31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 3 | 20231207 | 183800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20231207 | 183700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20231207 | 183600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20231207 | 183500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20231207 | 183400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20231207 | 183300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20231207 | 183200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20231207 | 183100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20231207 | 183000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20231207 | 182900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20231207 | 182800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20231207 | 182700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20231207 | 182600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20231207 | 182500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20231207 | 182400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20231207 | 182300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20231207 | 182200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20231207 | 182100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20231207 | 182000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20231207 | 181900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20231207 | 181800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20231207 | 181700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20231207 | 181600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20231207 | 181500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20231207 | 181400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20231207 | 181300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20231207 | 181200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20231207 | 181100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20231207 | 181000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20231207 | 180900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 33 | 20231207 | 180800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20231207 | 180700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20231207 | 180600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20231207 | 180500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20231207 | 180400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20231207 | 180300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20231207 | 180200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20231207 | 180100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20231207 | 180000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20231207 | 175900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20231207 | 175800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20231207 | 175700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20231207 | 175600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20231207 | 175500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20231207 | 175400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20231207 | 175300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20231207 | 175200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20231207 | 175100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20231207 | 175000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20231207 | 174900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20231207 | 174800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20231207 | 174700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20231207 | 174600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20231207 | 174500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20231207 | 174400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20231207 | 174300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20231207 | 174200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20231207 | 174100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20231207 | 174000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20231207 | 173900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 63 | 20231207 | 173800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20231207 | 173700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20231207 | 173600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20231207 | 173500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20231207 | 173400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20231207 | 173300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20231207 | 173200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20231207 | 173100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20231207 | 173000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20231207 | 172900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20231207 | 172800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20231207 | 172700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20231207 | 172600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20231207 | 172500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20231207 | 172400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20231207 | 172300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20231207 | 172200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20231207 | 172100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20231207 | 172000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20231207 | 171900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20231207 | 171800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20231207 | 171700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20231207 | 171600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20231207 | 171500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20231207 | 171400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20231207 | 171300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20231207 | 171200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20231207 | 171100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20231207 | 171000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20231207 | 170900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 93 | 20231207 | 170800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20231207 | 170700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20231207 | 170600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20231207 | 170500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20231207 | 170400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20231207 | 170300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20231207 | 170200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20231207 | 170100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20231207 | 170000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20231207 | 165900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20231207 | 165800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20231207 | 165700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20231207 | 165600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20231207 | 165500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20231207 | 165400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20231207 | 165300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20231207 | 165200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20231207 | 165100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20231207 | 165000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20231207 | 164900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20231207 | 164800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20231207 | 164700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20231207 | 164600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20231207 | 164500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20231207 | 164400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20231207 | 164300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20231207 | 164200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20231207 | 164100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20231207 | 164000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20231207 | 163900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 123 | 20231207 | 163800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20231207 | 163700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20231207 | 163600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20231207 | 163500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20231207 | 163400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20231207 | 163300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20231207 | 163200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20231207 | 163100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20231207 | 163000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20231207 | 162900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20231207 | 162800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20231207 | 162700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20231207 | 162600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20231207 | 162500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20231207 | 162400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20231207 | 162300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20231207 | 162200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20231207 | 162100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20231207 | 162000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20231207 | 161900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20231207 | 161800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20231207 | 161700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20231207 | 161600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20231207 | 161500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20231207 | 161400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20231207 | 161300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20231207 | 161200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20231207 | 161100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20231207 | 161000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20231207 | 160900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 153 | 20231207 | 160800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20231207 | 160700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20231207 | 160600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20231207 | 160500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20231207 | 160400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20231207 | 160300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20231207 | 160200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20231207 | 160100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20231207 | 160000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20231207 | 155900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20231207 | 155800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20231207 | 155700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20231207 | 155600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20231207 | 155500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20231207 | 155400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20231207 | 155300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20231207 | 155200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20231207 | 155100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20231207 | 155000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20231207 | 154900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20231207 | 154800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20231207 | 154700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20231207 | 154600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20231207 | 154500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20231207 | 154400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20231207 | 154300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20231207 | 154200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20231207 | 154100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20231207 | 154000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20231207 | 153900 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 183 | 20231207 | 153800 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20231207 | 153700 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20231207 | 153600 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20231207 | 153500 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20231207 | 153400 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20231207 | 153300 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20231207 | 153200 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20231207 | 153100 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20231207 | 153000 | 10662131150 | 25650 | 25650 | 25650 | 25650 | 3649 |
| 192 | 20231207 | 152900 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20231207 | 152800 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20231207 | 152700 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20231207 | 152600 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20231207 | 152500 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20231207 | 152400 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20231207 | 152300 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20231207 | 152200 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20231207 | 152100 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20231207 | 152000 | 10568534300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20231207 | 151900 | 10568534300 | 25800 | 25900 | 26050 | 25800 | 1354 |
| 203 | 20231207 | 151800 | 10533429950 | 25900 | 25900 | 25950 | 25850 | 466 |
| 204 | 20231207 | 151700 | 10521363200 | 25850 | 25950 | 25950 | 25850 | 417 |
| 205 | 20231207 | 151600 | 10510547800 | 26000 | 26050 | 26050 | 26000 | 424 |
| 206 | 20231207 | 151500 | 10499512900 | 26050 | 26100 | 26100 | 26000 | 269 |
| 207 | 20231207 | 151400 | 10492511250 | 26000 | 26000 | 26150 | 26000 | 1036 |
| 208 | 20231207 | 151300 | 10465486100 | 26000 | 26000 | 26100 | 26000 | 436 |
| 209 | 20231207 | 151200 | 10454127150 | 26050 | 26100 | 26150 | 26050 | 280 |
| 210 | 20231207 | 151100 | 10446824900 | 26100 | 25950 | 26100 | 25950 | 733 |
| 211 | 20231207 | 151000 | 10427793700 | 26000 | 26050 | 26050 | 25950 | 809 |
| 212 | 20231207 | 150900 | 10406773100 | 26050 | 26000 | 26050 | 26000 | 23 |
| 213 | 20231207 | 150800 | 10406174900 | 26000 | 26000 | 26000 | 25950 | 959 |
| 214 | 20231207 | 150700 | 10381259850 | 25950 | 26000 | 26000 | 25950 | 485 |
| 215 | 20231207 | 150600 | 10368649900 | 26000 | 26150 | 26150 | 26000 | 1971 |
| 216 | 20231207 | 150500 | 10317274000 | 26150 | 26150 | 26200 | 26100 | 597 |
| 217 | 20231207 | 150400 | 10301658750 | 26150 | 26150 | 26250 | 26150 | 233 |
| 218 | 20231207 | 150300 | 10295565700 | 26250 | 26250 | 26250 | 26150 | 181 |
| 219 | 20231207 | 150200 | 10290822600 | 26250 | 26250 | 26250 | 26200 | 598 |
| 220 | 20231207 | 150100 | 10275153350 | 26250 | 26200 | 26250 | 26150 | 552 |
| 221 | 20231207 | 150000 | 10260679550 | 26100 | 26100 | 26150 | 26100 | 321 |
| 222 | 20231207 | 145900 | 10252293050 | 26100 | 26050 | 26100 | 26050 | 63 |
| 223 | 20231207 | 145800 | 10250650200 | 26050 | 26100 | 26100 | 26000 | 140 |
| 224 | 20231207 | 145700 | 10247005400 | 26100 | 26100 | 26100 | 26100 | 263 |
| 225 | 20231207 | 145600 | 10240141100 | 26150 | 26150 | 26150 | 26150 | 270 |
| 226 | 20231207 | 145500 | 10233080600 | 26250 | 26100 | 26250 | 26100 | 827 |
| 227 | 20231207 | 145400 | 10211418050 | 26150 | 26100 | 26150 | 26100 | 251 |
| 228 | 20231207 | 145300 | 10204854700 | 26100 | 26100 | 26150 | 26100 | 45 |
| 229 | 20231207 | 145200 | 10203678250 | 26100 | 26150 | 26150 | 26100 | 79 |
| 230 | 20231207 | 145100 | 10201615600 | 26000 | 26150 | 26150 | 26000 | 315 |
| 231 | 20231207 | 145000 | 10193384050 | 26150 | 25900 | 26250 | 25800 | 730 |
| 232 | 20231207 | 144900 | 10174351850 | 25900 | 25800 | 25900 | 25750 | 281 |
| 233 | 20231207 | 144800 | 10167097500 | 26050 | 26050 | 26100 | 25750 | 1067 |
| 234 | 20231207 | 144700 | 10139407650 | 26050 | 26050 | 26050 | 26050 | 248 |
| 235 | 20231207 | 144600 | 10132947250 | 26000 | 26000 | 26000 | 25950 | 167 |
| 236 | 20231207 | 144500 | 10128606200 | 26000 | 26000 | 26000 | 26000 | 124 |
| 237 | 20231207 | 144400 | 10125382200 | 25950 | 25950 | 25950 | 25950 | 199 |
| 238 | 20231207 | 144300 | 10120218150 | 26000 | 25800 | 26000 | 25800 | 277 |
| 239 | 20231207 | 144200 | 10113019800 | 25800 | 25750 | 25950 | 25700 | 133 |
| 240 | 20231207 | 144100 | 10109595000 | 25750 | 25850 | 25850 | 25750 | 206 |
| 241 | 20231207 | 144000 | 10104279400 | 25900 | 25950 | 25950 | 25900 | 416 |
| 242 | 20231207 | 143900 | 10093489600 | 25950 | 25950 | 26000 | 25950 | 228 |
| 243 | 20231207 | 143800 | 10087572950 | 25950 | 26050 | 26100 | 25950 | 424 |
| 244 | 20231207 | 143700 | 10076529050 | 26100 | 25950 | 26250 | 25950 | 925 |
| 245 | 20231207 | 143600 | 10052367450 | 25950 | 25900 | 25950 | 25900 | 30 |
| 246 | 20231207 | 143500 | 10051589950 | 25950 | 25900 | 25950 | 25900 | 45 |
| 247 | 20231207 | 143400 | 10050423300 | 25900 | 25950 | 25950 | 25850 | 18 |
| 248 | 20231207 | 143300 | 10049957250 | 25950 | 25900 | 25950 | 25850 | 269 |
| 249 | 20231207 | 143200 | 10042987800 | 25900 | 25900 | 26000 | 25900 | 172 |
| 250 | 20231207 | 143100 | 10038527750 | 25850 | 25700 | 25850 | 25700 | 89 |
| 251 | 20231207 | 143000 | 10036231350 | 25700 | 25600 | 26000 | 25600 | 725 |
| 252 | 20231207 | 142900 | 10017578750 | 25600 | 25600 | 25600 | 25600 | 269 |
| 253 | 20231207 | 142800 | 10010692350 | 25600 | 25700 | 25700 | 25600 | 373 |
| 254 | 20231207 | 142700 | 10001136250 | 25600 | 25750 | 25750 | 25550 | 1679 |
| 255 | 20231207 | 142600 | 9958103600 | 25750 | 25650 | 25750 | 25600 | 191 |
| 256 | 20231207 | 142500 | 9953195000 | 25650 | 25650 | 25650 | 25650 | 472 |
| 257 | 20231207 | 142400 | 9941088200 | 25650 | 25700 | 25750 | 25650 | 344 |
| 258 | 20231207 | 142300 | 9932254350 | 25700 | 25800 | 25800 | 25700 | 444 |
| 259 | 20231207 | 142200 | 9920816000 | 25800 | 25800 | 25900 | 25800 | 114 |
| 260 | 20231207 | 142100 | 9917874150 | 25800 | 26000 | 26050 | 25800 | 314 |
| 261 | 20231207 | 142000 | 9909725550 | 26000 | 25850 | 26000 | 25750 | 1086 |
| 262 | 20231207 | 141900 | 9881713700 | 25850 | 25950 | 25950 | 25850 | 1086 |
| 263 | 20231207 | 141800 | 9853632150 | 25950 | 25950 | 25950 | 25950 | 240 |
| 264 | 20231207 | 141700 | 9847404150 | 25950 | 25950 | 25950 | 25850 | 122 |
| 265 | 20231207 | 141600 | 9844240250 | 25800 | 25800 | 25800 | 25750 | 224 |
| 266 | 20231207 | 141500 | 9838464600 | 25750 | 25800 | 25800 | 25750 | 42 |
| 267 | 20231207 | 141400 | 9837382000 | 25750 | 25850 | 25850 | 25750 | 154 |
| 268 | 20231207 | 141300 | 9833409250 | 25950 | 26000 | 26000 | 25750 | 285 |
| 269 | 20231207 | 141200 | 9826040250 | 26100 | 26050 | 26150 | 26050 | 392 |
| 270 | 20231207 | 141100 | 9815810150 | 26100 | 25650 | 26100 | 25550 | 799 |
| 271 | 20231207 | 141000 | 9795181050 | 25650 | 25650 | 25700 | 25600 | 560 |
| 272 | 20231207 | 140900 | 9780821950 | 25650 | 25650 | 25700 | 25600 | 206 |
| 273 | 20231207 | 140800 | 9775538700 | 25650 | 25550 | 25650 | 25450 | 1359 |
| 274 | 20231207 | 140700 | 9740911800 | 25500 | 25750 | 25850 | 25450 | 2175 |
| 275 | 20231207 | 140600 | 9685273900 | 25750 | 26000 | 26000 | 25750 | 1315 |
| 276 | 20231207 | 140500 | 9651225000 | 26000 | 26200 | 26200 | 26000 | 1169 |
| 277 | 20231207 | 140400 | 9620756400 | 26200 | 26150 | 26300 | 26150 | 710 |
| 278 | 20231207 | 140300 | 9602171550 | 26100 | 26150 | 26150 | 26100 | 1053 |
| 279 | 20231207 | 140200 | 9574640150 | 26200 | 26150 | 26200 | 26150 | 102 |
| 280 | 20231207 | 140100 | 9571969600 | 26200 | 26300 | 26300 | 26200 | 972 |
| 281 | 20231207 | 140000 | 9546479700 | 26300 | 26350 | 26350 | 26300 | 435 |
| 282 | 20231207 | 135900 | 9535017550 | 26450 | 26450 | 26450 | 26300 | 579 |
| 283 | 20231207 | 135800 | 9519765900 | 26500 | 26400 | 26500 | 26400 | 251 |
| 284 | 20231207 | 135700 | 9513131800 | 26450 | 26550 | 26550 | 26450 | 478 |
| 285 | 20231207 | 135600 | 9500467250 | 26600 | 26550 | 26600 | 26550 | 355 |
| 286 | 20231207 | 135500 | 9491041400 | 26550 | 26500 | 26600 | 26500 | 386 |
| 287 | 20231207 | 135400 | 9480802450 | 26500 | 26500 | 26600 | 26500 | 223 |
| 288 | 20231207 | 135300 | 9474884600 | 26500 | 26650 | 26650 | 26400 | 991 |
| 289 | 20231207 | 135200 | 9448479550 | 26650 | 26300 | 26650 | 26300 | 629 |
| 290 | 20231207 | 135100 | 9431801100 | 26300 | 26350 | 26350 | 26250 | 529 |
| 291 | 20231207 | 135000 | 9417883300 | 26250 | 26200 | 26300 | 26200 | 449 |
| 292 | 20231207 | 134900 | 9406111100 | 26200 | 26250 | 26300 | 26200 | 1034 |
| 293 | 20231207 | 134800 | 9378992000 | 26250 | 26650 | 26650 | 26250 | 1556 |
| 294 | 20231207 | 134700 | 9337784800 | 26600 | 26700 | 26700 | 26600 | 2054 |
| 295 | 20231207 | 134600 | 9283013050 | 26700 | 26500 | 26700 | 26450 | 1532 |
| 296 | 20231207 | 134500 | 9242355350 | 26500 | 26500 | 26550 | 26400 | 904 |
| 297 | 20231207 | 134400 | 9218384450 | 26400 | 26300 | 26500 | 26250 | 1451 |
| 298 | 20231207 | 134300 | 9180093650 | 26350 | 26400 | 26400 | 26250 | 363 |
| 299 | 20231207 | 134200 | 9170557250 | 26200 | 26450 | 26500 | 26200 | 1029 |
| 300 | 20231207 | 134100 | 9143410100 | 26450 | 26300 | 26450 | 26200 | 209 |
| 301 | 20231207 | 134000 | 9137908550 | 26200 | 26150 | 26200 | 26100 | 147 |
| 302 | 20231207 | 133900 | 9134061950 | 26100 | 26500 | 26550 | 26100 | 1115 |
| 303 | 20231207 | 133800 | 9104684700 | 26500 | 26300 | 26500 | 26300 | 219 |
| 304 | 20231207 | 133700 | 9098891650 | 26300 | 26050 | 26300 | 26050 | 644 |
| 305 | 20231207 | 133600 | 9082030700 | 26050 | 26450 | 26500 | 26050 | 1777 |
| 306 | 20231207 | 133500 | 9035468050 | 26550 | 26800 | 26800 | 26450 | 1021 |
| 307 | 20231207 | 133400 | 9008399350 | 26700 | 26300 | 26900 | 26150 | 5509 |
| 308 | 20231207 | 133300 | 8861931000 | 26150 | 26150 | 26350 | 26150 | 738 |
| 309 | 20231207 | 133200 | 8842562800 | 26150 | 26000 | 26200 | 26000 | 897 |
| 310 | 20231207 | 133100 | 8819171550 | 26050 | 25800 | 26050 | 25750 | 580 |
| 311 | 20231207 | 133000 | 8804154850 | 25900 | 25900 | 25900 | 25650 | 456 |
| 312 | 20231207 | 132900 | 8792426300 | 25650 | 25900 | 25950 | 25650 | 1272 |
| 313 | 20231207 | 132800 | 8759580950 | 26000 | 26000 | 26050 | 26000 | 998 |
| 314 | 20231207 | 132700 | 8733632000 | 25900 | 26200 | 26250 | 25800 | 1816 |
| 315 | 20231207 | 132600 | 8686372750 | 26250 | 26100 | 26400 | 26050 | 4218 |
| 316 | 20231207 | 132500 | 8575680700 | 26250 | 25600 | 26300 | 25600 | 2594 |
| 317 | 20231207 | 132400 | 8508589500 | 25650 | 25400 | 25650 | 25400 | 1253 |
| 318 | 20231207 | 132300 | 8476593550 | 25400 | 25250 | 25400 | 25200 | 2071 |
| 319 | 20231207 | 132200 | 8424266100 | 25250 | 25450 | 25500 | 25200 | 2367 |
| 320 | 20231207 | 132100 | 8364245050 | 25450 | 25450 | 25600 | 25350 | 1566 |
| 321 | 20231207 | 132000 | 8324435200 | 25500 | 25550 | 25600 | 25350 | 3744 |
| 322 | 20231207 | 131900 | 8229102750 | 25550 | 25800 | 25850 | 25550 | 4126 |
| 323 | 20231207 | 131800 | 8123087250 | 25850 | 25800 | 25950 | 25800 | 1617 |
| 324 | 20231207 | 131700 | 8081313650 | 25800 | 26150 | 26150 | 25800 | 5567 |
| 325 | 20231207 | 131600 | 7936458800 | 26100 | 26300 | 26400 | 26100 | 3870 |
| 326 | 20231207 | 131500 | 7835103900 | 26300 | 26450 | 26500 | 26250 | 981 |
| 327 | 20231207 | 131400 | 7809245200 | 26450 | 26250 | 26450 | 26150 | 2564 |
| 328 | 20231207 | 131300 | 7741974350 | 26250 | 26400 | 26400 | 26250 | 1476 |
| 329 | 20231207 | 131200 | 7703139900 | 26450 | 26400 | 26450 | 26250 | 1853 |
| 330 | 20231207 | 131100 | 7654416550 | 26400 | 26400 | 26400 | 26300 | 2922 |
| 331 | 20231207 | 131000 | 7577507700 | 26400 | 26450 | 26500 | 26350 | 1220 |
| 332 | 20231207 | 130900 | 7545289150 | 26450 | 26650 | 26650 | 26450 | 664 |
| 333 | 20231207 | 130800 | 7527680450 | 26900 | 26350 | 26900 | 26300 | 3002 |
| 334 | 20231207 | 130700 | 7448154900 | 26300 | 26650 | 26900 | 26100 | 7623 |
| 335 | 20231207 | 130600 | 7246669250 | 26900 | 27050 | 27100 | 26650 | 5328 |
| 336 | 20231207 | 130500 | 7103279150 | 27100 | 26600 | 27100 | 26500 | 5897 |
| 337 | 20231207 | 130400 | 6944214500 | 26650 | 26650 | 26850 | 26550 | 1544 |
| 338 | 20231207 | 130300 | 6903047250 | 26650 | 26800 | 26950 | 26650 | 1984 |
| 339 | 20231207 | 130200 | 6849878850 | 26800 | 26950 | 27000 | 26800 | 3895 |
| 340 | 20231207 | 130100 | 6745179700 | 26950 | 26550 | 26950 | 26550 | 2157 |
| 341 | 20231207 | 130000 | 6687410900 | 26550 | 26500 | 26700 | 26400 | 2674 |
| 342 | 20231207 | 125900 | 6616340000 | 26550 | 26800 | 26800 | 26500 | 3693 |
| 343 | 20231207 | 125800 | 6517785000 | 26800 | 26900 | 27050 | 26750 | 3057 |
| 344 | 20231207 | 125700 | 6435586200 | 26800 | 27350 | 27450 | 26700 | 11173 |
| 345 | 20231207 | 125600 | 6132377050 | 27450 | 26250 | 27450 | 26200 | 8626 |
| 346 | 20231207 | 125500 | 5899728750 | 26250 | 26400 | 26400 | 26000 | 3526 |
| 347 | 20231207 | 125400 | 5807206500 | 26400 | 26400 | 26500 | 26400 | 2494 |
| 348 | 20231207 | 125300 | 5741234550 | 26350 | 26550 | 26550 | 26250 | 3386 |
| 349 | 20231207 | 125200 | 5651856550 | 26550 | 26100 | 26550 | 26100 | 5556 |
| 350 | 20231207 | 125100 | 5505205100 | 26050 | 26800 | 26800 | 26000 | 10234 |
| 351 | 20231207 | 125000 | 5236371750 | 26800 | 26900 | 26900 | 26700 | 1788 |
| 352 | 20231207 | 124900 | 5188493150 | 26900 | 27050 | 27100 | 26750 | 5625 |
| 353 | 20231207 | 124800 | 5037490350 | 27100 | 27250 | 27250 | 26800 | 7847 |
| 354 | 20231207 | 124700 | 4825642850 | 27200 | 27800 | 27800 | 27100 | 4183 |
| 355 | 20231207 | 124600 | 4711265500 | 27700 | 27300 | 28000 | 27250 | 5953 |
| 356 | 20231207 | 124500 | 4546577550 | 27300 | 27900 | 28050 | 27300 | 6164 |
| 357 | 20231207 | 124400 | 4376134600 | 27900 | 28250 | 28350 | 27800 | 4047 |
| 358 | 20231207 | 124300 | 4262630200 | 28250 | 28000 | 28400 | 27750 | 7061 |
| 359 | 20231207 | 124200 | 4064467850 | 28000 | 28550 | 28550 | 27650 | 9633 |
| 360 | 20231207 | 124100 | 3794466200 | 28550 | 28250 | 29000 | 28250 | 20097 |
| 361 | 20231207 | 124000 | 3217381550 | 28250 | 27850 | 28250 | 27650 | 20466 |
| 362 | 20231207 | 123900 | 2643122250 | 27900 | 27350 | 27900 | 27300 | 14711 |
| 363 | 20231207 | 123800 | 2238613350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 364 | 20231207 | 123700 | 2238613350 | 27350 | 27100 | 27350 | 27100 | 3631 |
| 365 | 20231207 | 123600 | 2139576900 | 27200 | 26150 | 27300 | 26050 | 24259 |
| 366 | 20231207 | 123500 | 1490318500 | 26150 | 25200 | 26200 | 25100 | 7575 |
| 367 | 20231207 | 123400 | 1295412650 | 25250 | 25250 | 25400 | 25050 | 1477 |
| 368 | 20231207 | 123300 | 1258133550 | 25450 | 24550 | 25800 | 24500 | 7765 |
| 369 | 20231207 | 123200 | 1064400500 | 24550 | 24850 | 24900 | 24550 | 1577 |
| 370 | 20231207 | 123100 | 1025487100 | 24750 | 24800 | 24900 | 24750 | 1334 |
| 371 | 20231207 | 123000 | 992342000 | 24850 | 24850 | 24850 | 24800 | 270 |
| 372 | 20231207 | 122900 | 985634550 | 24850 | 24900 | 24900 | 24850 | 1317 |
| 373 | 20231207 | 122800 | 952878400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 374 | 20231207 | 122700 | 952878400 | 24850 | 24850 | 24850 | 24850 | 203 |
| 375 | 20231207 | 122600 | 947833850 | 24800 | 24850 | 24850 | 24600 | 1309 |
| 376 | 20231207 | 122500 | 915340850 | 24750 | 24750 | 24850 | 24600 | 1102 |
| 377 | 20231207 | 122400 | 888035750 | 24750 | 24400 | 24800 | 24400 | 1069 |
| 378 | 20231207 | 122300 | 861664200 | 24400 | 24350 | 24400 | 24350 | 382 |
| 379 | 20231207 | 122200 | 852360600 | 24300 | 24300 | 24350 | 24300 | 1186 |
| 380 | 20231207 | 122100 | 823486900 | 24400 | 24400 | 24400 | 24400 | 14 |
| 381 | 20231207 | 122000 | 823145300 | 24300 | 24300 | 24300 | 24300 | 70 |
| 382 | 20231207 | 121900 | 821444300 | 24350 | 24300 | 24500 | 24200 | 450 |
| 383 | 20231207 | 121800 | 810427500 | 24500 | 24450 | 24500 | 24450 | 210 |
| 384 | 20231207 | 121700 | 805283950 | 24550 | 24300 | 24550 | 24150 | 597 |
| 385 | 20231207 | 121600 | 790736250 | 24350 | 24500 | 24500 | 24350 | 74 |
| 386 | 20231207 | 121500 | 788930750 | 24500 | 24350 | 24550 | 24350 | 908 |
| 387 | 20231207 | 121400 | 766743000 | 24300 | 24300 | 24300 | 24300 | 117 |
| 388 | 20231207 | 121300 | 763899900 | 24250 | 24100 | 24250 | 24100 | 132 |
| 389 | 20231207 | 121200 | 760716900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 390 | 20231207 | 121100 | 760716900 | 24000 | 24150 | 24150 | 24000 | 1079 |
| 391 | 20231207 | 121000 | 734741450 | 24150 | 24150 | 24150 | 24150 | 72 |
| 392 | 20231207 | 120900 | 733002650 | 24150 | 24150 | 24150 | 24150 | 8 |
| 393 | 20231207 | 120800 | 732809450 | 24150 | 24250 | 24250 | 24150 | 107 |
| 394 | 20231207 | 120700 | 730218150 | 24250 | 24300 | 24350 | 24250 | 296 |
| 395 | 20231207 | 120600 | 723032500 | 24300 | 24350 | 24450 | 24300 | 465 |
| 396 | 20231207 | 120500 | 711714250 | 24300 | 24500 | 24500 | 24300 | 1829 |
| 397 | 20231207 | 120400 | 667078700 | 24450 | 24300 | 24500 | 24300 | 702 |
| 398 | 20231207 | 120300 | 649917950 | 24300 | 24350 | 24350 | 24300 | 60 |
| 399 | 20231207 | 120200 | 648458250 | 24350 | 24350 | 24400 | 24300 | 155 |
| 400 | 20231207 | 120100 | 644679150 | 24250 | 24400 | 24450 | 24250 | 386 |
| 401 | 20231207 | 120000 | 635261950 | 24400 | 24200 | 24400 | 24150 | 1247 |
| 402 | 20231207 | 115900 | 604905300 | 24200 | 24200 | 24200 | 24200 | 723 |
| 403 | 20231207 | 115800 | 587408700 | 24200 | 24150 | 24200 | 24150 | 503 |
| 404 | 20231207 | 115700 | 575258750 | 24150 | 24050 | 24150 | 24000 | 560 |
| 405 | 20231207 | 115600 | 561766350 | 24000 | 24000 | 24000 | 24000 | 50 |
| 406 | 20231207 | 115500 | 560566350 | 24000 | 23950 | 24000 | 23950 | 1532 |
| 407 | 20231207 | 115400 | 523798400 | 23950 | 23950 | 23950 | 23950 | 200 |
| 408 | 20231207 | 115300 | 519008400 | 23950 | 23850 | 23950 | 23850 | 201 |
| 409 | 20231207 | 115200 | 514207700 | 23850 | 23800 | 23850 | 23800 | 305 |
| 410 | 20231207 | 115100 | 506935000 | 23750 | 23750 | 23750 | 23750 | 9 |
| 411 | 20231207 | 115000 | 506721250 | 23750 | 23700 | 23750 | 23700 | 56 |
| 412 | 20231207 | 114900 | 505393750 | 23700 | 23700 | 23700 | 23700 | 337 |
| 413 | 20231207 | 114800 | 497406850 | 23700 | 23700 | 23700 | 23700 | 121 |
| 414 | 20231207 | 114700 | 494539150 | 23650 | 23650 | 23650 | 23600 | 206 |
| 415 | 20231207 | 114600 | 489670100 | 23650 | 23550 | 23650 | 23550 | 76 |
| 416 | 20231207 | 114500 | 487873700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 417 | 20231207 | 114400 | 487873700 | 23700 | 23700 | 23700 | 23700 | 52 |
| 418 | 20231207 | 114300 | 486641300 | 23700 | 23700 | 23700 | 23700 | 356 |
| 419 | 20231207 | 114200 | 478204100 | 23750 | 23750 | 23750 | 23750 | 13 |
| 420 | 20231207 | 114100 | 477895350 | 23750 | 23700 | 23750 | 23700 | 406 |
| 421 | 20231207 | 114000 | 468262650 | 23700 | 23650 | 23700 | 23650 | 109 |
| 422 | 20231207 | 113900 | 465680650 | 23650 | 23600 | 23650 | 23550 | 280 |
| 423 | 20231207 | 113800 | 459062900 | 23600 | 23600 | 23600 | 23600 | 122 |
| 424 | 20231207 | 113700 | 456183700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 425 | 20231207 | 113600 | 456183700 | 23550 | 23550 | 23550 | 23550 | 91 |
| 426 | 20231207 | 113500 | 454040650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 427 | 20231207 | 113400 | 454040650 | 23550 | 23500 | 23550 | 23500 | 209 |
| 428 | 20231207 | 113300 | 449119100 | 23500 | 23500 | 23500 | 23500 | 13 |
| 429 | 20231207 | 113200 | 448813600 | 23500 | 23450 | 23500 | 23450 | 167 |
| 430 | 20231207 | 113100 | 444897400 | 23450 | 23450 | 23450 | 23450 | 19 |
| 431 | 20231207 | 113000 | 444451850 | 23450 | 23450 | 23450 | 23450 | 98 |
| 432 | 20231207 | 112900 | 442153750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 433 | 20231207 | 112800 | 442153750 | 23450 | 23400 | 23450 | 23400 | 45 |
| 434 | 20231207 | 112700 | 441099850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 435 | 20231207 | 112600 | 441099850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 436 | 20231207 | 112500 | 441099850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 437 | 20231207 | 112400 | 441099850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 438 | 20231207 | 112300 | 441099850 | 23400 | 23400 | 23400 | 23400 | 50 |
| 439 | 20231207 | 112200 | 439929850 | 23400 | 23400 | 23400 | 23400 | 14 |
| 440 | 20231207 | 112100 | 439602250 | 23450 | 23450 | 23450 | 23450 | 1 |
| 441 | 20231207 | 112000 | 439578800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 442 | 20231207 | 111900 | 439578800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 443 | 20231207 | 111800 | 439578800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 444 | 20231207 | 111700 | 439578800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 445 | 20231207 | 111600 | 439578800 | 23400 | 23400 | 23400 | 23400 | 30 |
| 446 | 20231207 | 111500 | 438876800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 447 | 20231207 | 111400 | 438876800 | 23450 | 23450 | 23450 | 23450 | 2 |
| 448 | 20231207 | 111300 | 438829900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 449 | 20231207 | 111200 | 438829900 | 23450 | 23450 | 23450 | 23450 | 17 |
| 450 | 20231207 | 111100 | 438431250 | 23450 | 23450 | 23450 | 23450 | 100 |
| 451 | 20231207 | 111000 | 436086250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 452 | 20231207 | 110900 | 436086250 | 23600 | 23600 | 23600 | 23600 | 1 |
| 453 | 20231207 | 110800 | 436062650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 454 | 20231207 | 110700 | 436062650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 455 | 20231207 | 110600 | 436062650 | 23450 | 23450 | 23450 | 23450 | 25 |
| 456 | 20231207 | 110500 | 435476400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 457 | 20231207 | 110400 | 435476400 | 23450 | 23450 | 23450 | 23450 | 225 |
| 458 | 20231207 | 110300 | 430200150 | 23400 | 23400 | 23400 | 23400 | 1 |
| 459 | 20231207 | 110200 | 430176750 | 23400 | 23400 | 23400 | 23400 | 143 |
| 460 | 20231207 | 110100 | 426830550 | 23450 | 23450 | 23450 | 23400 | 50 |
| 461 | 20231207 | 110000 | 425660050 | 23450 | 23450 | 23450 | 23450 | 3 |
| 462 | 20231207 | 105900 | 425589700 | 23450 | 23400 | 23450 | 23400 | 26 |
| 463 | 20231207 | 105800 | 424980250 | 23450 | 23450 | 23450 | 23450 | 10 |
| 464 | 20231207 | 105700 | 424745750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 465 | 20231207 | 105600 | 424745750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 466 | 20231207 | 105500 | 424745750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 467 | 20231207 | 105400 | 424745750 | 23450 | 23450 | 23450 | 23450 | 93 |
| 468 | 20231207 | 105300 | 422564900 | 23450 | 23450 | 23450 | 23450 | 53 |
| 469 | 20231207 | 105200 | 421322050 | 23400 | 23400 | 23400 | 23400 | 3 |
| 470 | 20231207 | 105100 | 421251850 | 23400 | 23400 | 23400 | 23400 | 51 |
| 471 | 20231207 | 105000 | 420058450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 472 | 20231207 | 104900 | 420058450 | 23400 | 23400 | 23400 | 23400 | 33 |
| 473 | 20231207 | 104800 | 419286250 | 23400 | 23400 | 23400 | 23400 | 60 |
| 474 | 20231207 | 104700 | 417882250 | 23350 | 23350 | 23350 | 23350 | 70 |
| 475 | 20231207 | 104600 | 416247750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 476 | 20231207 | 104500 | 416247750 | 23450 | 23450 | 23450 | 23450 | 1 |
| 477 | 20231207 | 104400 | 416224300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 478 | 20231207 | 104300 | 416224300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 479 | 20231207 | 104200 | 416224300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 480 | 20231207 | 104100 | 416224300 | 23350 | 23350 | 23350 | 23350 | 184 |
| 481 | 20231207 | 104000 | 411927900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 482 | 20231207 | 103900 | 411927900 | 23350 | 23350 | 23350 | 23350 | 143 |
| 483 | 20231207 | 103800 | 408588850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 484 | 20231207 | 103700 | 408588850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 485 | 20231207 | 103600 | 408588850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 486 | 20231207 | 103500 | 408588850 | 23450 | 23450 | 23450 | 23450 | 15 |
| 487 | 20231207 | 103400 | 408237100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 488 | 20231207 | 103300 | 408237100 | 23350 | 23450 | 23450 | 23350 | 40 |
| 489 | 20231207 | 103200 | 407300100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 490 | 20231207 | 103100 | 407300100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 491 | 20231207 | 103000 | 407300100 | 23450 | 23400 | 23450 | 23400 | 28 |
| 492 | 20231207 | 102900 | 406643550 | 23350 | 23300 | 23350 | 23300 | 165 |
| 493 | 20231207 | 102800 | 402796100 | 23350 | 23350 | 23350 | 23350 | 41 |
| 494 | 20231207 | 102700 | 401838750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 495 | 20231207 | 102600 | 401838750 | 23350 | 23350 | 23350 | 23350 | 20 |
| 496 | 20231207 | 102500 | 401371750 | 23400 | 23400 | 23400 | 23400 | 43 |
| 497 | 20231207 | 102400 | 400365550 | 23400 | 23350 | 23400 | 23350 | 170 |
| 498 | 20231207 | 102300 | 396393500 | 23400 | 23550 | 23550 | 23400 | 301 |
| 499 | 20231207 | 102200 | 389329600 | 23650 | 23650 | 23650 | 23650 | 10 |
| 500 | 20231207 | 102100 | 389093100 | 23650 | 23600 | 23650 | 23600 | 152 |
| 501 | 20231207 | 102000 | 385498350 | 23600 | 23650 | 23650 | 23600 | 8 |
| 502 | 20231207 | 101900 | 385309350 | 23650 | 23700 | 23700 | 23650 | 223 |
| 503 | 20231207 | 101800 | 380035350 | 23700 | 23700 | 23700 | 23700 | 106 |
| 504 | 20231207 | 101700 | 377523150 | 23750 | 23800 | 23800 | 23750 | 39 |
| 505 | 20231207 | 101600 | 376596850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 506 | 20231207 | 101500 | 376596850 | 23800 | 23800 | 23800 | 23800 | 4 |
| 507 | 20231207 | 101400 | 376501650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 508 | 20231207 | 101300 | 376501650 | 23800 | 23800 | 23800 | 23800 | 7 |
| 509 | 20231207 | 101200 | 376335050 | 23800 | 23900 | 23950 | 23800 | 135 |
| 510 | 20231207 | 101100 | 373108050 | 23950 | 23850 | 23950 | 23850 | 283 |
| 511 | 20231207 | 101000 | 366344900 | 23800 | 23800 | 23800 | 23800 | 6 |
| 512 | 20231207 | 100900 | 366202100 | 23800 | 23800 | 23850 | 23800 | 501 |
| 513 | 20231207 | 100800 | 354257900 | 23800 | 23700 | 23800 | 23700 | 96 |
| 514 | 20231207 | 100700 | 351978000 | 23750 | 23800 | 23800 | 23750 | 29 |
| 515 | 20231207 | 100600 | 351289200 | 23800 | 23800 | 23800 | 23800 | 57 |
| 516 | 20231207 | 100500 | 349932600 | 23800 | 23700 | 23800 | 23700 | 275 |
| 517 | 20231207 | 100400 | 343401650 | 23700 | 23650 | 23700 | 23650 | 37 |
| 518 | 20231207 | 100300 | 342526250 | 23650 | 23650 | 23650 | 23600 | 13 |
| 519 | 20231207 | 100200 | 342219250 | 23650 | 23600 | 23650 | 23600 | 118 |
| 520 | 20231207 | 100100 | 339432250 | 23600 | 23600 | 23600 | 23550 | 148 |
| 521 | 20231207 | 100000 | 335943050 | 23600 | 23600 | 23650 | 23600 | 362 |
| 522 | 20231207 | 095900 | 327399800 | 23600 | 23500 | 23600 | 23500 | 115 |
| 523 | 20231207 | 095800 | 324688850 | 23450 | 23400 | 23450 | 23350 | 296 |
| 524 | 20231207 | 095700 | 317767500 | 23300 | 23350 | 23350 | 23300 | 130 |
| 525 | 20231207 | 095600 | 314737700 | 23300 | 23400 | 23400 | 23300 | 282 |
| 526 | 20231207 | 095500 | 308155200 | 23400 | 23450 | 23450 | 23400 | 417 |
| 527 | 20231207 | 095400 | 298397200 | 23500 | 23650 | 23700 | 23500 | 863 |
| 528 | 20231207 | 095300 | 278076550 | 23700 | 23700 | 23700 | 23650 | 90 |
| 529 | 20231207 | 095200 | 275945400 | 23750 | 23700 | 23750 | 23700 | 48 |
| 530 | 20231207 | 095100 | 274807750 | 23700 | 23650 | 23700 | 23600 | 72 |
| 531 | 20231207 | 095000 | 273104950 | 23650 | 23650 | 23650 | 23550 | 214 |
| 532 | 20231207 | 094900 | 268061100 | 23650 | 23750 | 23750 | 23550 | 152 |
| 533 | 20231207 | 094800 | 264464300 | 23750 | 23850 | 23850 | 23700 | 410 |
| 534 | 20231207 | 094700 | 254713550 | 23800 | 23800 | 23950 | 23800 | 667 |
| 535 | 20231207 | 094600 | 238837250 | 23950 | 24000 | 24200 | 23750 | 352 |
| 536 | 20231207 | 094500 | 230443800 | 24200 | 23950 | 24200 | 23850 | 379 |
| 537 | 20231207 | 094400 | 221339250 | 24000 | 23850 | 24000 | 23800 | 206 |
| 538 | 20231207 | 094300 | 216407950 | 23950 | 24000 | 24200 | 23950 | 645 |
| 539 | 20231207 | 094200 | 200915950 | 24200 | 23750 | 24200 | 23750 | 1276 |
| 540 | 20231207 | 094100 | 170254200 | 23750 | 23650 | 23750 | 23650 | 119 |
| 541 | 20231207 | 094000 | 167434250 | 23650 | 23500 | 23650 | 23500 | 358 |
| 542 | 20231207 | 093900 | 158988450 | 23500 | 23500 | 23550 | 23500 | 113 |
| 543 | 20231207 | 093800 | 156332750 | 23500 | 23500 | 23500 | 23500 | 28 |
| 544 | 20231207 | 093700 | 155674750 | 23450 | 23450 | 23600 | 23450 | 242 |
| 545 | 20231207 | 093600 | 149981550 | 23400 | 23400 | 23400 | 23400 | 56 |
| 546 | 20231207 | 093500 | 148671150 | 23350 | 23450 | 23500 | 23350 | 204 |
| 547 | 20231207 | 093400 | 143902700 | 23450 | 23400 | 23450 | 23400 | 111 |
| 548 | 20231207 | 093300 | 141303950 | 23400 | 23450 | 23450 | 23400 | 66 |
| 549 | 20231207 | 093200 | 139758850 | 23450 | 23450 | 23450 | 23450 | 236 |
| 550 | 20231207 | 093100 | 134224650 | 23450 | 23450 | 23450 | 23400 | 63 |
| 551 | 20231207 | 093000 | 132748850 | 23450 | 23450 | 23450 | 23450 | 27 |
| 552 | 20231207 | 092900 | 132115700 | 23450 | 23500 | 23500 | 23450 | 252 |
| 553 | 20231207 | 092800 | 126193800 | 23500 | 23500 | 23500 | 23500 | 37 |
| 554 | 20231207 | 092700 | 125324300 | 23550 | 23550 | 23550 | 23450 | 439 |
| 555 | 20231207 | 092600 | 114991200 | 23550 | 23450 | 23600 | 23450 | 215 |
| 556 | 20231207 | 092500 | 109935200 | 23450 | 23350 | 23450 | 23350 | 124 |
| 557 | 20231207 | 092400 | 107036900 | 23350 | 23300 | 23350 | 23250 | 151 |
| 558 | 20231207 | 092300 | 103519450 | 23250 | 23250 | 23250 | 23250 | 3 |
| 559 | 20231207 | 092200 | 103449700 | 23200 | 23200 | 23250 | 23200 | 99 |
| 560 | 20231207 | 092100 | 101152400 | 23200 | 23200 | 23200 | 23200 | 115 |
| 561 | 20231207 | 092000 | 98484400 | 23200 | 23550 | 23550 | 23200 | 329 |
| 562 | 20231207 | 091900 | 90770400 | 23550 | 23500 | 23600 | 23500 | 252 |
| 563 | 20231207 | 091800 | 84846600 | 23500 | 23100 | 23500 | 23100 | 618 |
| 564 | 20231207 | 091700 | 70413300 | 23000 | 22800 | 23000 | 22800 | 308 |
| 565 | 20231207 | 091600 | 63332400 | 22800 | 22750 | 22800 | 22750 | 699 |
| 566 | 20231207 | 091500 | 47422200 | 22750 | 22750 | 22750 | 22750 | 288 |
| 567 | 20231207 | 091400 | 40870200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 568 | 20231207 | 091300 | 40870200 | 22750 | 22750 | 22750 | 22700 | 60 |
| 569 | 20231207 | 091200 | 39505250 | 22750 | 22750 | 22750 | 22750 | 1 |
| 570 | 20231207 | 091100 | 39482500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 571 | 20231207 | 091000 | 39482500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 572 | 20231207 | 090900 | 39482500 | 22600 | 22600 | 22600 | 22600 | 4 |
| 573 | 20231207 | 090800 | 39392100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 574 | 20231207 | 090700 | 39392100 | 22600 | 22600 | 22600 | 22600 | 10 |
| 575 | 20231207 | 090600 | 39166100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 576 | 20231207 | 090500 | 39166100 | 22750 | 22650 | 22750 | 22650 | 271 |
| 577 | 20231207 | 090400 | 33001850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 578 | 20231207 | 090300 | 33001850 | 22750 | 22650 | 22750 | 22650 | 173 |
| 579 | 20231207 | 090200 | 29070000 | 22600 | 22600 | 22600 | 22600 | 126 |
| 580 | 20231207 | 090100 | 26222400 | 22650 | 22550 | 22750 | 22550 | 838 |
| 581 | 20231207 | 090000 | 7254600 | 22600 | 22600 | 22600 | 22600 | 321 |