | 22000 | 562 |
| 353 | 20231201 | 124000 | 2897381300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 354 | 20231201 | 123900 | 2897381300 | 22050 | 22000 | 22050 | 22000 | 161 |
| 355 | 20231201 | 123800 | 2893831300 | 22000 | 22000 | 22000 | 22000 | 143 |
| 356 | 20231201 | 123700 | 2890685300 | 22000 | 22050 | 22050 | 22000 | 4 |
| 357 | 20231201 | 123600 | 2890597150 | 22050 | 22050 | 22050 | 22050 | 42 |
| 358 | 20231201 | 123500 | 2889671050 | 22050 | 21850 | 22050 | 21850 | 2397 |
| 359 | 20231201 | 123400 | 2837035500 | 21800 | 21850 | 21850 | 21800 | 3 |
| 360 | 20231201 | 123300 | 2836970000 | 21850 | 21850 | 21850 | 21850 | 39 |
| 361 | 20231201 | 123200 | 2836117850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 362 | 20231201 | 123100 | 2836096000 | 21850 | 21850 | 21850 | 21850 | 6 |
| 363 | 20231201 | 123000 | 2835964900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 364 | 20231201 | 122900 | 2835964900 | 21800 | 21850 | 21850 | 21800 | 53 |
| 365 | 20231201 | 122800 | 2834809350 | 21900 | 21850 | 21900 | 21850 | 66 |
| 366 | 20231201 | 122700 | 2833365350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 367 | 20231201 | 122600 | 2833365350 | 21900 | 21900 | 21900 | 21900 | 2 |
| 368 | 20231201 | 122500 | 2833321550 | 21900 | 21900 | 21900 | 21900 | 44 |
| 369 | 20231201 | 122400 | 2832357950 | 21900 | 21900 | 21900 | 21900 | 13 |
| 370 | 20231201 | 122300 | 2832073250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 371 | 20231201 | 122200 | 2832073250 | 21850 | 21900 | 21900 | 21850 | 75 |
| 372 | 20231201 | 122100 | 2830432300 | 21900 | 21900 | 21900 | 21900 | 2 |
| 373 | 20231201 | 122000 | 2830388500 | 21850 | 21900 | 21900 | 21850 | 68 |
| 374 | 20231201 | 121900 | 2828899650 | 21900 | 21850 | 21900 | 21850 | 13 |
| 375 | 20231201 | 121800 | 2828615150 | 21900 | 21900 | 21900 | 21900 | 6 |
| 376 | 20231201 | 121700 | 2828483750 | 21850 | 21900 | 21900 | 21850 | 12 |
| 377 | 20231201 | 121600 | 2828221450 | 21900 | 21950 | 21950 | 21900 | 135 |
| 378 | 20231201 | 121500 | 2825260350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 379 | 20231201 | 121400 | 2825260350 | 21950 | 21900 | 21950 | 21900 | 41 |
| 380 | 20231201 | 121300 | 2824360500 | 21900 | 21900 | 21900 | 21900 | 3 |
| 381 | 20231201 | 121200 | 2824294800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 382 | 20231201 | 121100 | 2824294800 | 21950 | 21900 | 21950 | 21850 | 88 |
| 383 | 20231201 | 121000 | 2822365750 | 21900 | 21900 | 21900 | 21900 | 5 |
| 384 | 20231201 | 120900 | 2822256250 | 21900 | 21900 | 21900 | 21900 | 36 |
| 385 | 20231201 | 120800 | 2821467850 | 21900 | 21900 | 21900 | 21900 | 3 |
| 386 | 20231201 | 120700 | 2821402150 | 21900 | 21850 | 21900 | 21850 | 464 |
| 387 | 20231201 | 120600 | 2811243700 | 21850 | 21800 | 21850 | 21800 | 182 |
| 388 | 20231201 | 120500 | 2807271500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 389 | 20231201 | 120400 | 2807249750 | 21700 | 21750 | 21750 | 21700 | 10 |
| 390 | 20231201 | 120300 | 2807032350 | 21750 | 21800 | 21800 | 21750 | 3 |
| 391 | 20231201 | 120200 | 2806967000 | 21700 | 21700 | 21700 | 21700 | 3 |
| 392 | 20231201 | 120100 | 2806901900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 393 | 20231201 | 120000 | 2806880200 | 21800 | 21800 | 21800 | 21800 | 44 |
| 394 | 20231201 | 115900 | 2805921000 | 21750 | 21750 | 21750 | 21750 | 8 |
| 395 | 20231201 | 115800 | 2805747000 | 21700 | 21750 | 21750 | 21700 | 305 |
| 396 | 20231201 | 115700 | 2799128400 | 21700 | 21750 | 21750 | 21700 | 71 |
| 397 | 20231201 | 115600 | 2797585650 | 21750 | 21800 | 21800 | 21750 | 12 |
| 398 | 20231201 | 115500 | 2797324550 | 21800 | 21850 | 21850 | 21800 | 107 |
| 399 | 20231201 | 115400 | 2794989350 | 21850 | 21800 | 21850 | 21800 | 186 |
| 400 | 20231201 | 115300 | 2790926900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 401 | 20231201 | 115200 | 2790926900 | 21850 | 21800 | 21850 | 21800 | 27 |
| 402 | 20231201 | 115100 | 2790338200 | 21750 | 21850 | 21850 | 21750 | 946 |
| 403 | 20231201 | 115000 | 2769757600 | 21900 | 21900 | 21900 | 21900 | 13 |
| 404 | 20231201 | 114900 | 2769472900 | 21900 | 21900 | 21900 | 21900 | 40 |
| 405 | 20231201 | 114800 | 2768596900 | 21850 | 21850 | 21850 | 21850 | 9 |
| 406 | 20231201 | 114700 | 2768400250 | 21900 | 21900 | 21900 | 21900 | 49 |
| 407 | 20231201 | 114600 | 2767327150 | 21900 | 21900 | 21900 | 21850 | 18 |
| 408 | 20231201 | 114500 | 2766933300 | 21900 | 21850 | 21900 | 21850 | 4 |
| 409 | 20231201 | 114400 | 2766845750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 410 | 20231201 | 114300 | 2766845750 | 21850 | 21900 | 21900 | 21850 | 22 |
| 411 | 20231201 | 114200 | 2766364950 | 21900 | 21950 | 22000 | 21900 | 304 |
| 412 | 20231201 | 114100 | 2759696600 | 21950 | 21750 | 22000 | 21750 | 1433 |
| 413 | 20231201 | 114000 | 2728293450 | 21750 | 21850 | 21850 | 21750 | 255 |
| 414 | 20231201 | 113900 | 2722728500 | 21900 | 21700 | 21900 | 21600 | 3691 |
| 415 | 20231201 | 113800 | 2642835100 | 21750 | 21950 | 21950 | 21650 | 2268 |
| 416 | 20231201 | 113700 | 2593541450 | 21750 | 22000 | 22000 | 21750 | 1952 |
| 417 | 20231201 | 113600 | 2551002950 | 22050 | 22050 | 22050 | 22000 | 68 |
| 418 | 20231201 | 113500 | 2549505050 | 22050 | 22100 | 22100 | 22000 | 9 |
| 419 | 20231201 | 113400 | 2549306700 | 22100 | 22050 | 22100 | 21900 | 683 |
| 420 | 20231201 | 113300 | 2534267950 | 22100 | 22100 | 22100 | 22050 | 110 |
| 421 | 20231201 | 113200 | 2531837100 | 22100 | 22100 | 22100 | 22100 | 3 |
| 422 | 20231201 | 113100 | 2531770800 | 22050 | 22050 | 22050 | 22050 | 15 |
| 423 | 20231201 | 113000 | 2531440050 | 22050 | 22050 | 22050 | 22050 | 1 |
| 424 | 20231201 | 112900 | 2531418000 | 22050 | 22000 | 22100 | 22000 | 851 |
| 425 | 20231201 | 112800 | 2512685050 | 21900 | 22000 | 22000 | 21900 | 706 |
| 426 | 20231201 | 112700 | 2497175150 | 22050 | 22250 | 22250 | 21850 | 1984 |
| 427 | 20231201 | 112600 | 2453467050 | 22300 | 22300 | 22300 | 22300 | 11 |
| 428 | 20231201 | 112500 | 2453221750 | 22300 | 22300 | 22300 | 22200 | 121 |
| 429 | 20231201 | 112400 | 2450527200 | 22300 | 22350 | 22350 | 22300 | 6 |
| 430 | 20231201 | 112300 | 2450393250 | 22350 | 22350 | 22350 | 22350 | 504 |
| 431 | 20231201 | 112200 | 2439128850 | 22350 | 22300 | 22350 | 22300 | 341 |
| 432 | 20231201 | 112100 | 2431507650 | 22350 | 22350 | 22350 | 22350 | 220 |
| 433 | 20231201 | 112000 | 2426590650 | 22250 | 22350 | 22350 | 22250 | 339 |
| 434 | 20231201 | 111900 | 2419015000 | 22350 | 22250 | 22350 | 22250 | 110 |
| 435 | 20231201 | 111800 | 2416567100 | 22250 | 22250 | 22350 | 22250 | 724 |
| 436 | 20231201 | 111700 | 2400443900 | 22250 | 22350 | 22400 | 22250 | 448 |
| 437 | 20231201 | 111600 | 2390430750 | 22350 | 22450 | 22500 | 22350 | 1710 |
| 438 | 20231201 | 111500 | 2352062400 | 22450 | 22400 | 22450 | 22400 | 849 |
| 439 | 20231201 | 111400 | 2333015450 | 22350 | 22400 | 22400 | 22350 | 146 |
| 440 | 20231201 | 111300 | 2329745100 | 22400 | 22400 | 22400 | 22400 | 188 |
| 441 | 20231201 | 111200 | 2325533900 | 22400 | 22350 | 22400 | 22350 | 203 |
| 442 | 20231201 | 111100 | 2320987300 | 22350 | 22350 | 22450 | 22300 | 423 |
| 443 | 20231201 | 111000 | 2311533150 | 22350 | 22350 | 22400 | 22300 | 1351 |
| 444 | 20231201 | 110900 | 2281274400 | 22350 | 22350 | 22400 | 22350 | 24 |
| 445 | 20231201 | 110800 | 2280737550 | 22400 | 22400 | 22450 | 22350 | 1423 |
| 446 | 20231201 | 110700 | 2248862000 | 22400 | 22400 | 22400 | 22300 | 550 |
| 447 | 20231201 | 110600 | 2236547300 | 22400 | 22400 | 22400 | 22400 | 294 |
| 448 | 20231201 | 110500 | 2229961700 | 22400 | 22350 | 22400 | 22300 | 4178 |
| 449 | 20231201 | 110400 | 2136470100 | 22300 | 22350 | 22350 | 22300 | 589 |
| 450 | 20231201 | 110300 | 2123332600 | 22350 | 22350 | 22350 | 22300 | 41 |
| 451 | 20231201 | 110200 | 2122417450 | 22300 | 22350 | 22350 | 22300 | 1422 |
| 452 | 20231201 | 110100 | 2090648900 | 22300 | 22300 | 22350 | 22300 | 1311 |
| 453 | 20231201 | 110000 | 2061395550 | 22300 | 22250 | 22300 | 22250 | 2430 |
| 454 | 20231201 | 105900 | 2007238150 | 22250 | 22200 | 22300 | 22200 | 47 |
| 455 | 20231201 | 105800 | 2006192000 | 22200 | 22200 | 22300 | 22200 | 4883 |
| 456 | 20231201 | 105700 | 1897620850 | 22150 | 22150 | 22150 | 22150 | 389 |
| 457 | 20231201 | 105600 | 1889004500 | 22150 | 22150 | 22200 | 22150 | 346 |
| 458 | 20231201 | 105500 | 1881325100 | 22200 | 22050 | 22200 | 22050 | 1274 |
| 459 | 20231201 | 105400 | 1853114850 | 22100 | 22000 | 22100 | 22000 | 284 |
| 460 | 20231201 | 105300 | 1846860400 | 21950 | 22000 | 22000 | 21950 | 56 |
| 461 | 20231201 | 105200 | 1845628450 | 22000 | 22050 | 22050 | 22000 | 254 |
| 462 | 20231201 | 105100 | 1840038650 | 22050 | 22100 | 22100 | 22050 | 774 |
| 463 | 20231201 | 105000 | 1822934000 | 22100 | 22150 | 22150 | 22100 | 443 |
| 464 | 20231201 | 104900 | 1813127250 | 22150 | 22200 | 22200 | 22150 | 282 |
| 465 | 20231201 | 104800 | 1806878100 | 22150 | 22200 | 22250 | 22150 | 662 |
| 466 | 20231201 | 104700 | 1792176800 | 22200 | 22150 | 22200 | 22150 | 543 |
| 467 | 20231201 | 104600 | 1780139050 | 22150 | 22150 | 22250 | 22150 | 1326 |
| 468 | 20231201 | 104500 | 1750702100 | 22150 | 22100 | 22200 | 22100 | 153 |
| 469 | 20231201 | 104400 | 1747320450 | 22000 | 22150 | 22200 | 22000 | 4244 |
| 470 | 20231201 | 104300 | 1653274000 | 22100 | 21750 | 22100 | 21750 | 4494 |
| 471 | 20231201 | 104200 | 1554450000 | 21800 | 21650 | 21800 | 21650 | 46 |
| 472 | 20231201 | 104100 | 1553450400 | 21700 | 21650 | 21700 | 21650 | 41 |
| 473 | 20231201 | 104000 | 1552562700 | 21700 | 21700 | 21700 | 21700 | 2 |
| 474 | 20231201 | 103900 | 1552519300 | 21750 | 21750 | 21750 | 21700 | 3 |
| 475 | 20231201 | 103800 | 1552454100 | 21750 | 21800 | 21800 | 21750 | 39 |
| 476 | 20231201 | 103700 | 1551603950 | 21800 | 21800 | 21800 | 21800 | 5 |
| 477 | 20231201 | 103600 | 1551494950 | 21800 | 21850 | 21850 | 21800 | 38 |
| 478 | 20231201 | 103500 | 1550664700 | 21850 | 21800 | 21850 | 21800 | 9 |
| 479 | 20231201 | 103400 | 1550468150 | 21850 | 21700 | 21850 | 21700 | 2 |
| 480 | 20231201 | 103300 | 1550424600 | 21850 | 21750 | 21850 | 21750 | 194 |
| 481 | 20231201 | 103200 | 1546194650 | 21800 | 21750 | 21800 | 21600 | 363 |
| 482 | 20231201 | 103100 | 1538311550 | 21700 | 21700 | 21700 | 21700 | 5 |
| 483 | 20231201 | 103000 | 1538203050 | 21700 | 21700 | 21700 | 21700 | 41 |
| 484 | 20231201 | 102900 | 1537313350 | 21700 | 21700 | 21700 | 21700 | 3 |
| 485 | 20231201 | 102800 | 1537248250 | 21650 | 21700 | 21700 | 21650 | 61 |
| 486 | 20231201 | 102700 | 1535927100 | 21750 | 21750 | 21750 | 21750 | 40 |
| 487 | 20231201 | 102600 | 1535057100 | 21750 | 21750 | 21750 | 21750 | 12 |
| 488 | 20231201 | 102500 | 1534796100 | 21750 | 21700 | 21750 | 21700 | 149 |
| 489 | 20231201 | 102400 | 1531557000 | 21650 | 21600 | 21650 | 21600 | 93 |
| 490 | 20231201 | 102300 | 1529544200 | 21600 | 21550 | 21600 | 21550 | 81 |
| 491 | 20231201 | 102200 | 1527798500 | 21550 | 21700 | 21700 | 21550 | 1159 |
| 492 | 20231201 | 102100 | 1502776600 | 21650 | 21700 | 21700 | 21650 | 573 |
| 493 | 20231201 | 102000 | 1490343100 | 21750 | 21750 | 21750 | 21750 | 169 |
| 494 | 20231201 | 101900 | 1486667350 | 21700 | 21750 | 21800 | 21700 | 311 |
| 495 | 20231201 | 101800 | 1479900650 | 21800 | 21750 | 21800 | 21750 | 4 |
| 496 | 20231201 | 101700 | 1479813500 | 21700 | 21950 | 21950 | 21700 | 823 |
| 497 | 20231201 | 101600 | 1461853650 | 21900 | 21900 | 21900 | 21900 | 148 |
| 498 | 20231201 | 101500 | 1458612450 | 21850 | 22150 | 22150 | 21850 | 613 |
| 499 | 20231201 | 101400 | 1445141050 | 22150 | 22150 | 22150 | 22150 | 907 |
| 500 | 20231201 | 101300 | 1425051000 | 22100 | 22050 | 22100 | 21950 | 4309 |
| 501 | 20231201 | 101200 | 1329972400 | 22050 | 22050 | 22100 | 21850 | 3438 |
| 502 | 20231201 | 101100 | 1254412500 | 22050 | 21950 | 22050 | 21950 | 1064 |
| 503 | 20231201 | 101000 | 1230990650 | 21900 | 22000 | 22000 | 21900 | 943 |
| 504 | 20231201 | 100900 | 1210256300 | 22050 | 22050 | 22050 | 21950 | 591 |
| 505 | 20231201 | 100800 | 1197228400 | 22000 | 21950 | 22000 | 21950 | 1760 |
| 506 | 20231201 | 100700 | 1158536100 | 21900 | 21900 | 21900 | 21900 | 2240 |
| 507 | 20231201 | 100600 | 1109480100 | 21900 | 21950 | 21950 | 21900 | 460 |
| 508 | 20231201 | 100500 | 1099383250 | 21950 | 21900 | 21950 | 21900 | 894 |
| 509 | 20231201 | 100400 | 1079773300 | 21900 | 21950 | 21950 | 21900 | 1493 |
| 510 | 20231201 | 100300 | 1047003850 | 22050 | 21950 | 22050 | 21950 | 4066 |
| 511 | 20231201 | 100200 | 957608950 | 21950 | 21850 | 22000 | 21850 | 6875 |
| 512 | 20231201 | 100100 | 806965950 | 21800 | 21800 | 21800 | 21750 | 565 |
| 513 | 20231201 | 100000 | 794650650 | 21800 | 21800 | 21800 | 21800 | 258 |
| 514 | 20231201 | 095900 | 789026250 | 21750 | 21800 | 21850 | 21700 | 1108 |
| 515 | 20231201 | 095800 | 764876650 | 21750 | 21750 | 21750 | 21700 | 948 |
| 516 | 20231201 | 095700 | 744267650 | 21800 | 21750 | 21800 | 21750 | 1157 |
| 517 | 20231201 | 095600 | 719046350 | 21800 | 21750 | 21800 | 21750 | 581 |
| 518 | 20231201 | 095500 | 706383650 | 21750 | 21700 | 21800 | 21700 | 3205 |
| 519 | 20231201 | 095400 | 636666650 | 21700 | 21700 | 21700 | 21700 | 502 |
| 520 | 20231201 | 095300 | 625773250 | 21700 | 21600 | 21700 | 21600 | 2051 |
| 521 | 20231201 | 095200 | 581370600 | 21600 | 21550 | 21600 | 21550 | 1100 |
| 522 | 20231201 | 095100 | 557637000 | 21550 | 21550 | 21550 | 21550 | 122 |
| 523 | 20231201 | 095000 | 555007900 | 21550 | 21500 | 21550 | 21500 | 684 |
| 524 | 20231201 | 094900 | 540301650 | 21500 | 21450 | 21500 | 21450 | 59 |
| 525 | 20231201 | 094800 | 539033300 | 21500 | 21300 | 21500 | 21300 | 772 |
| 526 | 20231201 | 094700 | 522533750 | 21300 | 21250 | 21300 | 21250 | 4 |
| 527 | 20231201 | 094600 | 522448600 | 21250 | 21300 | 21300 | 21250 | 54 |
| 528 | 20231201 | 094500 | 521299150 | 21300 | 21250 | 21300 | 21250 | 5 |
| 529 | 20231201 | 094400 | 521192800 | 21300 | 21250 | 21300 | 21250 | 37 |
| 530 | 20231201 | 094300 | 520406350 | 21250 | 21250 | 21250 | 21250 | 9 |
| 531 | 20231201 | 094200 | 520215100 | 21250 | 21250 | 21250 | 21250 | 123 |
| 532 | 20231201 | 094100 | 517601350 | 21250 | 21300 | 21300 | 21250 | 127 |
| 533 | 20231201 | 094000 | 514900600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 534 | 20231201 | 093900 | 514900600 | 21300 | 21300 | 21300 | 21300 | 44 |
| 535 | 20231201 | 093800 | 513963400 | 21300 | 21250 | 21300 | 21250 | 252 |
| 536 | 20231201 | 093700 | 508599150 | 21150 | 21150 | 21150 | 21150 | 0 |
| 537 | 20231201 | 093600 | 508599150 | 21150 | 21150 | 21150 | 21150 | 18 |
| 538 | 20231201 | 093500 | 508218450 | 21150 | 21150 | 21150 | 21150 | 136 |
| 539 | 20231201 | 093400 | 505342050 | 21150 | 21100 | 21150 | 21100 | 47 |
| 540 | 20231201 | 093300 | 504348800 | 21100 | 21150 | 21150 | 21100 | 24 |
| 541 | 20231201 | 093200 | 503842300 | 21100 | 21100 | 21100 | 21100 | 2 |
| 542 | 20231201 | 093100 | 503800100 | 21200 | 21200 | 21200 | 21200 | 3 |
| 543 | 20231201 | 093000 | 503736500 | 21050 | 21300 | 21300 | 21050 | 6 |
| 544 | 20231201 | 092900 | 503608950 | 21250 | 21050 | 21250 | 21050 | 136 |
| 545 | 20231201 | 092800 | 500719150 | 21050 | 21200 | 21200 | 21050 | 8 |
| 546 | 20231201 | 092700 | 500550000 | 21200 | 21150 | 21200 | 21150 | 215 |
| 547 | 20231201 | 092600 | 495993900 | 21050 | 21050 | 21050 | 21050 | 435 |
| 548 | 20231201 | 092500 | 486837150 | 21050 | 21050 | 21050 | 21050 | 101 |
| 549 | 20231201 | 092400 | 484711100 | 21050 | 21000 | 21050 | 21000 | 414 |
| 550 | 20231201 | 092300 | 476011500 | 21000 | 21100 | 21100 | 21000 | 92 |
| 551 | 20231201 | 092200 | 474078500 | 21100 | 21100 | 21100 | 21100 | 690 |
| 552 | 20231201 | 092100 | 459519500 | 21200 | 21200 | 21200 | 21200 | 3 |
| 553 | 20231201 | 092000 | 459455900 | 21100 | 21100 | 21100 | 21100 | 539 |
| 554 | 20231201 | 091900 | 448083000 | 21100 | 21100 | 21100 | 21100 | 15 |
| 555 | 20231201 | 091800 | 447766500 | 21100 | 21100 | 21100 | 21100 | 41 |
| 556 | 20231201 | 091700 | 446901400 | 21050 | 21100 | 21100 | 21050 | 12 |
| 557 | 20231201 | 091600 | 446648450 | 21100 | 21050 | 21250 | 21050 | 1650 |
| 558 | 20231201 | 091500 | 411718650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 559 | 20231201 | 091400 | 411718650 | 21100 | 21100 | 21100 | 21100 | 192 |
| 560 | 20231201 | 091300 | 407667450 | 21250 | 21150 | 21250 | 21100 | 348 |
| 561 | 20231201 | 091200 | 400306900 | 21250 | 21250 | 21250 | 21250 | 54 |
| 562 | 20231201 | 091100 | 399159400 | 21250 | 21300 | 21300 | 21250 | 69 |
| 563 | 20231201 | 091000 | 397692900 | 21250 | 21400 | 21400 | 21250 | 540 |
| 564 | 20231201 | 090900 | 386168150 | 21450 | 21250 | 21450 | 21250 | 939 |
| 565 | 20231201 | 090800 | 366062050 | 21350 | 21200 | 21350 | 21150 | 536 |
| 566 | 20231201 | 090700 | 354652950 | 21100 | 21100 | 21150 | 21100 | 1612 |
| 567 | 20231201 | 090600 | 320629450 | 21100 | 21350 | 21350 | 21100 | 556 |
| 568 | 20231201 | 090500 | 308789000 | 21350 | 21500 | 21500 | 21350 | 865 |
| 569 | 20231201 | 090400 | 290267750 | 21500 | 21700 | 21700 | 21500 | 838 |
| 570 | 20231201 | 090300 | 272147850 | 21650 | 21650 | 21750 | 21600 | 1285 |
| 571 | 20231201 | 090200 | 244275150 | 21550 | 21200 | 21750 | 21200 | 7762 |
| 572 | 20231201 | 090100 | 77255750 | 21200 | 21200 | 21450 | 21100 | 2801 |
| 573 | 20231201 | 090000 | 17776950 | 21200 | 21450 | 21450 | 21200 | 830 |