30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 3 | 20231212 | 183000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231212 | 182900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231212 | 182800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231212 | 182700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231212 | 182600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231212 | 182500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231212 | 182400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231212 | 182300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231212 | 182200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231212 | 182100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231212 | 182000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231212 | 181900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231212 | 181800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231212 | 181700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231212 | 181600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231212 | 181500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231212 | 181400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231212 | 181300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231212 | 181200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231212 | 181100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231212 | 181000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231212 | 180900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231212 | 180800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231212 | 180700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231212 | 180600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231212 | 180500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231212 | 180400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231212 | 180300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231212 | 180200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231212 | 180100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 33 | 20231212 | 180000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231212 | 175900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231212 | 175800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231212 | 175700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231212 | 175600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231212 | 175500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231212 | 175400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231212 | 175300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231212 | 175200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231212 | 175100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231212 | 175000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231212 | 174900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231212 | 174800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231212 | 174700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231212 | 174600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231212 | 174500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231212 | 174400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231212 | 174300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231212 | 174200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231212 | 174100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231212 | 174000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231212 | 173900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231212 | 173800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231212 | 173700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231212 | 173600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231212 | 173500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231212 | 173400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231212 | 173300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231212 | 173200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231212 | 173100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 63 | 20231212 | 173000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231212 | 172900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231212 | 172800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231212 | 172700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231212 | 172600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231212 | 172500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231212 | 172400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231212 | 172300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231212 | 172200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231212 | 172100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231212 | 172000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231212 | 171900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231212 | 171800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231212 | 171700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231212 | 171600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231212 | 171500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231212 | 171400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231212 | 171300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231212 | 171200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231212 | 171100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231212 | 171000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231212 | 170900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231212 | 170800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231212 | 170700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231212 | 170600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231212 | 170500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231212 | 170400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231212 | 170300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231212 | 170200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231212 | 170100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 93 | 20231212 | 170000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231212 | 165900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231212 | 165800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231212 | 165700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231212 | 165600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231212 | 165500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231212 | 165400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231212 | 165300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231212 | 165200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231212 | 165100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231212 | 165000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231212 | 164900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231212 | 164800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231212 | 164700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231212 | 164600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231212 | 164500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231212 | 164400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231212 | 164300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231212 | 164200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231212 | 164100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231212 | 164000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231212 | 163900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231212 | 163800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231212 | 163700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231212 | 163600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231212 | 163500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231212 | 163400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231212 | 163300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231212 | 163200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231212 | 163100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 123 | 20231212 | 163000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231212 | 162900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231212 | 162800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231212 | 162700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231212 | 162600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231212 | 162500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231212 | 162400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231212 | 162300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231212 | 162200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231212 | 162100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231212 | 162000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231212 | 161900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231212 | 161800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231212 | 161700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231212 | 161600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231212 | 161500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231212 | 161400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231212 | 161300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231212 | 161200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231212 | 161100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231212 | 161000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231212 | 160900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231212 | 160800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231212 | 160700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231212 | 160600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231212 | 160500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231212 | 160400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231212 | 160300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231212 | 160200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231212 | 160100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 153 | 20231212 | 160000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231212 | 155900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231212 | 155800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231212 | 155700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231212 | 155600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231212 | 155500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231212 | 155400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231212 | 155300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231212 | 155200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231212 | 155100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231212 | 155000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231212 | 154900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231212 | 154800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231212 | 154700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231212 | 154600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231212 | 154500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231212 | 154400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231212 | 154300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231212 | 154200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231212 | 154100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231212 | 154000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231212 | 153900 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231212 | 153800 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231212 | 153700 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231212 | 153600 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231212 | 153500 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231212 | 153400 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231212 | 153300 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231212 | 153200 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231212 | 153100 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 183 | 20231212 | 153000 | 2835877650 | 23000 | 23000 | 23000 | 23000 | 927 |
| 184 | 20231212 | 152900 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231212 | 152800 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231212 | 152700 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231212 | 152600 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231212 | 152500 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231212 | 152400 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231212 | 152300 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231212 | 152200 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231212 | 152100 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231212 | 152000 | 2814556650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231212 | 151900 | 2814556650 | 23050 | 23150 | 23150 | 23050 | 738 |
| 195 | 20231212 | 151800 | 2797513400 | 23200 | 23150 | 23200 | 23150 | 401 |
| 196 | 20231212 | 151700 | 2788228900 | 23200 | 23200 | 23200 | 23150 | 592 |
| 197 | 20231212 | 151600 | 2774515900 | 23200 | 23150 | 23200 | 23150 | 358 |
| 198 | 20231212 | 151500 | 2766219400 | 23200 | 23100 | 23200 | 23100 | 530 |
| 199 | 20231212 | 151400 | 2753952550 | 23200 | 23250 | 23250 | 23200 | 160 |
| 200 | 20231212 | 151300 | 2750239450 | 23250 | 23250 | 23250 | 23200 | 417 |
| 201 | 20231212 | 151200 | 2740553150 | 23250 | 23200 | 23250 | 23150 | 1147 |
| 202 | 20231212 | 151100 | 2713895550 | 23250 | 23200 | 23250 | 23150 | 266 |
| 203 | 20231212 | 151000 | 2707724800 | 23200 | 23250 | 23250 | 23150 | 296 |
| 204 | 20231212 | 150900 | 2700852900 | 23250 | 23200 | 23250 | 23200 | 1125 |
| 205 | 20231212 | 150800 | 2674707550 | 23200 | 23200 | 23250 | 23150 | 1268 |
| 206 | 20231212 | 150700 | 2645231800 | 23200 | 23200 | 23200 | 23150 | 499 |
| 207 | 20231212 | 150600 | 2633655100 | 23200 | 23200 | 23200 | 23200 | 153 |
| 208 | 20231212 | 150500 | 2630105500 | 23200 | 23150 | 23200 | 23100 | 2316 |
| 209 | 20231212 | 150400 | 2576388850 | 23150 | 23150 | 23150 | 23050 | 281 |
| 210 | 20231212 | 150300 | 2569884200 | 23150 | 23150 | 23200 | 23000 | 3266 |
| 211 | 20231212 | 150200 | 2494190400 | 23150 | 23000 | 23150 | 23000 | 181 |
| 212 | 20231212 | 150100 | 2490008800 | 23150 | 23150 | 23150 | 23000 | 164 |
| 213 | 20231212 | 150000 | 2486217050 | 23150 | 23100 | 23150 | 23000 | 517 |
| 214 | 20231212 | 145900 | 2474269550 | 23100 | 23000 | 23100 | 23000 | 2954 |
| 215 | 20231212 | 145800 | 2406081850 | 23050 | 23000 | 23050 | 23000 | 4395 |
| 216 | 20231212 | 145700 | 2304935150 | 23000 | 23000 | 23000 | 23000 | 184 |
| 217 | 20231212 | 145600 | 2300703150 | 23000 | 22900 | 23000 | 22900 | 690 |
| 218 | 20231212 | 145500 | 2284875750 | 22900 | 22900 | 22900 | 22900 | 1013 |
| 219 | 20231212 | 145400 | 2261678050 | 22900 | 22900 | 22950 | 22900 | 198 |
| 220 | 20231212 | 145300 | 2257143150 | 22950 | 22950 | 22950 | 22900 | 349 |
| 221 | 20231212 | 145200 | 2249136100 | 22950 | 22900 | 22950 | 22900 | 849 |
| 222 | 20231212 | 145100 | 2229657000 | 22900 | 22850 | 22900 | 22850 | 296 |
| 223 | 20231212 | 145000 | 2222884500 | 22850 | 22750 | 22850 | 22700 | 1601 |
| 224 | 20231212 | 144900 | 2186491350 | 22850 | 22850 | 22850 | 22850 | 3 |
| 225 | 20231212 | 144800 | 2186422800 | 22850 | 22850 | 22850 | 22850 | 3 |
| 226 | 20231212 | 144700 | 2186354250 | 22850 | 22850 | 22850 | 22850 | 35 |
| 227 | 20231212 | 144600 | 2185554500 | 22750 | 22750 | 22750 | 22750 | 167 |
| 228 | 20231212 | 144500 | 2181755250 | 22850 | 22850 | 22850 | 22850 | 478 |
| 229 | 20231212 | 144400 | 2170832950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20231212 | 144300 | 2170832950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20231212 | 144200 | 2170832950 | 22850 | 22850 | 22850 | 22850 | 27 |
| 232 | 20231212 | 144100 | 2170216000 | 22850 | 22850 | 22850 | 22850 | 5 |
| 233 | 20231212 | 144000 | 2170101750 | 22800 | 22800 | 22800 | 22800 | 59 |
| 234 | 20231212 | 143900 | 2168756550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 235 | 20231212 | 143800 | 2168756550 | 22800 | 22800 | 22800 | 22800 | 2 |
| 236 | 20231212 | 143700 | 2168710950 | 22800 | 22800 | 22800 | 22800 | 0 |
| 237 | 20231212 | 143600 | 2168710950 | 22800 | 22800 | 22800 | 22800 | 0 |
| 238 | 20231212 | 143500 | 2168710950 | 22800 | 22800 | 22800 | 22800 | 5 |
| 239 | 20231212 | 143400 | 2168596950 | 22800 | 22700 | 22800 | 22700 | 1321 |
| 240 | 20231212 | 143300 | 2138510250 | 22700 | 22700 | 22700 | 22700 | 10 |
| 241 | 20231212 | 143200 | 2138283250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20231212 | 143100 | 2138283250 | 22700 | 22700 | 22700 | 22700 | 70 |
| 243 | 20231212 | 143000 | 2136694250 | 22700 | 22700 | 22700 | 22700 | 2 |
| 244 | 20231212 | 142900 | 2136648850 | 22650 | 22650 | 22650 | 22650 | 12 |
| 245 | 20231212 | 142800 | 2136377050 | 22650 | 22650 | 22650 | 22650 | 1511 |
| 246 | 20231212 | 142700 | 2102152900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20231212 | 142600 | 2102152900 | 22650 | 22650 | 22650 | 22650 | 1 |
| 248 | 20231212 | 142500 | 2102130250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20231212 | 142400 | 2102130250 | 22600 | 22600 | 22650 | 22600 | 333 |
| 250 | 20231212 | 142300 | 2094599400 | 22600 | 22650 | 22650 | 22600 | 1962 |
| 251 | 20231212 | 142200 | 2050257950 | 22650 | 22650 | 22650 | 22650 | 9 |
| 252 | 20231212 | 142100 | 2050054100 | 22650 | 22650 | 22650 | 22650 | 3 |
| 253 | 20231212 | 142000 | 2049986150 | 22650 | 22650 | 22650 | 22650 | 57 |
| 254 | 20231212 | 141900 | 2048695100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20231212 | 141800 | 2048695100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20231212 | 141700 | 2048695100 | 22650 | 22600 | 22650 | 22600 | 234 |
| 257 | 20231212 | 141600 | 2043396700 | 22600 | 22600 | 22600 | 22600 | 85 |
| 258 | 20231212 | 141500 | 2041475700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20231212 | 141400 | 2041475700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 260 | 20231212 | 141300 | 2041475700 | 22650 | 22650 | 22650 | 22650 | 113 |
| 261 | 20231212 | 141200 | 2038916250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20231212 | 141100 | 2038916250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20231212 | 141000 | 2038916250 | 22600 | 22600 | 22600 | 22600 | 181 |
| 264 | 20231212 | 140900 | 2034825650 | 22600 | 22600 | 22600 | 22600 | 4 |
| 265 | 20231212 | 140800 | 2034735250 | 22600 | 22550 | 22600 | 22550 | 474 |
| 266 | 20231212 | 140700 | 2024045000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20231212 | 140600 | 2024045000 | 22500 | 22550 | 22550 | 22500 | 20 |
| 268 | 20231212 | 140500 | 2023594550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20231212 | 140400 | 2023594550 | 22550 | 22550 | 22550 | 22550 | 1 |
| 270 | 20231212 | 140300 | 2023572000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20231212 | 140200 | 2023572000 | 22550 | 22550 | 22550 | 22550 | 2 |
| 272 | 20231212 | 140100 | 2023526900 | 22500 | 22600 | 22600 | 22500 | 201 |
| 273 | 20231212 | 140000 | 2019004300 | 22400 | 22750 | 22750 | 22400 | 4868 |
| 274 | 20231212 | 135900 | 1908888600 | 22800 | 22900 | 22900 | 22800 | 490 |
| 275 | 20231212 | 135800 | 1897669100 | 22950 | 23000 | 23050 | 22950 | 1232 |
| 276 | 20231212 | 135700 | 1869382200 | 23000 | 23000 | 23000 | 23000 | 178 |
| 277 | 20231212 | 135600 | 1865288200 | 23000 | 23050 | 23050 | 23000 | 1296 |
| 278 | 20231212 | 135500 | 1835430050 | 23050 | 23050 | 23050 | 23050 | 1065 |
| 279 | 20231212 | 135400 | 1810881800 | 23050 | 23050 | 23050 | 23000 | 42 |
| 280 | 20231212 | 135300 | 1809915200 | 23000 | 23000 | 23050 | 23000 | 2434 |
| 281 | 20231212 | 135200 | 1753892650 | 23000 | 22950 | 23000 | 22950 | 534 |
| 282 | 20231212 | 135100 | 1741626350 | 22900 | 22950 | 22950 | 22900 | 275 |
| 283 | 20231212 | 135000 | 1735316400 | 22950 | 22950 | 23000 | 22950 | 584 |
| 284 | 20231212 | 134900 | 1721913550 | 23000 | 22950 | 23000 | 22950 | 540 |
| 285 | 20231212 | 134800 | 1709502150 | 23000 | 23000 | 23000 | 23000 | 24 |
| 286 | 20231212 | 134700 | 1708950150 | 22900 | 22900 | 22900 | 22900 | 20 |
| 287 | 20231212 | 134600 | 1708492150 | 22900 | 22950 | 23000 | 22900 | 3277 |
| 288 | 20231212 | 134500 | 1633128850 | 22950 | 22850 | 22950 | 22850 | 2043 |
| 289 | 20231212 | 134400 | 1586292750 | 22900 | 22750 | 22900 | 22750 | 511 |
| 290 | 20231212 | 134300 | 1574617350 | 22850 | 22700 | 22850 | 22700 | 2 |
| 291 | 20231212 | 134200 | 1574571800 | 22700 | 22750 | 22750 | 22700 | 10 |
| 292 | 20231212 | 134100 | 1574344600 | 22750 | 22750 | 22800 | 22750 | 692 |
| 293 | 20231212 | 134000 | 1558587800 | 22700 | 22750 | 22750 | 22700 | 759 |
| 294 | 20231212 | 133900 | 1541323050 | 22800 | 22800 | 22850 | 22800 | 2731 |
| 295 | 20231212 | 133800 | 1479015950 | 22850 | 22850 | 22850 | 22800 | 245 |
| 296 | 20231212 | 133700 | 1473419900 | 22850 | 22900 | 22900 | 22850 | 55 |
| 297 | 20231212 | 133600 | 1472162600 | 22850 | 22850 | 22850 | 22850 | 45 |
| 298 | 20231212 | 133500 | 1471134350 | 22850 | 22850 | 22850 | 22800 | 275 |
| 299 | 20231212 | 133400 | 1464853650 | 22850 | 22850 | 22900 | 22800 | 161 |
| 300 | 20231212 | 133300 | 1461176700 | 22900 | 22850 | 22900 | 22850 | 875 |
| 301 | 20231212 | 133200 | 1441168950 | 22850 | 22800 | 22850 | 22800 | 145 |
| 302 | 20231212 | 133100 | 1437862800 | 22800 | 22800 | 22800 | 22800 | 538 |
| 303 | 20231212 | 133000 | 1425596400 | 22800 | 22700 | 22800 | 22650 | 3231 |
| 304 | 20231212 | 132900 | 1352073700 | 22700 | 22650 | 22700 | 22650 | 4 |
| 305 | 20231212 | 132800 | 1351983000 | 22650 | 22650 | 22700 | 22650 | 226 |
| 306 | 20231212 | 132700 | 1346864050 | 22650 | 22550 | 22650 | 22550 | 185 |
| 307 | 20231212 | 132600 | 1342682550 | 22550 | 22550 | 22600 | 22550 | 87 |
| 308 | 20231212 | 132500 | 1340720650 | 22600 | 22550 | 22600 | 22550 | 29 |
| 309 | 20231212 | 132400 | 1340066550 | 22550 | 22450 | 22550 | 22450 | 1499 |
| 310 | 20231212 | 132300 | 1306343800 | 22500 | 22450 | 22500 | 22450 | 19 |
| 311 | 20231212 | 132200 | 1305917000 | 22450 | 22400 | 22450 | 22400 | 1831 |
| 312 | 20231212 | 132100 | 1264881200 | 22350 | 22400 | 22450 | 22350 | 626 |
| 313 | 20231212 | 132000 | 1250862950 | 22400 | 22450 | 22450 | 22400 | 672 |
| 314 | 20231212 | 131900 | 1235784050 | 22550 | 22650 | 22650 | 22500 | 1095 |
| 315 | 20231212 | 131800 | 1211063050 | 22750 | 22700 | 22750 | 22700 | 39 |
| 316 | 20231212 | 131700 | 1210177050 | 22650 | 22650 | 22700 | 22600 | 248 |
| 317 | 20231212 | 131600 | 1204559850 | 22650 | 22750 | 22750 | 22650 | 4155 |
| 318 | 20231212 | 131500 | 1110229350 | 22800 | 22900 | 22900 | 22800 | 1525 |
| 319 | 20231212 | 131400 | 1075457050 | 22900 | 22750 | 22900 | 22750 | 716 |
| 320 | 20231212 | 131300 | 1059124950 | 22800 | 22800 | 22800 | 22800 | 6 |
| 321 | 20231212 | 131200 | 1058988150 | 22850 | 22800 | 22850 | 22700 | 1723 |
| 322 | 20231212 | 131100 | 1019739550 | 22700 | 22850 | 22850 | 22700 | 3512 |
| 323 | 20231212 | 131000 | 939668750 | 22850 | 23050 | 23050 | 22800 | 3323 |
| 324 | 20231212 | 130900 | 863582800 | 23150 | 22900 | 23150 | 22700 | 8164 |
| 325 | 20231212 | 130800 | 675639250 | 22900 | 23050 | 23150 | 22900 | 1741 |
| 326 | 20231212 | 130700 | 635492550 | 23050 | 22800 | 23100 | 22750 | 6975 |
| 327 | 20231212 | 130600 | 475256700 | 22800 | 22600 | 22800 | 22600 | 2944 |
| 328 | 20231212 | 130500 | 408415450 | 22600 | 22600 | 22600 | 22600 | 79 |
| 329 | 20231212 | 130400 | 406630050 | 22600 | 22650 | 22650 | 22400 | 63 |
| 330 | 20231212 | 130300 | 405209300 | 22650 | 22450 | 22650 | 22300 | 2243 |
| 331 | 20231212 | 130200 | 354519100 | 22450 | 22400 | 22500 | 22400 | 939 |
| 332 | 20231212 | 130100 | 333415750 | 22450 | 22400 | 22450 | 22400 | 16 |
| 333 | 20231212 | 130000 | 333057100 | 22400 | 22150 | 22400 | 22150 | 2397 |
| 334 | 20231212 | 125900 | 279659200 | 22100 | 22100 | 22100 | 22100 | 276 |
| 335 | 20231212 | 125800 | 273559600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 336 | 20231212 | 125700 | 273559600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 337 | 20231212 | 125600 | 273559600 | 22100 | 22100 | 22100 | 22100 | 9 |
| 338 | 20231212 | 125500 | 273360700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 339 | 20231212 | 125400 | 273360700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 340 | 20231212 | 125300 | 273360700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 341 | 20231212 | 125200 | 273360700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 342 | 20231212 | 125100 | 273360700 | 22050 | 22050 | 22050 | 22050 | 8 |
| 343 | 20231212 | 125000 | 273184300 | 22050 | 22050 | 22050 | 22050 | 167 |
| 344 | 20231212 | 124900 | 269501950 | 22100 | 22100 | 22100 | 22050 | 8 |
| 345 | 20231212 | 124800 | 269325400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 346 | 20231212 | 124700 | 269325400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 347 | 20231212 | 124600 | 269325400 | 22050 | 22050 | 22050 | 22050 | 3 |
| 348 | 20231212 | 124500 | 269259250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 349 | 20231212 | 124400 | 269259250 | 22050 | 22050 | 22050 | 22050 | 28 |
| 350 | 20231212 | 124300 | 268641850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 351 | 20231212 | 124200 | 268641850 | 22050 | 22050 | 22050 | 22050 | 120 |
| 352 | 20231212 | 124100 | 265995850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 353 | 20231212 | 124000 | 265995850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 354 | 20231212 | 123900 | 265995850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 355 | 20231212 | 123800 | 265995850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 356 | 20231212 | 123700 | 265995850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 357 | 20231212 | 123600 | 265995850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 358 | 20231212 | 123500 | 265995850 | 22000 | 22000 | 22000 | 22000 | 94 |
| 359 | 20231212 | 123400 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 360 | 20231212 | 123300 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 361 | 20231212 | 123200 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 362 | 20231212 | 123100 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 363 | 20231212 | 123000 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 364 | 20231212 | 122900 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 365 | 20231212 | 122800 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 366 | 20231212 | 122700 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 367 | 20231212 | 122600 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 368 | 20231212 | 122500 | 263927850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 369 | 20231212 | 122400 | 263927850 | 22100 | 22050 | 22100 | 22050 | 415 |
| 370 | 20231212 | 122300 | 254761350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 371 | 20231212 | 122200 | 254761350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 372 | 20231212 | 122100 | 254761350 | 22050 | 22000 | 22050 | 22000 | 563 |
| 373 | 20231212 | 122000 | 242359650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 374 | 20231212 | 121900 | 242359650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 375 | 20231212 | 121800 | 242359650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 376 | 20231212 | 121700 | 242359650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 377 | 20231212 | 121600 | 242359650 | 22050 | 22050 | 22050 | 22050 | 10 |
| 378 | 20231212 | 121500 | 242139150 | 22050 | 22050 | 22050 | 22050 | 20 |
| 379 | 20231212 | 121400 | 241698150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 380 | 20231212 | 121300 | 241698150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 381 | 20231212 | 121200 | 241698150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 382 | 20231212 | 121100 | 241698150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 383 | 20231212 | 121000 | 241698150 | 22050 | 22050 | 22050 | 22050 | 10 |
| 384 | 20231212 | 120900 | 241477650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 385 | 20231212 | 120800 | 241477650 | 22050 | 22050 | 22050 | 22050 | 2 |
| 386 | 20231212 | 120700 | 241433550 | 21950 | 21950 | 21950 | 21950 | 54 |
| 387 | 20231212 | 120600 | 240248250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 388 | 20231212 | 120500 | 240248250 | 22050 | 22050 | 22050 | 22050 | 17 |
| 389 | 20231212 | 120400 | 239873400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 390 | 20231212 | 120300 | 239873400 | 22000 | 22000 | 22000 | 22000 | 164 |
| 391 | 20231212 | 120200 | 236265400 | 22050 | 22050 | 22050 | 22050 | 2 |
| 392 | 20231212 | 120100 | 236221300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 393 | 20231212 | 120000 | 236221300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 394 | 20231212 | 115900 | 236221300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 395 | 20231212 | 115800 | 236221300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 396 | 20231212 | 115700 | 236221300 | 22050 | 22050 | 22050 | 22050 | 2 |
| 397 | 20231212 | 115600 | 236177200 | 22050 | 22050 | 22050 | 22050 | 1 |
| 398 | 20231212 | 115500 | 236155150 | 22050 | 22050 | 22050 | 22050 | 6 |
| 399 | 20231212 | 115400 | 236022850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 400 | 20231212 | 115300 | 236022850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 401 | 20231212 | 115200 | 236022850 | 22050 | 22050 | 22050 | 22050 | 2 |
| 402 | 20231212 | 115100 | 235978750 | 21900 | 22050 | 22050 | 21900 | 7 |
| 403 | 20231212 | 115000 | 235824700 | 21950 | 21900 | 21950 | 21900 | 134 |
| 404 | 20231212 | 114900 | 232885900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 405 | 20231212 | 114800 | 232885900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 406 | 20231212 | 114700 | 232885900 | 21900 | 22050 | 22050 | 21900 | 45 |
| 407 | 20231212 | 114600 | 231900250 | 22000 | 22000 | 22000 | 22000 | 59 |
| 408 | 20231212 | 114500 | 230602250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 409 | 20231212 | 114400 | 230602250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 410 | 20231212 | 114300 | 230602250 | 21900 | 21900 | 21900 | 21900 | 12 |
| 411 | 20231212 | 114200 | 230339450 | 22000 | 22000 | 22000 | 22000 | 1 |
| 412 | 20231212 | 114100 | 230317450 | 21950 | 22000 | 22000 | 21950 | 2 |
| 413 | 20231212 | 114000 | 230273500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 414 | 20231212 | 113900 | 230273500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 415 | 20231212 | 113800 | 230273500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 416 | 20231212 | 113700 | 230273500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 417 | 20231212 | 113600 | 230273500 | 22000 | 22000 | 22000 | 22000 | 50 |
| 418 | 20231212 | 113500 | 229173500 | 22000 | 22000 | 22000 | 22000 | 130 |
| 419 | 20231212 | 113400 | 226313500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 420 | 20231212 | 113300 | 226313500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 421 | 20231212 | 113200 | 226313500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 422 | 20231212 | 113100 | 226313500 | 22000 | 22000 | 22000 | 22000 | 148 |
| 423 | 20231212 | 113000 | 223057500 | 21950 | 21950 | 21950 | 21950 | 86 |
| 424 | 20231212 | 112900 | 221169800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 425 | 20231212 | 112800 | 221169800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 426 | 20231212 | 112700 | 221169800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 427 | 20231212 | 112600 | 221169800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 428 | 20231212 | 112500 | 221169800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 429 | 20231212 | 112400 | 221169800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 430 | 20231212 | 112300 | 221169800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 431 | 20231212 | 112200 | 221169800 | 21950 | 21950 | 21950 | 21950 | 200 |
| 432 | 20231212 | 112100 | 216779800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 433 | 20231212 | 112000 | 216779800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 434 | 20231212 | 111900 | 216779800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 435 | 20231212 | 111800 | 216779800 | 21900 | 21850 | 21900 | 21850 | 89 |
| 436 | 20231212 | 111700 | 214831350 | 21850 | 21850 | 21850 | 21850 | 0 |
| 437 | 20231212 | 111600 | 214831350 | 21850 | 21850 | 21850 | 21850 | 206 |
| 438 | 20231212 | 111500 | 210330250 | 21800 | 21800 | 21800 | 21800 | 5 |
| 439 | 20231212 | 111400 | 210221250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 440 | 20231212 | 111300 | 210221250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 441 | 20231212 | 111200 | 210221250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 442 | 20231212 | 111100 | 210221250 | 21800 | 21800 | 21800 | 21800 | 100 |
| 443 | 20231212 | 111000 | 208041250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 444 | 20231212 | 110900 | 208019400 | 21850 | 21850 | 21850 | 21850 | 110 |
| 445 | 20231212 | 110800 | 205615900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 446 | 20231212 | 110700 | 205615900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 447 | 20231212 | 110600 | 205594000 | 21850 | 21850 | 21850 | 21850 | 2 |
| 448 | 20231212 | 110500 | 205550300 | 21900 | 21850 | 21900 | 21850 | 10 |
| 449 | 20231212 | 110400 | 205331400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 450 | 20231212 | 110300 | 205309500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 451 | 20231212 | 110200 | 205309500 | 21900 | 21800 | 21900 | 21800 | 3 |
| 452 | 20231212 | 110100 | 205243900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 453 | 20231212 | 110000 | 205243900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 454 | 20231212 | 105900 | 205222000 | 21900 | 21900 | 21900 | 21900 | 3 |
| 455 | 20231212 | 105800 | 205156300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 456 | 20231212 | 105700 | 205134400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 457 | 20231212 | 105600 | 205112500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 458 | 20231212 | 105500 | 205112500 | 21900 | 21900 | 21900 | 21900 | 2 |
| 459 | 20231212 | 105400 | 205068700 | 21900 | 21900 | 21900 | 21900 | 10 |
| 460 | 20231212 | 105300 | 204849700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 461 | 20231212 | 105200 | 204849700 | 21900 | 21750 | 21900 | 21750 | 2 |
| 462 | 20231212 | 105100 | 204806050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 463 | 20231212 | 105000 | 204806050 | 21900 | 21800 | 21900 | 21800 | 30 |
| 464 | 20231212 | 104900 | 204151850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 465 | 20231212 | 104800 | 204130000 | 21850 | 21850 | 21850 | 21850 | 2 |
| 466 | 20231212 | 104700 | 204086300 | 21850 | 21850 | 21850 | 21850 | 28 |
| 467 | 20231212 | 104600 | 203474500 | 21850 | 21800 | 21850 | 21800 | 37 |
| 468 | 20231212 | 104500 | 202667400 | 21800 | 21750 | 21800 | 21750 | 132 |
| 469 | 20231212 | 104400 | 199795300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 470 | 20231212 | 104300 | 199795300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 471 | 20231212 | 104200 | 199795300 | 21700 | 21700 | 21700 | 21700 | 72 |
| 472 | 20231212 | 104100 | 198232900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 473 | 20231212 | 104000 | 198232900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 474 | 20231212 | 103900 | 198232900 | 21600 | 21600 | 21600 | 21600 | 200 |
| 475 | 20231212 | 103800 | 193912900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 476 | 20231212 | 103700 | 193912900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 477 | 20231212 | 103600 | 193912900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 478 | 20231212 | 103500 | 193912900 | 21600 | 21600 | 21600 | 21600 | 104 |
| 479 | 20231212 | 103400 | 191666500 | 21600 | 21600 | 21600 | 21600 | 10 |
| 480 | 20231212 | 103300 | 191450500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 481 | 20231212 | 103200 | 191450500 | 21750 | 21750 | 21750 | 21750 | 2 |
| 482 | 20231212 | 103100 | 191407000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 483 | 20231212 | 103000 | 191407000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 484 | 20231212 | 102900 | 191407000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 485 | 20231212 | 102800 | 191407000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 486 | 20231212 | 102700 | 191407000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 487 | 20231212 | 102600 | 191407000 | 21550 | 21650 | 21650 | 21550 | 200 |
| 488 | 20231212 | 102500 | 187096800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 489 | 20231212 | 102400 | 187096800 | 21750 | 21600 | 21750 | 21600 | 100 |
| 490 | 20231212 | 102300 | 184922550 | 21600 | 21600 | 21600 | 21600 | 784 |
| 491 | 20231212 | 102200 | 167988150 | 21650 | 21650 | 21650 | 21650 | 301 |
| 492 | 20231212 | 102100 | 161471500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 493 | 20231212 | 102000 | 161471500 | 21650 | 21650 | 21650 | 21650 | 1 |
| 494 | 20231212 | 101900 | 161449850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 495 | 20231212 | 101800 | 161449850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 496 | 20231212 | 101700 | 161449850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 497 | 20231212 | 101600 | 161449850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 498 | 20231212 | 101500 | 161449850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 499 | 20231212 | 101400 | 161449850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 500 | 20231212 | 101300 | 161449850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 501 | 20231212 | 101200 | 161449850 | 21650 | 21650 | 21650 | 21650 | 100 |
| 502 | 20231212 | 101100 | 159284850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 503 | 20231212 | 101000 | 159284850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 504 | 20231212 | 100900 | 159284850 | 21650 | 21650 | 21650 | 21650 | 73 |
| 505 | 20231212 | 100800 | 157704400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 506 | 20231212 | 100700 | 157704400 | 21650 | 21650 | 21650 | 21650 | 1 |
| 507 | 20231212 | 100600 | 157682750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 508 | 20231212 | 100500 | 157682750 | 21650 | 21700 | 21700 | 21650 | 16 |
| 509 | 20231212 | 100400 | 157336100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 510 | 20231212 | 100300 | 157336100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 511 | 20231212 | 100200 | 157336100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 512 | 20231212 | 100100 | 157336100 | 21650 | 21650 | 21650 | 21650 | 300 |
| 513 | 20231212 | 100000 | 150841100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 514 | 20231212 | 095900 | 150819250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 515 | 20231212 | 095800 | 150819250 | 21550 | 21550 | 21550 | 21550 | 5 |
| 516 | 20231212 | 095700 | 150711500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 517 | 20231212 | 095600 | 150711500 | 21550 | 21550 | 21550 | 21550 | 43 |
| 518 | 20231212 | 095500 | 149784850 | 21600 | 21700 | 21700 | 21600 | 133 |
| 519 | 20231212 | 095400 | 146910750 | 21550 | 21700 | 21700 | 21550 | 125 |
| 520 | 20231212 | 095300 | 144213750 | 21600 | 21600 | 21600 | 21600 | 264 |
| 521 | 20231212 | 095200 | 138511350 | 21600 | 21600 | 21600 | 21600 | 2 |
| 522 | 20231212 | 095100 | 138468150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 523 | 20231212 | 095000 | 138468150 | 21500 | 21500 | 21500 | 21500 | 12 |
| 524 | 20231212 | 094900 | 138210150 | 21500 | 21550 | 21550 | 21500 | 300 |
| 525 | 20231212 | 094800 | 131753550 | 21550 | 21550 | 21550 | 21550 | 71 |
| 526 | 20231212 | 094700 | 130223500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 527 | 20231212 | 094600 | 130223500 | 21550 | 21600 | 21600 | 21550 | 490 |
| 528 | 20231212 | 094500 | 119644000 | 21550 | 21700 | 21700 | 21550 | 274 |
| 529 | 20231212 | 094400 | 113723950 | 21700 | 21700 | 21700 | 21700 | 1 |
| 530 | 20231212 | 094300 | 113702250 | 21700 | 21700 | 21700 | 21700 | 7 |
| 531 | 20231212 | 094200 | 113550350 | 21850 | 21850 | 21850 | 21850 | 1 |
| 532 | 20231212 | 094100 | 113528500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 533 | 20231212 | 094000 | 113528500 | 21650 | 21750 | 21750 | 21650 | 2 |
| 534 | 20231212 | 093900 | 113485100 | 21650 | 21650 | 21650 | 21650 | 83 |
| 535 | 20231212 | 093800 | 111688150 | 21650 | 21650 | 21650 | 21650 | 120 |
| 536 | 20231212 | 093700 | 109090150 | 21650 | 21700 | 21700 | 21650 | 23 |
| 537 | 20231212 | 093600 | 108592150 | 21700 | 21700 | 21700 | 21700 | 3 |
| 538 | 20231212 | 093500 | 108527050 | 21700 | 21750 | 21850 | 21700 | 267 |
| 539 | 20231212 | 093400 | 102732800 | 21900 | 21900 | 21900 | 21900 | 20 |
| 540 | 20231212 | 093300 | 102294800 | 21900 | 21900 | 21900 | 21900 | 1 |
| 541 | 20231212 | 093200 | 102272900 | 21750 | 21900 | 21900 | 21750 | 2 |
| 542 | 20231212 | 093100 | 102229250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 543 | 20231212 | 093000 | 102229250 | 21900 | 21750 | 21900 | 21750 | 3 |
| 544 | 20231212 | 092900 | 102163850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 545 | 20231212 | 092800 | 102163850 | 21700 | 21950 | 21950 | 21500 | 2521 |
| 546 | 20231212 | 092700 | 47404350 | 22100 | 22100 | 22100 | 22100 | 28 |
| 547 | 20231212 | 092600 | 46785550 | 22100 | 22100 | 22100 | 22100 | 1 |
| 548 | 20231212 | 092500 | 46763450 | 22100 | 22150 | 22150 | 21950 | 62 |
| 549 | 20231212 | 092400 | 45397600 | 22100 | 22100 | 22100 | 22100 | 10 |
| 550 | 20231212 | 092300 | 45176600 | 22150 | 22150 | 22150 | 22150 | 55 |
| 551 | 20231212 | 092200 | 43958350 | 22150 | 22150 | 22150 | 22150 | 1 |
| 552 | 20231212 | 092100 | 43936200 | 22150 | 22150 | 22150 | 22150 | 1 |
| 553 | 20231212 | 092000 | 43914050 | 22100 | 22100 | 22100 | 22100 | 1 |
| 554 | 20231212 | 091900 | 43891950 | 22150 | 22150 | 22150 | 22150 | 2 |
| 555 | 20231212 | 091800 | 43847650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 556 | 20231212 | 091700 | 43847650 | 22150 | 22000 | 22150 | 22000 | 301 |
| 557 | 20231212 | 091600 | 37225500 | 22150 | 22000 | 22150 | 22000 | 114 |
| 558 | 20231212 | 091500 | 34717350 | 22200 | 22100 | 22300 | 22100 | 159 |
| 559 | 20231212 | 091400 | 31185200 | 22100 | 22100 | 22100 | 22100 | 1 |
| 560 | 20231212 | 091300 | 31163100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 561 | 20231212 | 091200 | 31163100 | 22100 | 22100 | 22100 | 22100 | 1 |
| 562 | 20231212 | 091100 | 31141000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 563 | 20231212 | 091000 | 31141000 | 21950 | 22200 | 22200 | 21950 | 3 |
| 564 | 20231212 | 090900 | 31074900 | 21950 | 21950 | 22300 | 21950 | 86 |
| 565 | 20231212 | 090800 | 29170700 | 21950 | 22050 | 22050 | 21950 | 37 |
| 566 | 20231212 | 090700 | 28356850 | 22050 | 22050 | 22050 | 22050 | 1 |
| 567 | 20231212 | 090600 | 28334800 | 22050 | 21950 | 22050 | 21950 | 803 |
| 568 | 20231212 | 090500 | 10641700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 569 | 20231212 | 090400 | 10641700 | 21800 | 21850 | 21850 | 21800 | 133 |
| 570 | 20231212 | 090300 | 7740800 | 22000 | 22000 | 22000 | 21850 | 31 |
| 571 | 20231212 | 090200 | 7062100 | 22050 | 21900 | 22050 | 21900 | 256 |
| 572 | 20231212 | 090100 | 1455250 | 22050 | 22050 | 22050 | 22050 | 1 |
| 573 | 20231212 | 090000 | 1433200 | 22050 | 22050 | 22050 | 22000 | 65 |