30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 3 | 20231221 | 183500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20231221 | 183400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20231221 | 183300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20231221 | 183200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20231221 | 183100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20231221 | 183000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20231221 | 182900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20231221 | 182800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20231221 | 182700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20231221 | 182600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20231221 | 182500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20231221 | 182400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20231221 | 182300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20231221 | 182200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20231221 | 182100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20231221 | 182000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20231221 | 181900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20231221 | 181800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20231221 | 181700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20231221 | 181600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20231221 | 181500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20231221 | 181400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20231221 | 181300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20231221 | 181200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20231221 | 181100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20231221 | 181000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20231221 | 180900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20231221 | 180800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20231221 | 180700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20231221 | 180600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 33 | 20231221 | 180500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20231221 | 180400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20231221 | 180300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20231221 | 180200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20231221 | 180100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20231221 | 180000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20231221 | 175900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20231221 | 175800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20231221 | 175700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20231221 | 175600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20231221 | 175500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20231221 | 175400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20231221 | 175300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20231221 | 175200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20231221 | 175100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20231221 | 175000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20231221 | 174900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20231221 | 174800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20231221 | 174700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20231221 | 174600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20231221 | 174500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20231221 | 174400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20231221 | 174300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20231221 | 174200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20231221 | 174100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20231221 | 174000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20231221 | 173900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20231221 | 173800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20231221 | 173700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20231221 | 173600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 63 | 20231221 | 173500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20231221 | 173400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20231221 | 173300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20231221 | 173200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20231221 | 173100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20231221 | 173000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20231221 | 172900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20231221 | 172800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20231221 | 172700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20231221 | 172600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20231221 | 172500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20231221 | 172400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20231221 | 172300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20231221 | 172200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20231221 | 172100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20231221 | 172000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20231221 | 171900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20231221 | 171800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20231221 | 171700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20231221 | 171600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20231221 | 171500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20231221 | 171400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20231221 | 171300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20231221 | 171200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20231221 | 171100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20231221 | 171000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20231221 | 170900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20231221 | 170800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20231221 | 170700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20231221 | 170600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 93 | 20231221 | 170500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20231221 | 170400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20231221 | 170300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20231221 | 170200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20231221 | 170100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20231221 | 170000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20231221 | 165900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20231221 | 165800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20231221 | 165700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20231221 | 165600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20231221 | 165500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20231221 | 165400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20231221 | 165300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20231221 | 165200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20231221 | 165100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20231221 | 165000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20231221 | 164900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20231221 | 164800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20231221 | 164700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20231221 | 164600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20231221 | 164500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20231221 | 164400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20231221 | 164300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20231221 | 164200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20231221 | 164100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20231221 | 164000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20231221 | 163900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20231221 | 163800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20231221 | 163700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20231221 | 163600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 123 | 20231221 | 163500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20231221 | 163400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20231221 | 163300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20231221 | 163200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20231221 | 163100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20231221 | 163000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20231221 | 162900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20231221 | 162800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20231221 | 162700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20231221 | 162600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20231221 | 162500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20231221 | 162400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20231221 | 162300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20231221 | 162200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20231221 | 162100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20231221 | 162000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20231221 | 161900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20231221 | 161800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20231221 | 161700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20231221 | 161600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20231221 | 161500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20231221 | 161400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20231221 | 161300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20231221 | 161200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20231221 | 161100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20231221 | 161000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20231221 | 160900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20231221 | 160800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20231221 | 160700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20231221 | 160600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 153 | 20231221 | 160500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20231221 | 160400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20231221 | 160300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20231221 | 160200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20231221 | 160100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20231221 | 160000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20231221 | 155900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20231221 | 155800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20231221 | 155700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20231221 | 155600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20231221 | 155500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20231221 | 155400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20231221 | 155300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20231221 | 155200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20231221 | 155100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20231221 | 155000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20231221 | 154900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20231221 | 154800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20231221 | 154700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20231221 | 154600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20231221 | 154500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20231221 | 154400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20231221 | 154300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20231221 | 154200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20231221 | 154100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20231221 | 154000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20231221 | 153900 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20231221 | 153800 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20231221 | 153700 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20231221 | 153600 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 183 | 20231221 | 153500 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20231221 | 153400 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20231221 | 153300 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20231221 | 153200 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20231221 | 153100 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20231221 | 153000 | 2236243000 | 24250 | 24250 | 24250 | 24250 | 1505 |
| 189 | 20231221 | 152900 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231221 | 152800 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231221 | 152700 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231221 | 152600 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231221 | 152500 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231221 | 152400 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231221 | 152300 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231221 | 152200 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231221 | 152100 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20231221 | 152000 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20231221 | 151900 | 2199746750 | 24350 | 24350 | 24350 | 24350 | 21 |
| 200 | 20231221 | 151800 | 2199235400 | 24350 | 24450 | 24450 | 24350 | 427 |
| 201 | 20231221 | 151700 | 2188829450 | 24450 | 24450 | 24450 | 24350 | 78 |
| 202 | 20231221 | 151600 | 2186923450 | 24300 | 24300 | 24300 | 24300 | 1 |
| 203 | 20231221 | 151500 | 2186899150 | 24350 | 24450 | 24450 | 24350 | 116 |
| 204 | 20231221 | 151400 | 2184072150 | 24450 | 24350 | 24450 | 24350 | 85 |
| 205 | 20231221 | 151300 | 2181994100 | 24450 | 24400 | 24450 | 24400 | 81 |
| 206 | 20231221 | 151200 | 2180015450 | 24350 | 24400 | 24400 | 24350 | 27 |
| 207 | 20231221 | 151100 | 2179356750 | 24400 | 24350 | 24400 | 24350 | 29 |
| 208 | 20231221 | 151000 | 2178649200 | 24350 | 24350 | 24450 | 24350 | 5 |
| 209 | 20231221 | 150900 | 2178527350 | 24400 | 24450 | 24450 | 24400 | 373 |
| 210 | 20231221 | 150800 | 2169410750 | 24400 | 24450 | 24450 | 24400 | 270 |
| 211 | 20231221 | 150700 | 2162813250 | 24400 | 24400 | 24400 | 24400 | 52 |
| 212 | 20231221 | 150600 | 2161544450 | 24400 | 24400 | 24400 | 24350 | 265 |
| 213 | 20231221 | 150500 | 2155079550 | 24400 | 24450 | 24450 | 24400 | 697 |
| 214 | 20231221 | 150400 | 2138049550 | 24450 | 24400 | 24450 | 24400 | 44 |
| 215 | 20231221 | 150300 | 2136973950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20231221 | 150200 | 2136973950 | 24450 | 24450 | 24450 | 24300 | 578 |
| 217 | 20231221 | 150100 | 2122869500 | 24500 | 24450 | 24500 | 24450 | 239 |
| 218 | 20231221 | 150000 | 2117025450 | 24450 | 24500 | 24500 | 24450 | 483 |
| 219 | 20231221 | 145900 | 2105193750 | 24500 | 24450 | 24500 | 24450 | 205 |
| 220 | 20231221 | 145800 | 2100171350 | 24500 | 24500 | 24500 | 24500 | 67 |
| 221 | 20231221 | 145700 | 2098529850 | 24500 | 24500 | 24500 | 24450 | 541 |
| 222 | 20231221 | 145600 | 2085279450 | 24500 | 24500 | 24500 | 24500 | 269 |
| 223 | 20231221 | 145500 | 2078688950 | 24450 | 24450 | 24500 | 24400 | 77 |
| 224 | 20231221 | 145400 | 2076804650 | 24450 | 24500 | 24550 | 24450 | 603 |
| 225 | 20231221 | 145300 | 2062034950 | 24500 | 24500 | 24500 | 24500 | 265 |
| 226 | 20231221 | 145200 | 2055542450 | 24450 | 24500 | 24500 | 24450 | 74 |
| 227 | 20231221 | 145100 | 2053729550 | 24450 | 24500 | 24500 | 24450 | 291 |
| 228 | 20231221 | 145000 | 2046604950 | 24500 | 24500 | 24500 | 24500 | 455 |
| 229 | 20231221 | 144900 | 2035457450 | 24550 | 24500 | 24550 | 24500 | 303 |
| 230 | 20231221 | 144800 | 2028032000 | 24500 | 24450 | 24500 | 24450 | 120 |
| 231 | 20231221 | 144700 | 2025096400 | 24550 | 24450 | 24550 | 24450 | 417 |
| 232 | 20231221 | 144600 | 2014886200 | 24450 | 24450 | 24500 | 24400 | 218 |
| 233 | 20231221 | 144500 | 2009552550 | 24500 | 24500 | 24500 | 24450 | 308 |
| 234 | 20231221 | 144400 | 2002006600 | 24500 | 24450 | 24500 | 24450 | 339 |
| 235 | 20231221 | 144300 | 1993706850 | 24450 | 24450 | 24450 | 24450 | 121 |
| 236 | 20231221 | 144200 | 1990748400 | 24450 | 24450 | 24450 | 24400 | 379 |
| 237 | 20231221 | 144100 | 1981482900 | 24500 | 24450 | 24500 | 24450 | 379 |
| 238 | 20231221 | 144000 | 1972214550 | 24450 | 24500 | 24500 | 24450 | 292 |
| 239 | 20231221 | 143900 | 1965061750 | 24500 | 24500 | 24500 | 24450 | 424 |
| 240 | 20231221 | 143800 | 1954679800 | 24500 | 24500 | 24500 | 24500 | 61 |
| 241 | 20231221 | 143700 | 1953185300 | 24500 | 24450 | 24550 | 24450 | 307 |
| 242 | 20231221 | 143600 | 1945664350 | 24450 | 24450 | 24500 | 24450 | 258 |
| 243 | 20231221 | 143500 | 1939345100 | 24450 | 24450 | 24500 | 24450 | 238 |
| 244 | 20231221 | 143400 | 1933515450 | 24450 | 24450 | 24450 | 24400 | 405 |
| 245 | 20231221 | 143300 | 1923613650 | 24500 | 24450 | 24500 | 24450 | 313 |
| 246 | 20231221 | 143200 | 1915946000 | 24500 | 24500 | 24500 | 24500 | 246 |
| 247 | 20231221 | 143100 | 1909919000 | 24500 | 24450 | 24500 | 24450 | 234 |
| 248 | 20231221 | 143000 | 1904186100 | 24500 | 24450 | 24500 | 24450 | 298 |
| 249 | 20231221 | 142900 | 1896886750 | 24500 | 24500 | 24550 | 24500 | 291 |
| 250 | 20231221 | 142800 | 1889745100 | 24500 | 24550 | 24550 | 24500 | 444 |
| 251 | 20231221 | 142700 | 1878846400 | 24550 | 24550 | 24550 | 24500 | 280 |
| 252 | 20231221 | 142600 | 1871973150 | 24500 | 24550 | 24550 | 24500 | 145 |
| 253 | 20231221 | 142500 | 1868419000 | 24550 | 24550 | 24550 | 24550 | 184 |
| 254 | 20231221 | 142400 | 1863901800 | 24550 | 24550 | 24550 | 24550 | 249 |
| 255 | 20231221 | 142300 | 1857788850 | 24550 | 24650 | 24650 | 24550 | 703 |
| 256 | 20231221 | 142200 | 1840489100 | 24650 | 24650 | 24650 | 24650 | 203 |
| 257 | 20231221 | 142100 | 1835485150 | 24650 | 24650 | 24650 | 24650 | 640 |
| 258 | 20231221 | 142000 | 1819709150 | 24650 | 24650 | 24650 | 24600 | 420 |
| 259 | 20231221 | 141900 | 1809356250 | 24650 | 24600 | 24650 | 24600 | 241 |
| 260 | 20231221 | 141800 | 1803415650 | 24550 | 24650 | 24650 | 24550 | 556 |
| 261 | 20231221 | 141700 | 1789750150 | 24650 | 24600 | 24650 | 24600 | 187 |
| 262 | 20231221 | 141600 | 1785140700 | 24650 | 24550 | 24650 | 24550 | 125 |
| 263 | 20231221 | 141500 | 1782064700 | 24600 | 24600 | 24600 | 24600 | 257 |
| 264 | 20231221 | 141400 | 1775742500 | 24600 | 24600 | 24600 | 24600 | 233 |
| 265 | 20231221 | 141300 | 1770010700 | 24600 | 24600 | 24600 | 24600 | 357 |
| 266 | 20231221 | 141200 | 1761228500 | 24600 | 24550 | 24600 | 24550 | 295 |
| 267 | 20231221 | 141100 | 1753974100 | 24550 | 24550 | 24550 | 24550 | 50 |
| 268 | 20231221 | 141000 | 1752746600 | 24550 | 24500 | 24550 | 24450 | 895 |
| 269 | 20231221 | 140900 | 1730802400 | 24500 | 24550 | 24550 | 24500 | 606 |
| 270 | 20231221 | 140800 | 1715942700 | 24600 | 24600 | 24600 | 24550 | 575 |
| 271 | 20231221 | 140700 | 1701816050 | 24600 | 24650 | 24650 | 24600 | 496 |
| 272 | 20231221 | 140600 | 1689595400 | 24650 | 24650 | 24650 | 24600 | 286 |
| 273 | 20231221 | 140500 | 1682547150 | 24650 | 24600 | 24650 | 24600 | 54 |
| 274 | 20231221 | 140400 | 1681216350 | 24600 | 24650 | 24650 | 24600 | 372 |
| 275 | 20231221 | 140300 | 1672052200 | 24600 | 24650 | 24650 | 24600 | 274 |
| 276 | 20231221 | 140200 | 1665300050 | 24600 | 24600 | 24650 | 24600 | 240 |
| 277 | 20231221 | 140100 | 1659393800 | 24600 | 24650 | 24650 | 24600 | 647 |
| 278 | 20231221 | 140000 | 1643461850 | 24650 | 24650 | 24650 | 24600 | 240 |
| 279 | 20231221 | 135900 | 1637547350 | 24550 | 24600 | 24650 | 24550 | 495 |
| 280 | 20231221 | 135800 | 1625364800 | 24650 | 24600 | 24650 | 24600 | 102 |
| 281 | 20231221 | 135700 | 1622853050 | 24550 | 24600 | 24650 | 24550 | 455 |
| 282 | 20231221 | 135600 | 1611662600 | 24600 | 24600 | 24600 | 24600 | 238 |
| 283 | 20231221 | 135500 | 1605807800 | 24550 | 24500 | 24600 | 24500 | 131 |
| 284 | 20231221 | 135400 | 1602588600 | 24550 | 24600 | 24600 | 24550 | 618 |
| 285 | 20231221 | 135300 | 1587404100 | 24600 | 24600 | 24600 | 24600 | 245 |
| 286 | 20231221 | 135200 | 1581377100 | 24650 | 24600 | 24650 | 24600 | 207 |
| 287 | 20231221 | 135100 | 1576284850 | 24600 | 24600 | 24650 | 24600 | 268 |
| 288 | 20231221 | 135000 | 1569682700 | 24650 | 24650 | 24650 | 24650 | 247 |
| 289 | 20231221 | 134900 | 1563594150 | 24600 | 24600 | 24600 | 24600 | 248 |
| 290 | 20231221 | 134800 | 1557493350 | 24550 | 24600 | 24600 | 24550 | 338 |
| 291 | 20231221 | 134700 | 1549183550 | 24600 | 24550 | 24600 | 24550 | 151 |
| 292 | 20231221 | 134600 | 1545473450 | 24550 | 24550 | 24550 | 24550 | 221 |
| 293 | 20231221 | 134500 | 1540047900 | 24500 | 24550 | 24550 | 24500 | 893 |
| 294 | 20231221 | 134400 | 1518157450 | 24550 | 24550 | 24550 | 24550 | 713 |
| 295 | 20231221 | 134300 | 1500653300 | 24550 | 24550 | 24600 | 24550 | 360 |
| 296 | 20231221 | 134200 | 1491804900 | 24550 | 24650 | 24700 | 24550 | 1170 |
| 297 | 20231221 | 134100 | 1463005700 | 24650 | 24650 | 24650 | 24650 | 555 |
| 298 | 20231221 | 134000 | 1449324950 | 24650 | 24600 | 24650 | 24600 | 120 |
| 299 | 20231221 | 133900 | 1446369900 | 24650 | 24600 | 24650 | 24600 | 248 |
| 300 | 20231221 | 133800 | 1440266850 | 24550 | 24650 | 24650 | 24550 | 789 |
| 301 | 20231221 | 133700 | 1420871800 | 24600 | 24600 | 24600 | 24600 | 491 |
| 302 | 20231221 | 133600 | 1408793200 | 24550 | 24550 | 24550 | 24550 | 303 |
| 303 | 20231221 | 133500 | 1401354550 | 24600 | 24550 | 24600 | 24500 | 788 |
| 304 | 20231221 | 133400 | 1382001050 | 24550 | 24550 | 24550 | 24550 | 196 |
| 305 | 20231221 | 133300 | 1377189250 | 24600 | 24600 | 24600 | 24500 | 863 |
| 306 | 20231221 | 133200 | 1355974650 | 24650 | 24600 | 24650 | 24600 | 678 |
| 307 | 20231221 | 133100 | 1339284450 | 24600 | 24550 | 24600 | 24550 | 351 |
| 308 | 20231221 | 133000 | 1330660900 | 24550 | 24500 | 24550 | 24500 | 557 |
| 309 | 20231221 | 132900 | 1316993400 | 24500 | 24450 | 24500 | 24450 | 286 |
| 310 | 20231221 | 132800 | 1309986450 | 24500 | 24450 | 24500 | 24450 | 222 |
| 311 | 20231221 | 132700 | 1304548000 | 24450 | 24400 | 24450 | 24400 | 367 |
| 312 | 20231221 | 132600 | 1295588300 | 24450 | 24400 | 24450 | 24400 | 588 |
| 313 | 20231221 | 132500 | 1281212600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 314 | 20231221 | 132400 | 1281212600 | 24400 | 24350 | 24400 | 24350 | 249 |
| 315 | 20231221 | 132300 | 1275137050 | 24350 | 24350 | 24350 | 24350 | 322 |
| 316 | 20231221 | 132200 | 1267296350 | 24350 | 24350 | 24350 | 24350 | 236 |
| 317 | 20231221 | 132100 | 1261549750 | 24300 | 24350 | 24350 | 24300 | 300 |
| 318 | 20231221 | 132000 | 1254247550 | 24400 | 24500 | 24500 | 24400 | 257 |
| 319 | 20231221 | 131900 | 1247965400 | 24450 | 24400 | 24500 | 24400 | 443 |
| 320 | 20231221 | 131800 | 1237125200 | 24450 | 24500 | 24500 | 24450 | 398 |
| 321 | 20231221 | 131700 | 1227384250 | 24500 | 24350 | 24500 | 24350 | 230 |
| 322 | 20231221 | 131600 | 1221750500 | 24300 | 24250 | 24300 | 24250 | 726 |
| 323 | 20231221 | 131500 | 1204132450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 324 | 20231221 | 131400 | 1204132450 | 24200 | 24200 | 24200 | 24200 | 1083 |
| 325 | 20231221 | 131300 | 1177923850 | 24200 | 24200 | 24200 | 24200 | 30 |
| 326 | 20231221 | 131200 | 1177197850 | 24200 | 24150 | 24200 | 24150 | 519 |
| 327 | 20231221 | 131100 | 1164650050 | 24150 | 24050 | 24150 | 24050 | 529 |
| 328 | 20231221 | 131000 | 1151910050 | 24050 | 24050 | 24050 | 24050 | 10 |
| 329 | 20231221 | 130900 | 1151669550 | 24000 | 24000 | 24000 | 24000 | 100 |
| 330 | 20231221 | 130800 | 1149269550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 331 | 20231221 | 130700 | 1149269550 | 23900 | 24000 | 24000 | 23900 | 201 |
| 332 | 20231221 | 130600 | 1144445650 | 23950 | 23950 | 23950 | 23950 | 9 |
| 333 | 20231221 | 130500 | 1144230100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 334 | 20231221 | 130400 | 1144230100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 335 | 20231221 | 130300 | 1144230100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 336 | 20231221 | 130200 | 1144230100 | 23900 | 23900 | 23900 | 23900 | 7 |
| 337 | 20231221 | 130100 | 1144062800 | 23900 | 23900 | 23900 | 23900 | 628 |
| 338 | 20231221 | 130000 | 1129053600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 339 | 20231221 | 125900 | 1129053600 | 23950 | 24000 | 24000 | 23950 | 94 |
| 340 | 20231221 | 125800 | 1126802250 | 24000 | 24000 | 24000 | 24000 | 50 |
| 341 | 20231221 | 125700 | 1125602250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 342 | 20231221 | 125600 | 1125602250 | 24000 | 24000 | 24050 | 24000 | 18 |
| 343 | 20231221 | 125500 | 1125170200 | 24050 | 24000 | 24050 | 24000 | 9 |
| 344 | 20231221 | 125400 | 1124954100 | 24000 | 24000 | 24000 | 24000 | 31 |
| 345 | 20231221 | 125300 | 1124210100 | 24000 | 24000 | 24000 | 24000 | 46 |
| 346 | 20231221 | 125200 | 1123106100 | 24000 | 24000 | 24000 | 24000 | 267 |
| 347 | 20231221 | 125100 | 1116698100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 348 | 20231221 | 125000 | 1116698100 | 24000 | 24000 | 24000 | 24000 | 1 |
| 349 | 20231221 | 124900 | 1116674100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 350 | 20231221 | 124800 | 1116674100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 351 | 20231221 | 124700 | 1116674100 | 24000 | 24000 | 24000 | 24000 | 78 |
| 352 | 20231221 | 124600 | 1114802100 | 24000 | 24000 | 24000 | 24000 | 6 |
| 353 | 20231221 | 124500 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 354 | 20231221 | 124400 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 355 | 20231221 | 124300 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 356 | 20231221 | 124200 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 357 | 20231221 | 124100 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 358 | 20231221 | 124000 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 359 | 20231221 | 123900 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 360 | 20231221 | 123800 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 361 | 20231221 | 123700 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 362 | 20231221 | 123600 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 363 | 20231221 | 123500 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 364 | 20231221 | 123400 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 365 | 20231221 | 123300 | 1114658100 | 24050 | 24050 | 24050 | 24050 | 252 |
| 366 | 20231221 | 123200 | 1108597500 | 24050 | 24050 | 24050 | 24050 | 49 |
| 367 | 20231221 | 123100 | 1107419050 | 24050 | 24050 | 24050 | 24050 | 0 |
| 368 | 20231221 | 123000 | 1107419050 | 24050 | 24050 | 24050 | 24050 | 0 |
| 369 | 20231221 | 122900 | 1107419050 | 24050 | 24050 | 24050 | 24050 | 270 |
| 370 | 20231221 | 122800 | 1100925550 | 24050 | 24050 | 24050 | 24050 | 2 |
| 371 | 20231221 | 122700 | 1100877450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 372 | 20231221 | 122600 | 1100877450 | 24050 | 24000 | 24050 | 24000 | 44 |
| 373 | 20231221 | 122500 | 1099819350 | 24000 | 24000 | 24000 | 24000 | 145 |
| 374 | 20231221 | 122400 | 1096339350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 375 | 20231221 | 122300 | 1096339350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 376 | 20231221 | 122200 | 1096339350 | 24000 | 24000 | 24000 | 24000 | 1 |
| 377 | 20231221 | 122100 | 1096315350 | 24000 | 24000 | 24000 | 24000 | 1 |
| 378 | 20231221 | 122000 | 1096291350 | 24000 | 24000 | 24000 | 24000 | 2 |
| 379 | 20231221 | 121900 | 1096243350 | 24000 | 24000 | 24000 | 24000 | 11 |
| 380 | 20231221 | 121800 | 1095979350 | 23900 | 24000 | 24000 | 23900 | 294 |
| 381 | 20231221 | 121700 | 1088936150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 382 | 20231221 | 121600 | 1088936150 | 24050 | 24100 | 24100 | 24050 | 57 |
| 383 | 20231221 | 121500 | 1087565250 | 24050 | 24050 | 24050 | 24050 | 1 |
| 384 | 20231221 | 121400 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 385 | 20231221 | 121300 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 386 | 20231221 | 121200 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 387 | 20231221 | 121100 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 388 | 20231221 | 121000 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 389 | 20231221 | 120900 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 390 | 20231221 | 120800 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 391 | 20231221 | 120700 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 392 | 20231221 | 120600 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 393 | 20231221 | 120500 | 1087541200 | 24050 | 24050 | 24050 | 24050 | 10 |
| 394 | 20231221 | 120400 | 1087300700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 395 | 20231221 | 120300 | 1087300700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 396 | 20231221 | 120200 | 1087300700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 397 | 20231221 | 120100 | 1087300700 | 24050 | 24050 | 24050 | 24050 | 2 |
| 398 | 20231221 | 120000 | 1087252600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 399 | 20231221 | 115900 | 1087252600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 400 | 20231221 | 115800 | 1087252600 | 24050 | 24050 | 24050 | 24050 | 6 |
| 401 | 20231221 | 115700 | 1087108300 | 24050 | 24000 | 24050 | 24000 | 105 |
| 402 | 20231221 | 115600 | 1084586050 | 23950 | 24000 | 24000 | 23950 | 60 |
| 403 | 20231221 | 115500 | 1083148550 | 23950 | 23950 | 23950 | 23950 | 1 |
| 404 | 20231221 | 115400 | 1083124600 | 24000 | 24000 | 24000 | 24000 | 7 |
| 405 | 20231221 | 115300 | 1082956600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 406 | 20231221 | 115200 | 1082956600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 407 | 20231221 | 115100 | 1082956600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 408 | 20231221 | 115000 | 1082956600 | 23950 | 24000 | 24000 | 23950 | 102 |
| 409 | 20231221 | 114900 | 1080511750 | 24050 | 24050 | 24050 | 24050 | 24 |
| 410 | 20231221 | 114800 | 1079934550 | 24100 | 24100 | 24100 | 24100 | 42 |
| 411 | 20231221 | 114700 | 1078922350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 412 | 20231221 | 114600 | 1078922350 | 24100 | 24100 | 24100 | 24100 | 540 |
| 413 | 20231221 | 114500 | 1065908350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 414 | 20231221 | 114400 | 1065908350 | 24150 | 24150 | 24150 | 24150 | 2903 |
| 415 | 20231221 | 114300 | 995800900 | 24050 | 24050 | 24050 | 24050 | 2 |
| 416 | 20231221 | 114200 | 995752800 | 24100 | 24150 | 24150 | 24000 | 803 |
| 417 | 20231221 | 114100 | 976398450 | 24250 | 24000 | 24800 | 24000 | 4890 |
| 418 | 20231221 | 114000 | 857401900 | 23950 | 23950 | 23950 | 23950 | 54 |
| 419 | 20231221 | 113900 | 856108600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 420 | 20231221 | 113800 | 856108600 | 23950 | 23950 | 23950 | 23950 | 8 |
| 421 | 20231221 | 113700 | 855917000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 422 | 20231221 | 113600 | 855917000 | 23950 | 23900 | 23950 | 23900 | 11 |
| 423 | 20231221 | 113500 | 855653650 | 23900 | 23900 | 23900 | 23900 | 42 |
| 424 | 20231221 | 113400 | 854649850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 425 | 20231221 | 113300 | 854649850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 426 | 20231221 | 113200 | 854649850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 427 | 20231221 | 113100 | 854649850 | 23850 | 23900 | 23900 | 23850 | 107 |
| 428 | 20231221 | 113000 | 852097650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 429 | 20231221 | 112900 | 852097650 | 23900 | 23900 | 23900 | 23900 | 14 |
| 430 | 20231221 | 112800 | 851763050 | 23900 | 23900 | 23900 | 23900 | 10 |
| 431 | 20231221 | 112700 | 851524050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 432 | 20231221 | 112600 | 851524050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 433 | 20231221 | 112500 | 851524050 | 23800 | 23850 | 23850 | 23800 | 1040 |
| 434 | 20231221 | 112400 | 826771700 | 23850 | 23850 | 23850 | 23850 | 6 |
| 435 | 20231221 | 112300 | 826628600 | 23850 | 23850 | 23850 | 23850 | 161 |
| 436 | 20231221 | 112200 | 822788750 | 23850 | 23850 | 23850 | 23850 | 43 |
| 437 | 20231221 | 112100 | 821763200 | 23850 | 23850 | 23850 | 23850 | 2 |
| 438 | 20231221 | 112000 | 821715500 | 23850 | 23850 | 23850 | 23850 | 500 |
| 439 | 20231221 | 111900 | 809790500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 440 | 20231221 | 111800 | 809790500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 441 | 20231221 | 111700 | 809790500 | 23900 | 23850 | 23900 | 23850 | 568 |
| 442 | 20231221 | 111600 | 796241700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 443 | 20231221 | 111500 | 796241700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 444 | 20231221 | 111400 | 796241700 | 23900 | 23950 | 23950 | 23900 | 1985 |
| 445 | 20231221 | 111300 | 748799950 | 23900 | 23900 | 23900 | 23900 | 428 |
| 446 | 20231221 | 111200 | 738570750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 447 | 20231221 | 111100 | 738570750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 448 | 20231221 | 111000 | 738570750 | 23950 | 23900 | 23950 | 23900 | 22 |
| 449 | 20231221 | 110900 | 738044050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 450 | 20231221 | 110800 | 738044050 | 23900 | 23900 | 23900 | 23900 | 110 |
| 451 | 20231221 | 110700 | 735415050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 452 | 20231221 | 110600 | 735415050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 453 | 20231221 | 110500 | 735415050 | 23850 | 23850 | 23850 | 23850 | 387 |
| 454 | 20231221 | 110400 | 726185100 | 23850 | 23850 | 23850 | 23850 | 115 |
| 455 | 20231221 | 110300 | 723442350 | 23850 | 23850 | 23900 | 23850 | 5 |
| 456 | 20231221 | 110200 | 723323000 | 23850 | 23850 | 23850 | 23850 | 5 |
| 457 | 20231221 | 110100 | 723203750 | 23850 | 23850 | 23850 | 23850 | 28 |
| 458 | 20231221 | 110000 | 722535950 | 23950 | 23950 | 23950 | 23950 | 2 |
| 459 | 20231221 | 105900 | 722488050 | 23850 | 23900 | 23900 | 23800 | 1077 |
| 460 | 20231221 | 105800 | 696804400 | 23850 | 23900 | 23900 | 23850 | 575 |
| 461 | 20231221 | 105700 | 683065700 | 24000 | 23950 | 24000 | 23950 | 19 |
| 462 | 20231221 | 105600 | 682609950 | 24000 | 24000 | 24000 | 24000 | 2 |
| 463 | 20231221 | 105500 | 682561950 | 23950 | 24050 | 24050 | 23950 | 198 |
| 464 | 20231221 | 105400 | 677819700 | 24050 | 24050 | 24050 | 24050 | 1 |
| 465 | 20231221 | 105300 | 677795650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 466 | 20231221 | 105200 | 677795650 | 24050 | 24000 | 24050 | 24000 | 7 |
| 467 | 20231221 | 105100 | 677627400 | 23950 | 23950 | 23950 | 23950 | 93 |
| 468 | 20231221 | 105000 | 675400050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 469 | 20231221 | 104900 | 675400050 | 23950 | 23950 | 23950 | 23950 | 110 |
| 470 | 20231221 | 104800 | 672765550 | 23950 | 23900 | 23950 | 23850 | 770 |
| 471 | 20231221 | 104700 | 654360100 | 23900 | 23900 | 23900 | 23900 | 100 |
| 472 | 20231221 | 104600 | 651970100 | 23900 | 23900 | 23900 | 23900 | 16 |
| 473 | 20231221 | 104500 | 651587700 | 23900 | 23850 | 23900 | 23850 | 754 |
| 474 | 20231221 | 104400 | 633572100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 475 | 20231221 | 104300 | 633572100 | 23850 | 23850 | 23850 | 23850 | 28 |
| 476 | 20231221 | 104200 | 632904300 | 23850 | 23900 | 23900 | 23850 | 3644 |
| 477 | 20231221 | 104100 | 545837450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 478 | 20231221 | 104000 | 545837450 | 23900 | 23950 | 23950 | 23900 | 141 |
| 479 | 20231221 | 103900 | 542460550 | 23950 | 23950 | 23950 | 23950 | 1 |
| 480 | 20231221 | 103800 | 542436600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 481 | 20231221 | 103700 | 542436600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 482 | 20231221 | 103600 | 542436600 | 24000 | 24000 | 24000 | 24000 | 1 |
| 483 | 20231221 | 103500 | 542412600 | 24000 | 23950 | 24000 | 23900 | 1180 |
| 484 | 20231221 | 103400 | 514159650 | 23950 | 24050 | 24050 | 23950 | 160 |
| 485 | 20231221 | 103300 | 510325400 | 24050 | 24050 | 24050 | 24050 | 1000 |
| 486 | 20231221 | 103200 | 486275400 | 24050 | 23950 | 24050 | 23950 | 126 |
| 487 | 20231221 | 103100 | 483249300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 488 | 20231221 | 103000 | 483249300 | 24050 | 24050 | 24050 | 24050 | 9 |
| 489 | 20231221 | 102900 | 483032850 | 24050 | 24000 | 24050 | 23950 | 340 |
| 490 | 20231221 | 102800 | 474872550 | 24000 | 24100 | 24100 | 24000 | 5100 |
| 491 | 20231221 | 102700 | 352268300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 492 | 20231221 | 102600 | 352268300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 493 | 20231221 | 102500 | 352268300 | 24100 | 24100 | 24100 | 24100 | 16 |
| 494 | 20231221 | 102400 | 351882700 | 24100 | 24100 | 24100 | 24100 | 0 |
| 495 | 20231221 | 102300 | 351882700 | 24100 | 24100 | 24100 | 24100 | 3 |
| 496 | 20231221 | 102200 | 351810400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 497 | 20231221 | 102100 | 351810400 | 24200 | 24200 | 24200 | 24200 | 20 |
| 498 | 20231221 | 102000 | 351326400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 499 | 20231221 | 101900 | 351326400 | 24200 | 24200 | 24200 | 24150 | 220 |
| 500 | 20231221 | 101800 | 346011750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 501 | 20231221 | 101700 | 346011750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 502 | 20231221 | 101600 | 346011750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 503 | 20231221 | 101500 | 346011750 | 24250 | 24200 | 24250 | 24200 | 4 |
| 504 | 20231221 | 101400 | 345914900 | 24150 | 24150 | 24150 | 24150 | 13 |
| 505 | 20231221 | 101300 | 345600950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 506 | 20231221 | 101200 | 345600950 | 24150 | 24150 | 24150 | 24150 | 1 |
| 507 | 20231221 | 101100 | 345576800 | 24200 | 24350 | 24350 | 24200 | 364 |
| 508 | 20231221 | 101000 | 336759400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 509 | 20231221 | 100900 | 336759400 | 24350 | 24350 | 24350 | 24350 | 1 |
| 510 | 20231221 | 100800 | 336735050 | 24250 | 24250 | 24250 | 24250 | 1 |
| 511 | 20231221 | 100700 | 336710800 | 24200 | 24200 | 24200 | 24200 | 2 |
| 512 | 20231221 | 100600 | 336662400 | 24200 | 24100 | 24200 | 24100 | 1096 |
| 513 | 20231221 | 100500 | 310153500 | 24100 | 24050 | 24100 | 24050 | 105 |
| 514 | 20231221 | 100400 | 307623050 | 24050 | 24050 | 24050 | 24050 | 2 |
| 515 | 20231221 | 100300 | 307574950 | 24050 | 24100 | 24100 | 24050 | 194 |
| 516 | 20231221 | 100200 | 302906700 | 24150 | 24150 | 24150 | 24150 | 4 |
| 517 | 20231221 | 100100 | 302810100 | 24150 | 24150 | 24150 | 24150 | 1 |
| 518 | 20231221 | 100000 | 302785950 | 24100 | 24100 | 24100 | 24100 | 11 |
| 519 | 20231221 | 095900 | 302520850 | 24100 | 24050 | 24100 | 24050 | 310 |
| 520 | 20231221 | 095800 | 295065250 | 24000 | 24000 | 24050 | 24000 | 554 |
| 521 | 20231221 | 095700 | 281769050 | 24050 | 24050 | 24050 | 24050 | 333 |
| 522 | 20231221 | 095600 | 273760400 | 24050 | 24100 | 24100 | 24050 | 1047 |
| 523 | 20231221 | 095500 | 248552700 | 24100 | 24150 | 24150 | 24100 | 85 |
| 524 | 20231221 | 095400 | 246504150 | 24150 | 24150 | 24150 | 24150 | 2 |
| 525 | 20231221 | 095300 | 246455850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 526 | 20231221 | 095200 | 246455850 | 24100 | 24100 | 24100 | 24100 | 50 |
| 527 | 20231221 | 095100 | 245250850 | 24100 | 24150 | 24150 | 24100 | 111 |
| 528 | 20231221 | 095000 | 242575250 | 24100 | 24150 | 24150 | 24100 | 23 |
| 529 | 20231221 | 094900 | 242020850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 530 | 20231221 | 094800 | 242020850 | 24150 | 24150 | 24150 | 24150 | 5 |
| 531 | 20231221 | 094700 | 241900100 | 24150 | 24050 | 24150 | 24050 | 5 |
| 532 | 20231221 | 094600 | 241779450 | 24150 | 24100 | 24150 | 24100 | 46 |
| 533 | 20231221 | 094500 | 240668950 | 24100 | 24100 | 24100 | 24100 | 236 |
| 534 | 20231221 | 094400 | 234981350 | 24150 | 24150 | 24150 | 24150 | 47 |
| 535 | 20231221 | 094300 | 233846300 | 24150 | 24150 | 24150 | 24150 | 270 |
| 536 | 20231221 | 094200 | 227325800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 537 | 20231221 | 094100 | 227325800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 538 | 20231221 | 094000 | 227325800 | 24200 | 24200 | 24200 | 24200 | 10 |
| 539 | 20231221 | 093900 | 227083800 | 24200 | 24200 | 24200 | 24200 | 72 |
| 540 | 20231221 | 093800 | 225341400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 541 | 20231221 | 093700 | 225341400 | 24250 | 24300 | 24300 | 24250 | 429 |
| 542 | 20231221 | 093600 | 214934700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 543 | 20231221 | 093500 | 214934700 | 24300 | 24300 | 24300 | 24250 | 161 |
| 544 | 20231221 | 093400 | 211027900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 545 | 20231221 | 093300 | 211027900 | 24300 | 24300 | 24300 | 24300 | 45 |
| 546 | 20231221 | 093200 | 209934400 | 24300 | 24300 | 24300 | 24300 | 38 |
| 547 | 20231221 | 093100 | 209011000 | 24250 | 24250 | 24250 | 24250 | 15 |
| 548 | 20231221 | 093000 | 208647250 | 24250 | 24200 | 24250 | 24200 | 368 |
| 549 | 20231221 | 092900 | 199725450 | 24150 | 24100 | 24150 | 24100 | 1441 |
| 550 | 20231221 | 092800 | 164926300 | 24100 | 24250 | 24250 | 24100 | 1516 |
| 551 | 20231221 | 092700 | 128300500 | 24250 | 24250 | 24250 | 24250 | 30 |
| 552 | 20231221 | 092600 | 127573000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 553 | 20231221 | 092500 | 127573000 | 24250 | 24200 | 24250 | 24200 | 146 |
| 554 | 20231221 | 092400 | 124039750 | 24200 | 24250 | 24250 | 24200 | 200 |
| 555 | 20231221 | 092300 | 119189800 | 24250 | 24250 | 24250 | 24250 | 334 |
| 556 | 20231221 | 092200 | 111090300 | 24250 | 24250 | 24250 | 24250 | 80 |
| 557 | 20231221 | 092100 | 109150300 | 24250 | 24250 | 24250 | 24250 | 50 |
| 558 | 20231221 | 092000 | 107937800 | 24250 | 24250 | 24250 | 24200 | 295 |
| 559 | 20231221 | 091900 | 100789150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 560 | 20231221 | 091800 | 100789150 | 24250 | 24250 | 24250 | 24250 | 40 |
| 561 | 20231221 | 091700 | 99819150 | 24250 | 24300 | 24300 | 24250 | 198 |
| 562 | 20231221 | 091600 | 95017550 | 24300 | 24300 | 24300 | 24300 | 1 |
| 563 | 20231221 | 091500 | 94993250 | 24300 | 24350 | 24350 | 24300 | 226 |
| 564 | 20231221 | 091400 | 89501200 | 24350 | 24350 | 24350 | 24350 | 2 |
| 565 | 20231221 | 091300 | 89452500 | 24350 | 24400 | 24400 | 24350 | 11 |
| 566 | 20231221 | 091200 | 89184150 | 24350 | 24300 | 24350 | 24250 | 214 |
| 567 | 20231221 | 091100 | 83974250 | 24250 | 24350 | 24350 | 24250 | 82 |
| 568 | 20231221 | 091000 | 81984650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 569 | 20231221 | 090900 | 81984650 | 24300 | 24300 | 24400 | 24300 | 195 |
| 570 | 20231221 | 090800 | 77237150 | 24300 | 24300 | 24300 | 24300 | 44 |
| 571 | 20231221 | 090700 | 76167950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 572 | 20231221 | 090600 | 76167950 | 24300 | 24300 | 24300 | 24300 | 29 |
| 573 | 20231221 | 090500 | 75463250 | 24400 | 24300 | 24400 | 24250 | 211 |
| 574 | 20231221 | 090400 | 70330100 | 24250 | 24350 | 24350 | 24250 | 66 |
| 575 | 20231221 | 090300 | 68725450 | 24400 | 24300 | 24400 | 24300 | 302 |
| 576 | 20231221 | 090200 | 61381750 | 24250 | 24100 | 24250 | 24100 | 672 |
| 577 | 20231221 | 090100 | 45164650 | 24250 | 24200 | 24250 | 24100 | 444 |
| 578 | 20231221 | 090000 | 34430850 | 24300 | 24450 | 24450 | 24150 | 1416 |