30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 4194 |
| 3 | 20231204 | 182900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231204 | 182800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231204 | 182700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231204 | 182600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231204 | 182500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231204 | 182400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231204 | 182300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231204 | 182200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231204 | 182100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231204 | 182000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231204 | 181900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231204 | 181800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231204 | 181700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231204 | 181600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231204 | 181500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231204 | 181400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231204 | 181300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231204 | 181200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231204 | 181100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231204 | 181000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231204 | 180900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231204 | 180800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231204 | 180700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231204 | 180600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231204 | 180500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231204 | 180400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231204 | 180300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231204 | 180200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231204 | 180100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231204 | 180000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 4194 |
| 33 | 20231204 | 175900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231204 | 175800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231204 | 175700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231204 | 175600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231204 | 175500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231204 | 175400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231204 | 175300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231204 | 175200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231204 | 175100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231204 | 175000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231204 | 174900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231204 | 174800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231204 | 174700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231204 | 174600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231204 | 174500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231204 | 174400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231204 | 174300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231204 | 174200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231204 | 174100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231204 | 174000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231204 | 173900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231204 | 173800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231204 | 173700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231204 | 173600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231204 | 173500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231204 | 173400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231204 | 173300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231204 | 173200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231204 | 173100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231204 | 173000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 4194 |
| 63 | 20231204 | 172900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231204 | 172800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231204 | 172700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231204 | 172600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231204 | 172500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231204 | 172400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231204 | 172300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231204 | 172200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231204 | 172100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231204 | 172000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231204 | 171900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231204 | 171800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231204 | 171700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231204 | 171600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231204 | 171500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231204 | 171400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231204 | 171300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231204 | 171200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231204 | 171100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231204 | 171000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231204 | 170900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231204 | 170800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231204 | 170700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231204 | 170600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231204 | 170500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231204 | 170400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231204 | 170300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231204 | 170200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231204 | 170100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231204 | 170000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 4194 |
| 93 | 20231204 | 165900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231204 | 165800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231204 | 165700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231204 | 165600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231204 | 165500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231204 | 165400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231204 | 165300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231204 | 165200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231204 | 165100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231204 | 165000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231204 | 164900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231204 | 164800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231204 | 164700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231204 | 164600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231204 | 164500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231204 | 164400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231204 | 164300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231204 | 164200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231204 | 164100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231204 | 164000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231204 | 163900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231204 | 163800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231204 | 163700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231204 | 163600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231204 | 163500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231204 | 163400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231204 | 163300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231204 | 163200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231204 | 163100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231204 | 163000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 4194 |
| 123 | 20231204 | 162900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231204 | 162800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231204 | 162700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231204 | 162600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231204 | 162500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231204 | 162400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231204 | 162300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231204 | 162200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231204 | 162100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231204 | 162000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231204 | 161900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231204 | 161800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231204 | 161700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231204 | 161600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231204 | 161500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231204 | 161400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231204 | 161300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231204 | 161200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231204 | 161100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231204 | 161000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231204 | 160900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231204 | 160800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231204 | 160700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231204 | 160600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231204 | 160500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231204 | 160400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231204 | 160300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231204 | 160200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231204 | 160100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231204 | 160000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 4194 |
| 153 | 20231204 | 155900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231204 | 155800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231204 | 155700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231204 | 155600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231204 | 155500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231204 | 155400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231204 | 155300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231204 | 155200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231204 | 155100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231204 | 155000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231204 | 154900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231204 | 154800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231204 | 154700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231204 | 154600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231204 | 154500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231204 | 154400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231204 | 154300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231204 | 154200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231204 | 154100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231204 | 154000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231204 | 153900 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231204 | 153800 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231204 | 153700 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231204 | 153600 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231204 | 153500 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231204 | 153400 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231204 | 153300 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231204 | 153200 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231204 | 153100 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231204 | 153000 | 4213766950 | 22750 | 22750 | 22750 | 22750 | 8388 |
| 183 | 20231204 | 152900 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231204 | 152800 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231204 | 152700 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231204 | 152600 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231204 | 152500 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231204 | 152400 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231204 | 152300 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231204 | 152200 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231204 | 152100 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231204 | 152000 | 4118353450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231204 | 151900 | 4118353450 | 22850 | 22800 | 22850 | 22800 | 354 |
| 194 | 20231204 | 151800 | 4110278000 | 22800 | 22850 | 22900 | 22800 | 876 |
| 195 | 20231204 | 151700 | 4090266900 | 22900 | 22850 | 22900 | 22850 | 353 |
| 196 | 20231204 | 151600 | 4082183400 | 22850 | 22850 | 22900 | 22850 | 563 |
| 197 | 20231204 | 151500 | 4069314400 | 22900 | 22850 | 22900 | 22850 | 775 |
| 198 | 20231204 | 151400 | 4051603850 | 22900 | 22900 | 22900 | 22850 | 254 |
| 199 | 20231204 | 151300 | 4045796200 | 22900 | 22850 | 22900 | 22800 | 231 |
| 200 | 20231204 | 151200 | 4040513550 | 22800 | 22800 | 22850 | 22800 | 20 |
| 201 | 20231204 | 151100 | 4040056800 | 22800 | 22850 | 22850 | 22800 | 38 |
| 202 | 20231204 | 151000 | 4039188600 | 22850 | 22800 | 22850 | 22800 | 94 |
| 203 | 20231204 | 150900 | 4037042700 | 22800 | 22800 | 22800 | 22800 | 131 |
| 204 | 20231204 | 150800 | 4034055900 | 22800 | 22800 | 22800 | 22800 | 125 |
| 205 | 20231204 | 150700 | 4031205900 | 22850 | 22800 | 22850 | 22800 | 79 |
| 206 | 20231204 | 150600 | 4029400850 | 22800 | 22800 | 22800 | 22800 | 1 |
| 207 | 20231204 | 150500 | 4029378050 | 22800 | 22900 | 22900 | 22800 | 444 |
| 208 | 20231204 | 150400 | 4019229650 | 22900 | 22850 | 22900 | 22850 | 116 |
| 209 | 20231204 | 150300 | 4016576400 | 22850 | 22900 | 22900 | 22850 | 356 |
| 210 | 20231204 | 150200 | 4008438850 | 22850 | 22850 | 22900 | 22850 | 63 |
| 211 | 20231204 | 150100 | 4006996300 | 22850 | 22900 | 22900 | 22850 | 1259 |
| 212 | 20231204 | 150000 | 3978217550 | 22900 | 22900 | 22950 | 22900 | 698 |
| 213 | 20231204 | 145900 | 3962210050 | 22900 | 22850 | 22950 | 22850 | 707 |
| 214 | 20231204 | 145800 | 3946010800 | 22950 | 22900 | 22950 | 22850 | 696 |
| 215 | 20231204 | 145700 | 3930059850 | 22950 | 22900 | 22950 | 22850 | 659 |
| 216 | 20231204 | 145600 | 3914941500 | 22900 | 22950 | 22950 | 22850 | 932 |
| 217 | 20231204 | 145500 | 3893567250 | 22950 | 22900 | 22950 | 22900 | 932 |
| 218 | 20231204 | 145400 | 3872190050 | 22900 | 22900 | 22950 | 22850 | 1007 |
| 219 | 20231204 | 145300 | 3849119950 | 22900 | 22900 | 22950 | 22850 | 682 |
| 220 | 20231204 | 145200 | 3833472200 | 22900 | 22900 | 22950 | 22850 | 620 |
| 221 | 20231204 | 145100 | 3819266250 | 22950 | 22900 | 22950 | 22850 | 771 |
| 222 | 20231204 | 145000 | 3801584350 | 22900 | 22900 | 22950 | 22850 | 264 |
| 223 | 20231204 | 144900 | 3795529350 | 22950 | 22900 | 22950 | 22850 | 533 |
| 224 | 20231204 | 144800 | 3783306950 | 22850 | 22850 | 22900 | 22850 | 671 |
| 225 | 20231204 | 144700 | 3767941800 | 22850 | 22850 | 22950 | 22850 | 865 |
| 226 | 20231204 | 144600 | 3748137050 | 22850 | 22850 | 22900 | 22850 | 633 |
| 227 | 20231204 | 144500 | 3733643100 | 22900 | 22900 | 22950 | 22850 | 486 |
| 228 | 20231204 | 144400 | 3722513700 | 22900 | 22900 | 22950 | 22850 | 628 |
| 229 | 20231204 | 144300 | 3708131100 | 22900 | 22900 | 22900 | 22850 | 484 |
| 230 | 20231204 | 144200 | 3697047550 | 22850 | 22900 | 22950 | 22850 | 672 |
| 231 | 20231204 | 144100 | 3681663700 | 22900 | 22900 | 22950 | 22900 | 424 |
| 232 | 20231204 | 144000 | 3671948150 | 22900 | 22900 | 22900 | 22850 | 350 |
| 233 | 20231204 | 143900 | 3663933900 | 22900 | 22900 | 22950 | 22900 | 1136 |
| 234 | 20231204 | 143800 | 3637892350 | 22900 | 22950 | 22950 | 22900 | 627 |
| 235 | 20231204 | 143700 | 3623505000 | 22950 | 22950 | 22950 | 22900 | 489 |
| 236 | 20231204 | 143600 | 3612282600 | 22950 | 22950 | 22950 | 22900 | 533 |
| 237 | 20231204 | 143500 | 3600051700 | 22950 | 22950 | 22950 | 22900 | 906 |
| 238 | 20231204 | 143400 | 3579260150 | 22950 | 22900 | 22950 | 22900 | 487 |
| 239 | 20231204 | 143300 | 3568083650 | 22950 | 22900 | 22950 | 22900 | 413 |
| 240 | 20231204 | 143200 | 3558624900 | 22900 | 22950 | 22950 | 22850 | 214 |
| 241 | 20231204 | 143100 | 3553719300 | 22900 | 22850 | 22900 | 22850 | 611 |
| 242 | 20231204 | 143000 | 3539727450 | 22900 | 22850 | 22950 | 22850 | 739 |
| 243 | 20231204 | 142900 | 3522797950 | 22900 | 22900 | 22900 | 22900 | 675 |
| 244 | 20231204 | 142800 | 3507340450 | 22900 | 22950 | 22950 | 22850 | 909 |
| 245 | 20231204 | 142700 | 3486521750 | 22900 | 22900 | 22950 | 22900 | 481 |
| 246 | 20231204 | 142600 | 3475506650 | 22900 | 22850 | 22900 | 22850 | 451 |
| 247 | 20231204 | 142500 | 3465199250 | 22900 | 22950 | 22950 | 22900 | 2022 |
| 248 | 20231204 | 142400 | 3418872700 | 22950 | 22950 | 22950 | 22950 | 485 |
| 249 | 20231204 | 142300 | 3407741950 | 22900 | 22950 | 22950 | 22900 | 190 |
| 250 | 20231204 | 142200 | 3403383250 | 22950 | 22950 | 22950 | 22950 | 510 |
| 251 | 20231204 | 142100 | 3391678750 | 23000 | 22950 | 23000 | 22900 | 719 |
| 252 | 20231204 | 142000 | 3375176600 | 22950 | 22950 | 22950 | 22900 | 700 |
| 253 | 20231204 | 141900 | 3359112900 | 22950 | 22950 | 22950 | 22950 | 514 |
| 254 | 20231204 | 141800 | 3347316600 | 22950 | 22950 | 23000 | 22900 | 928 |
| 255 | 20231204 | 141700 | 3326017600 | 22950 | 22950 | 22950 | 22900 | 1732 |
| 256 | 20231204 | 141600 | 3286269450 | 22950 | 22900 | 22950 | 22900 | 1175 |
| 257 | 20231204 | 141500 | 3259304200 | 22950 | 22950 | 22950 | 22900 | 519 |
| 258 | 20231204 | 141400 | 3247393750 | 22950 | 22950 | 22950 | 22900 | 175 |
| 259 | 20231204 | 141300 | 3243379100 | 22950 | 22950 | 22950 | 22900 | 494 |
| 260 | 20231204 | 141200 | 3232042400 | 22950 | 22950 | 22950 | 22900 | 623 |
| 261 | 20231204 | 141100 | 3217745900 | 22900 | 22950 | 22950 | 22900 | 714 |
| 262 | 20231204 | 141000 | 3201361400 | 22950 | 22950 | 22950 | 22900 | 510 |
| 263 | 20231204 | 140900 | 3189657900 | 22900 | 22950 | 22950 | 22900 | 837 |
| 264 | 20231204 | 140800 | 3170449600 | 22900 | 22950 | 22950 | 22900 | 742 |
| 265 | 20231204 | 140700 | 3153422150 | 22950 | 22950 | 22950 | 22900 | 491 |
| 266 | 20231204 | 140600 | 3142153850 | 22900 | 22850 | 22950 | 22850 | 4159 |
| 267 | 20231204 | 140500 | 3046879400 | 22900 | 22900 | 22900 | 22850 | 324 |
| 268 | 20231204 | 140400 | 3039462850 | 22900 | 22900 | 22900 | 22850 | 518 |
| 269 | 20231204 | 140300 | 3027602350 | 22900 | 22900 | 22900 | 22850 | 520 |
| 270 | 20231204 | 140200 | 3015695300 | 22850 | 22900 | 22900 | 22850 | 587 |
| 271 | 20231204 | 140100 | 3002254300 | 22850 | 22850 | 22900 | 22850 | 507 |
| 272 | 20231204 | 140000 | 2990644800 | 22850 | 22900 | 22900 | 22850 | 3338 |
| 273 | 20231204 | 135900 | 2914347950 | 22850 | 22900 | 22900 | 22850 | 1108 |
| 274 | 20231204 | 135800 | 2889001000 | 22900 | 22800 | 22900 | 22800 | 2027 |
| 275 | 20231204 | 135700 | 2842689650 | 22850 | 22750 | 22850 | 22750 | 5747 |
| 276 | 20231204 | 135600 | 2711704650 | 22750 | 22750 | 22750 | 22700 | 192 |
| 277 | 20231204 | 135500 | 2707338750 | 22750 | 22750 | 22750 | 22700 | 528 |
| 278 | 20231204 | 135400 | 2695328700 | 22750 | 22700 | 22750 | 22700 | 515 |
| 279 | 20231204 | 135300 | 2683613150 | 22750 | 22700 | 22750 | 22700 | 696 |
| 280 | 20231204 | 135200 | 2667780250 | 22750 | 22750 | 22750 | 22750 | 34 |
| 281 | 20231204 | 135100 | 2667006750 | 22750 | 22750 | 22750 | 22750 | 34 |
| 282 | 20231204 | 135000 | 2666233250 | 22700 | 22750 | 22750 | 22700 | 252 |
| 283 | 20231204 | 134900 | 2660503400 | 22750 | 22700 | 22750 | 22700 | 59 |
| 284 | 20231204 | 134800 | 2659161500 | 22700 | 22750 | 22750 | 22700 | 48 |
| 285 | 20231204 | 134700 | 2658070200 | 22700 | 22700 | 22750 | 22700 | 364 |
| 286 | 20231204 | 134600 | 2649800650 | 22750 | 22700 | 22750 | 22700 | 65 |
| 287 | 20231204 | 134500 | 2648322000 | 22750 | 22700 | 22750 | 22700 | 16 |
| 288 | 20231204 | 134400 | 2647958600 | 22700 | 22700 | 22700 | 22700 | 1192 |
| 289 | 20231204 | 134300 | 2620900200 | 22700 | 22700 | 22700 | 22650 | 189 |
| 290 | 20231204 | 134200 | 2616610650 | 22700 | 22700 | 22700 | 22700 | 1287 |
| 291 | 20231204 | 134100 | 2587395750 | 22750 | 22750 | 22750 | 22700 | 194 |
| 292 | 20231204 | 134000 | 2582983600 | 22750 | 22750 | 22750 | 22750 | 110 |
| 293 | 20231204 | 133900 | 2580481100 | 22750 | 22700 | 22750 | 22700 | 205 |
| 294 | 20231204 | 133800 | 2575818600 | 22700 | 22750 | 22750 | 22700 | 153 |
| 295 | 20231204 | 133700 | 2572339350 | 22750 | 22750 | 22750 | 22750 | 34 |
| 296 | 20231204 | 133600 | 2571565850 | 22750 | 22750 | 22750 | 22700 | 86 |
| 297 | 20231204 | 133500 | 2569610400 | 22700 | 22700 | 22700 | 22650 | 238 |
| 298 | 20231204 | 133400 | 2564209550 | 22700 | 22650 | 22700 | 22650 | 94 |
| 299 | 20231204 | 133300 | 2562075850 | 22700 | 22700 | 22700 | 22650 | 50 |
| 300 | 20231204 | 133200 | 2560941450 | 22700 | 22700 | 22700 | 22650 | 202 |
| 301 | 20231204 | 133100 | 2556357300 | 22700 | 22700 | 22700 | 22650 | 81 |
| 302 | 20231204 | 133000 | 2554518700 | 22700 | 22700 | 22700 | 22650 | 424 |
| 303 | 20231204 | 132900 | 2544896400 | 22650 | 22700 | 22700 | 22650 | 156 |
| 304 | 20231204 | 132800 | 2541357100 | 22700 | 22650 | 22700 | 22650 | 84 |
| 305 | 20231204 | 132700 | 2539452100 | 22700 | 22700 | 22700 | 22650 | 781 |
| 306 | 20231204 | 132600 | 2521733300 | 22750 | 22700 | 22750 | 22700 | 244 |
| 307 | 20231204 | 132500 | 2516188650 | 22750 | 22700 | 22750 | 22700 | 149 |
| 308 | 20231204 | 132400 | 2512804500 | 22700 | 22750 | 22750 | 22700 | 56 |
| 309 | 20231204 | 132300 | 2511532500 | 22700 | 22750 | 22750 | 22700 | 646 |
| 310 | 20231204 | 132200 | 2496862200 | 22700 | 22750 | 22750 | 22700 | 21 |
| 311 | 20231204 | 132100 | 2496384550 | 22700 | 22750 | 22750 | 22700 | 489 |
| 312 | 20231204 | 132000 | 2485260900 | 22750 | 22700 | 22750 | 22700 | 292 |
| 313 | 20231204 | 131900 | 2478626500 | 22750 | 22750 | 22750 | 22750 | 86 |
| 314 | 20231204 | 131800 | 2476670000 | 22750 | 22700 | 22750 | 22700 | 18 |
| 315 | 20231204 | 131700 | 2476261200 | 22750 | 22750 | 22750 | 22700 | 173 |
| 316 | 20231204 | 131600 | 2472327150 | 22750 | 22700 | 22750 | 22700 | 662 |
| 317 | 20231204 | 131500 | 2457297100 | 22750 | 22750 | 22750 | 22700 | 9 |
| 318 | 20231204 | 131400 | 2457092450 | 22750 | 22700 | 22750 | 22700 | 173 |
| 319 | 20231204 | 131300 | 2453158700 | 22700 | 22700 | 22750 | 22700 | 205 |
| 320 | 20231204 | 131200 | 2448502550 | 22750 | 22700 | 22750 | 22700 | 51 |
| 321 | 20231204 | 131100 | 2447342900 | 22750 | 22700 | 22750 | 22700 | 370 |
| 322 | 20231204 | 131000 | 2438938250 | 22750 | 22800 | 22800 | 22750 | 216 |
| 323 | 20231204 | 130900 | 2434022350 | 22800 | 22800 | 22800 | 22750 | 57 |
| 324 | 20231204 | 130800 | 2432724200 | 22800 | 22800 | 22800 | 22750 | 328 |
| 325 | 20231204 | 130700 | 2425253350 | 22800 | 22800 | 22800 | 22800 | 43 |
| 326 | 20231204 | 130600 | 2424272950 | 22800 | 22800 | 22800 | 22750 | 40 |
| 327 | 20231204 | 130500 | 2423361550 | 22750 | 22750 | 22800 | 22750 | 133 |
| 328 | 20231204 | 130400 | 2420335050 | 22800 | 22800 | 22800 | 22700 | 1016 |
| 329 | 20231204 | 130300 | 2397257800 | 22800 | 22800 | 22850 | 22800 | 82 |
| 330 | 20231204 | 130200 | 2395387850 | 22750 | 22800 | 22800 | 22750 | 148 |
| 331 | 20231204 | 130100 | 2392015600 | 22750 | 22800 | 22800 | 22750 | 19 |
| 332 | 20231204 | 130000 | 2391582500 | 22800 | 22700 | 22800 | 22700 | 22 |
| 333 | 20231204 | 125900 | 2391081000 | 22750 | 22800 | 22800 | 22750 | 687 |
| 334 | 20231204 | 125800 | 2375438400 | 22800 | 22800 | 22800 | 22750 | 31 |
| 335 | 20231204 | 125700 | 2374731700 | 22800 | 22800 | 22800 | 22800 | 18 |
| 336 | 20231204 | 125600 | 2374321300 | 22750 | 22800 | 22800 | 22750 | 174 |
| 337 | 20231204 | 125500 | 2370356400 | 22800 | 22800 | 22800 | 22800 | 48 |
| 338 | 20231204 | 125400 | 2369262000 | 22800 | 22700 | 22800 | 22700 | 47 |
| 339 | 20231204 | 125300 | 2368191650 | 22750 | 22750 | 22800 | 22700 | 500 |
| 340 | 20231204 | 125200 | 2356812700 | 22750 | 22750 | 22800 | 22750 | 504 |
| 341 | 20231204 | 125100 | 2345346000 | 22750 | 22750 | 22800 | 22750 | 30 |
| 342 | 20231204 | 125000 | 2344662700 | 22800 | 22800 | 22800 | 22750 | 297 |
| 343 | 20231204 | 124900 | 2337897500 | 22750 | 22800 | 22800 | 22750 | 37 |
| 344 | 20231204 | 124800 | 2337054950 | 22800 | 22800 | 22800 | 22800 | 3 |
| 345 | 20231204 | 124700 | 2336986550 | 22800 | 22750 | 22800 | 22750 | 155 |
| 346 | 20231204 | 124600 | 2333453750 | 22800 | 22800 | 22800 | 22800 | 16 |
| 347 | 20231204 | 124500 | 2333088950 | 22800 | 22750 | 22800 | 22750 | 26 |
| 348 | 20231204 | 124400 | 2332496750 | 22750 | 22800 | 22850 | 22750 | 271 |
| 349 | 20231204 | 124300 | 2326321900 | 22800 | 22800 | 22800 | 22750 | 104 |
| 350 | 20231204 | 124200 | 2323954050 | 22800 | 22800 | 22800 | 22800 | 824 |
| 351 | 20231204 | 124100 | 2305166850 | 22800 | 22800 | 22800 | 22750 | 303 |
| 352 | 20231204 | 124000 | 2298260350 | 22800 | 22750 | 22800 | 22750 | 154 |
| 353 | 20231204 | 123900 | 2294749900 | 22800 | 22800 | 22800 | 22800 | 69 |
| 354 | 20231204 | 123800 | 2293176700 | 22800 | 22800 | 22800 | 22750 | 167 |
| 355 | 20231204 | 123700 | 2289370450 | 22750 | 22800 | 22800 | 22750 | 74 |
| 356 | 20231204 | 123600 | 2287683950 | 22800 | 22750 | 22800 | 22750 | 38 |
| 357 | 20231204 | 123500 | 2286817950 | 22750 | 22750 | 22800 | 22750 | 181 |
| 358 | 20231204 | 123400 | 2282694400 | 22800 | 22800 | 22800 | 22800 | 155 |
| 359 | 20231204 | 123300 | 2279160400 | 22750 | 22750 | 22800 | 22750 | 18 |
| 360 | 20231204 | 123200 | 2278750750 | 22800 | 22800 | 22800 | 22750 | 1208 |
| 361 | 20231204 | 123100 | 2251209800 | 22800 | 22800 | 22800 | 22800 | 30 |
| 362 | 20231204 | 123000 | 2250525800 | 22800 | 22800 | 22800 | 22750 | 51 |
| 363 | 20231204 | 122900 | 2249363050 | 22800 | 22800 | 22850 | 22800 | 204 |
| 364 | 20231204 | 122800 | 2244704650 | 22850 | 22750 | 22850 | 22750 | 30 |
| 365 | 20231204 | 122700 | 2244020000 | 22800 | 22800 | 22850 | 22800 | 203 |
| 366 | 20231204 | 122600 | 2239382350 | 22800 | 22800 | 22850 | 22750 | 198 |
| 367 | 20231204 | 122500 | 2234864300 | 22750 | 22800 | 22800 | 22750 | 88 |
| 368 | 20231204 | 122400 | 2232858000 | 22800 | 22750 | 22800 | 22750 | 149 |
| 369 | 20231204 | 122300 | 2229460900 | 22750 | 22800 | 22800 | 22750 | 143 |
| 370 | 20231204 | 122200 | 2226201700 | 22750 | 22750 | 22800 | 22750 | 92 |
| 371 | 20231204 | 122100 | 2224107900 | 22750 | 22750 | 22800 | 22750 | 46 |
| 372 | 20231204 | 122000 | 2223059350 | 22800 | 22800 | 22800 | 22750 | 148 |
| 373 | 20231204 | 121900 | 2219686400 | 22800 | 22800 | 22800 | 22800 | 32 |
| 374 | 20231204 | 121800 | 2218956800 | 22750 | 22800 | 22800 | 22750 | 122 |
| 375 | 20231204 | 121700 | 2216177900 | 22800 | 22850 | 22850 | 22800 | 368 |
| 376 | 20231204 | 121600 | 2207781950 | 22850 | 22850 | 22850 | 22800 | 116 |
| 377 | 20231204 | 121500 | 2205134500 | 22850 | 22800 | 22850 | 22800 | 60 |
| 378 | 20231204 | 121400 | 2203765800 | 22800 | 22850 | 22850 | 22800 | 437 |
| 379 | 20231204 | 121300 | 2193795850 | 22850 | 22850 | 22900 | 22850 | 122 |
| 380 | 20231204 | 121200 | 2191005400 | 22800 | 22800 | 22850 | 22800 | 19 |
| 381 | 20231204 | 121100 | 2190572050 | 22850 | 22850 | 22900 | 22800 | 180 |
| 382 | 20231204 | 121000 | 2186451800 | 22900 | 22900 | 22900 | 22900 | 19 |
| 383 | 20231204 | 120900 | 2186016700 | 22900 | 22850 | 22900 | 22800 | 672 |
| 384 | 20231204 | 120800 | 2170689400 | 22800 | 22900 | 22900 | 22800 | 135 |
| 385 | 20231204 | 120700 | 2167600200 | 22850 | 22800 | 22900 | 22800 | 71 |
| 386 | 20231204 | 120600 | 2165978000 | 22900 | 22900 | 22900 | 22900 | 39 |
| 387 | 20231204 | 120500 | 2165084900 | 22900 | 22900 | 22900 | 22850 | 169 |
| 388 | 20231204 | 120400 | 2161216000 | 22850 | 22900 | 22900 | 22800 | 17 |
| 389 | 20231204 | 120300 | 2160827150 | 22850 | 22850 | 22850 | 22850 | 44 |
| 390 | 20231204 | 120200 | 2159821750 | 22850 | 22850 | 22900 | 22800 | 175 |
| 391 | 20231204 | 120100 | 2155819100 | 22850 | 22850 | 22850 | 22850 | 84 |
| 392 | 20231204 | 120000 | 2153899700 | 22850 | 22800 | 22850 | 22800 | 58 |
| 393 | 20231204 | 115900 | 2152575250 | 22850 | 22900 | 22900 | 22850 | 2339 |
| 394 | 20231204 | 115800 | 2099121850 | 22900 | 22850 | 22900 | 22850 | 51 |
| 395 | 20231204 | 115700 | 2097954100 | 22900 | 22900 | 22900 | 22850 | 111 |
| 396 | 20231204 | 115600 | 2095414200 | 22850 | 22900 | 22900 | 22850 | 184 |
| 397 | 20231204 | 115500 | 2091202150 | 22900 | 22850 | 22900 | 22850 | 159 |
| 398 | 20231204 | 115400 | 2087566500 | 22900 | 22900 | 22900 | 22850 | 87 |
| 399 | 20231204 | 115300 | 2085574300 | 22900 | 22900 | 22900 | 22850 | 323 |
| 400 | 20231204 | 115200 | 2078179450 | 22850 | 22900 | 22900 | 22850 | 31 |
| 401 | 20231204 | 115100 | 2077469650 | 22900 | 22850 | 22900 | 22850 | 145 |
| 402 | 20231204 | 115000 | 2074154900 | 22900 | 22850 | 22900 | 22850 | 148 |
| 403 | 20231204 | 114900 | 2070767250 | 22850 | 22900 | 22900 | 22850 | 81 |
| 404 | 20231204 | 114800 | 2068912950 | 22850 | 22850 | 22850 | 22850 | 1 |
| 405 | 20231204 | 114700 | 2068890100 | 22900 | 22900 | 22900 | 22850 | 196 |
| 406 | 20231204 | 114600 | 2064402950 | 22850 | 22900 | 22900 | 22850 | 19 |
| 407 | 20231204 | 114500 | 2063967900 | 22850 | 22900 | 22900 | 22850 | 68 |
| 408 | 20231204 | 114400 | 2062413400 | 22900 | 22850 | 22900 | 22850 | 1378 |
| 409 | 20231204 | 114300 | 2030919650 | 22900 | 22850 | 22900 | 22800 | 167 |
| 410 | 20231204 | 114200 | 2027105800 | 22850 | 22850 | 22850 | 22850 | 60 |
| 411 | 20231204 | 114100 | 2025734800 | 22850 | 22800 | 22900 | 22800 | 150 |
| 412 | 20231204 | 114000 | 2022301850 | 22800 | 22800 | 22850 | 22800 | 876 |
| 413 | 20231204 | 113900 | 2002291650 | 22800 | 22850 | 22850 | 22800 | 21 |
| 414 | 20231204 | 113800 | 2001812200 | 22800 | 22850 | 22850 | 22800 | 240 |
| 415 | 20231204 | 113700 | 1996329500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 416 | 20231204 | 113600 | 1996329500 | 22850 | 22850 | 22850 | 22800 | 123 |
| 417 | 20231204 | 113500 | 1993519100 | 22850 | 22850 | 22900 | 22850 | 678 |
| 418 | 20231204 | 113400 | 1978012100 | 22850 | 22900 | 22900 | 22850 | 28 |
| 419 | 20231204 | 113300 | 1977371700 | 22850 | 22900 | 22900 | 22850 | 93 |
| 420 | 20231204 | 113200 | 1975243500 | 22850 | 22850 | 22900 | 22850 | 166 |
| 421 | 20231204 | 113100 | 1971445350 | 22850 | 22850 | 22850 | 22800 | 179 |
| 422 | 20231204 | 113000 | 1967355250 | 22850 | 22850 | 22850 | 22850 | 4 |
| 423 | 20231204 | 112900 | 1967263850 | 22900 | 22850 | 22900 | 22800 | 855 |
| 424 | 20231204 | 112800 | 1947728150 | 22850 | 22850 | 22850 | 22800 | 168 |
| 425 | 20231204 | 112700 | 1943890000 | 22850 | 22850 | 22850 | 22800 | 210 |
| 426 | 20231204 | 112600 | 1939091850 | 22850 | 22850 | 22850 | 22800 | 254 |
| 427 | 20231204 | 112500 | 1933289400 | 22800 | 22850 | 22850 | 22800 | 228 |
| 428 | 20231204 | 112400 | 1928079650 | 22850 | 22800 | 22850 | 22800 | 498 |
| 429 | 20231204 | 112300 | 1916720500 | 22800 | 22850 | 22850 | 22800 | 198 |
| 430 | 20231204 | 112200 | 1912198100 | 22800 | 22850 | 22850 | 22800 | 218 |
| 431 | 20231204 | 112100 | 1907218550 | 22800 | 22800 | 22850 | 22800 | 75 |
| 432 | 20231204 | 112000 | 1905507900 | 22800 | 22800 | 22850 | 22800 | 214 |
| 433 | 20231204 | 111900 | 1900620300 | 22850 | 22800 | 22850 | 22800 | 43 |
| 434 | 20231204 | 111800 | 1899638400 | 22850 | 22800 | 22850 | 22800 | 220 |
| 435 | 20231204 | 111700 | 1894617900 | 22850 | 22850 | 22850 | 22800 | 151 |
| 436 | 20231204 | 111600 | 1891168700 | 22850 | 22850 | 22850 | 22800 | 48 |
| 437 | 20231204 | 111500 | 1890072050 | 22850 | 22850 | 22850 | 22800 | 43 |
| 438 | 20231204 | 111400 | 1889090300 | 22850 | 22800 | 22850 | 22800 | 262 |
| 439 | 20231204 | 111300 | 1883106200 | 22800 | 22850 | 22850 | 22800 | 352 |
| 440 | 20231204 | 111200 | 1875078000 | 22800 | 22800 | 22850 | 22800 | 24 |
| 441 | 20231204 | 111100 | 1874529700 | 22850 | 22850 | 22850 | 22800 | 203 |
| 442 | 20231204 | 111000 | 1869893800 | 22850 | 22850 | 22850 | 22800 | 56 |
| 443 | 20231204 | 110900 | 1868614300 | 22850 | 22850 | 22850 | 22800 | 152 |
| 444 | 20231204 | 110800 | 1865141750 | 22850 | 22850 | 22850 | 22800 | 156 |
| 445 | 20231204 | 110700 | 1861578700 | 22850 | 22800 | 22850 | 22800 | 104 |
| 446 | 20231204 | 110600 | 1859202450 | 22850 | 22850 | 22850 | 22850 | 53 |
| 447 | 20231204 | 110500 | 1857991400 | 22800 | 22850 | 22850 | 22800 | 161 |
| 448 | 20231204 | 110400 | 1854315300 | 22850 | 22850 | 22850 | 22800 | 47 |
| 449 | 20231204 | 110300 | 1853241450 | 22850 | 22800 | 22850 | 22800 | 80 |
| 450 | 20231204 | 110200 | 1851414500 | 22800 | 22850 | 22850 | 22800 | 166 |
| 451 | 20231204 | 110100 | 1847622650 | 22800 | 22800 | 22850 | 22800 | 84 |
| 452 | 20231204 | 110000 | 1845704650 | 22850 | 22850 | 22850 | 22800 | 20 |
| 453 | 20231204 | 105900 | 1845247750 | 22800 | 22800 | 22850 | 22800 | 194 |
| 454 | 20231204 | 105800 | 1840816200 | 22800 | 22850 | 22850 | 22800 | 5 |
| 455 | 20231204 | 105700 | 1840702050 | 22800 | 22850 | 22850 | 22800 | 32 |
| 456 | 20231204 | 105600 | 1839971500 | 22850 | 22850 | 22850 | 22800 | 1535 |
| 457 | 20231204 | 105500 | 1804966800 | 22800 | 22800 | 22800 | 22800 | 32 |
| 458 | 20231204 | 105400 | 1804237200 | 22800 | 22800 | 22850 | 22800 | 156 |
| 459 | 20231204 | 105300 | 1800678750 | 22850 | 22850 | 22850 | 22800 | 281 |
| 460 | 20231204 | 105200 | 1794260300 | 22800 | 22800 | 22800 | 22800 | 1 |
| 461 | 20231204 | 105100 | 1794237500 | 22850 | 22750 | 22850 | 22750 | 152 |
| 462 | 20231204 | 105000 | 1790769750 | 22800 | 22800 | 22800 | 22750 | 267 |
| 463 | 20231204 | 104900 | 1784683650 | 22750 | 22800 | 22800 | 22750 | 6 |
| 464 | 20231204 | 104800 | 1784546950 | 22800 | 22750 | 22800 | 22750 | 114 |
| 465 | 20231204 | 104700 | 1781951300 | 22750 | 22800 | 22850 | 22750 | 2205 |
| 466 | 20231204 | 104600 | 1731719850 | 22800 | 22850 | 22850 | 22800 | 2305 |
| 467 | 20231204 | 104500 | 1679165600 | 22850 | 22850 | 22850 | 22800 | 121 |
| 468 | 20231204 | 104400 | 1676401800 | 22800 | 22850 | 22850 | 22800 | 526 |
| 469 | 20231204 | 104300 | 1664384800 | 22900 | 22800 | 22900 | 22800 | 162 |
| 470 | 20231204 | 104200 | 1660675400 | 22800 | 22850 | 22850 | 22800 | 158 |
| 471 | 20231204 | 104100 | 1657066700 | 22800 | 22850 | 22900 | 22800 | 200 |
| 472 | 20231204 | 104000 | 1652496850 | 22850 | 22850 | 22850 | 22800 | 576 |
| 473 | 20231204 | 103900 | 1639352150 | 22800 | 22800 | 22850 | 22800 | 326 |
| 474 | 20231204 | 103800 | 1631907400 | 22850 | 22900 | 22900 | 22800 | 1686 |
| 475 | 20231204 | 103700 | 1593376950 | 22850 | 22900 | 22900 | 22850 | 293 |
| 476 | 20231204 | 103600 | 1586677500 | 22900 | 22900 | 22900 | 22850 | 158 |
| 477 | 20231204 | 103500 | 1583060000 | 22900 | 22850 | 22900 | 22850 | 391 |
| 478 | 20231204 | 103400 | 1574115250 | 22900 | 22900 | 22900 | 22850 | 294 |
| 479 | 20231204 | 103300 | 1567383300 | 22900 | 22850 | 22900 | 22850 | 260 |
| 480 | 20231204 | 103200 | 1561440050 | 22850 | 22900 | 22900 | 22850 | 301 |
| 481 | 20231204 | 103100 | 1554552750 | 22900 | 22850 | 22900 | 22850 | 130 |
| 482 | 20231204 | 103000 | 1551577050 | 22850 | 22900 | 22900 | 22850 | 45 |
| 483 | 20231204 | 102900 | 1550546600 | 22900 | 22950 | 22950 | 22850 | 851 |
| 484 | 20231204 | 102800 | 1531056650 | 22950 | 22900 | 22950 | 22900 | 914 |
| 485 | 20231204 | 102700 | 1510087600 | 22900 | 22900 | 22950 | 22900 | 256 |
| 486 | 20231204 | 102600 | 1504214750 | 22900 | 22950 | 22950 | 22850 | 531 |
| 487 | 20231204 | 102500 | 1492043600 | 22900 | 22900 | 22950 | 22900 | 3497 |
| 488 | 20231204 | 102400 | 1411919200 | 22900 | 22900 | 22900 | 22900 | 954 |
| 489 | 20231204 | 102300 | 1390072600 | 22850 | 22900 | 22900 | 22850 | 329 |
| 490 | 20231204 | 102200 | 1382543350 | 22900 | 22900 | 22900 | 22900 | 403 |
| 491 | 20231204 | 102100 | 1373314650 | 22900 | 22900 | 22900 | 22850 | 166 |
| 492 | 20231204 | 102000 | 1369513450 | 22900 | 22900 | 22900 | 22850 | 267 |
| 493 | 20231204 | 101900 | 1363401000 | 22900 | 22850 | 22900 | 22850 | 121 |
| 494 | 20231204 | 101800 | 1360632450 | 22850 | 22900 | 22900 | 22850 | 140 |
| 495 | 20231204 | 101700 | 1357428850 | 22900 | 22900 | 22900 | 22850 | 332 |
| 496 | 20231204 | 101600 | 1349830850 | 22900 | 22900 | 22900 | 22850 | 5735 |
| 497 | 20231204 | 101500 | 1218734700 | 22900 | 22900 | 22900 | 22850 | 761 |
| 498 | 20231204 | 101400 | 1201336100 | 22850 | 22900 | 22900 | 22850 | 872 |
| 499 | 20231204 | 101300 | 1181405600 | 22850 | 22850 | 22900 | 22850 | 918 |
| 500 | 20231204 | 101200 | 1160427300 | 22850 | 22900 | 22900 | 22850 | 1083 |
| 501 | 20231204 | 101100 | 1135662300 | 22900 | 22900 | 22900 | 22850 | 226 |
| 502 | 20231204 | 101000 | 1130490900 | 22850 | 22850 | 22900 | 22850 | 577 |
| 503 | 20231204 | 100900 | 1117302850 | 22850 | 22850 | 22850 | 22800 | 314 |
| 504 | 20231204 | 100800 | 1110129100 | 22850 | 22850 | 22850 | 22850 | 275 |
| 505 | 20231204 | 100700 | 1103845350 | 22850 | 22900 | 22900 | 22800 | 397 |
| 506 | 20231204 | 100600 | 1094773850 | 22900 | 22800 | 22900 | 22800 | 467 |
| 507 | 20231204 | 100500 | 1084102800 | 22850 | 22950 | 22950 | 22850 | 586 |
| 508 | 20231204 | 100400 | 1070691600 | 22950 | 22950 | 22950 | 22900 | 449 |
| 509 | 20231204 | 100300 | 1060406950 | 22950 | 22850 | 22950 | 22850 | 2339 |
| 510 | 20231204 | 100200 | 1006839300 | 22850 | 22850 | 22850 | 22800 | 1562 |
| 511 | 20231204 | 100100 | 971169900 | 22850 | 22800 | 22850 | 22800 | 738 |
| 512 | 20231204 | 100000 | 954309700 | 22850 | 22750 | 22850 | 22750 | 1345 |
| 513 | 20231204 | 095900 | 923642700 | 22750 | 22750 | 22800 | 22750 | 249 |
| 514 | 20231204 | 095800 | 917970650 | 22750 | 22750 | 22800 | 22750 | 400 |
| 515 | 20231204 | 095700 | 908866900 | 22750 | 22800 | 22800 | 22750 | 73 |
| 516 | 20231204 | 095600 | 907204900 | 22800 | 22800 | 22800 | 22800 | 33 |
| 517 | 20231204 | 095500 | 906452500 | 22800 | 22800 | 22800 | 22800 | 134 |
| 518 | 20231204 | 095400 | 903397300 | 22800 | 22800 | 22800 | 22800 | 167 |
| 519 | 20231204 | 095300 | 899589700 | 22800 | 22850 | 22850 | 22800 | 1170 |
| 520 | 20231204 | 095200 | 872910400 | 22800 | 22750 | 22850 | 22750 | 5521 |
| 521 | 20231204 | 095100 | 747196300 | 22750 | 22750 | 22750 | 22750 | 134 |
| 522 | 20231204 | 095000 | 744147800 | 22750 | 22750 | 22750 | 22700 | 252 |
| 523 | 20231204 | 094900 | 738418900 | 22750 | 22700 | 22750 | 22700 | 185 |
| 524 | 20231204 | 094800 | 734216450 | 22700 | 22700 | 22750 | 22700 | 502 |
| 525 | 20231204 | 094700 | 722818900 | 22700 | 22750 | 22750 | 22700 | 1823 |
| 526 | 20231204 | 094600 | 681395450 | 22750 | 22750 | 22750 | 22700 | 401 |
| 527 | 20231204 | 094500 | 672283500 | 22750 | 22750 | 22750 | 22750 | 65 |
| 528 | 20231204 | 094400 | 670804750 | 22700 | 22750 | 22750 | 22700 | 137 |
| 529 | 20231204 | 094300 | 667690500 | 22750 | 22700 | 22750 | 22700 | 615 |
| 530 | 20231204 | 094200 | 653699800 | 22700 | 22700 | 22700 | 22700 | 911 |
| 531 | 20231204 | 094100 | 633020100 | 22650 | 22700 | 22700 | 22650 | 722 |
| 532 | 20231204 | 094000 | 616638650 | 22650 | 22700 | 22700 | 22650 | 1379 |
| 533 | 20231204 | 093900 | 585343400 | 22700 | 22700 | 22750 | 22700 | 163 |
| 534 | 20231204 | 093800 | 581636500 | 22700 | 22700 | 22750 | 22700 | 27 |
| 535 | 20231204 | 093700 | 581023450 | 22750 | 22750 | 22750 | 22700 | 150 |
| 536 | 20231204 | 093600 | 577611600 | 22700 | 22750 | 22750 | 22700 | 825 |
| 537 | 20231204 | 093500 | 558871300 | 22750 | 22700 | 22750 | 22700 | 232 |
| 538 | 20231204 | 093400 | 553594200 | 22750 | 22700 | 22750 | 22700 | 464 |
| 539 | 20231204 | 093300 | 543055650 | 22750 | 22750 | 22750 | 22700 | 95 |
| 540 | 20231204 | 093200 | 540896250 | 22750 | 22750 | 22750 | 22700 | 499 |
| 541 | 20231204 | 093100 | 529548200 | 22750 | 22750 | 22750 | 22700 | 222 |
| 542 | 20231204 | 093000 | 524505900 | 22750 | 22700 | 22750 | 22700 | 946 |
| 543 | 20231204 | 092900 | 503011300 | 22700 | 22700 | 22700 | 22650 | 764 |
| 544 | 20231204 | 092800 | 485669800 | 22700 | 22700 | 22700 | 22650 | 247 |
| 545 | 20231204 | 092700 | 480071400 | 22700 | 22650 | 22700 | 22650 | 139 |
| 546 | 20231204 | 092600 | 476917850 | 22700 | 22650 | 22700 | 22650 | 370 |
| 547 | 20231204 | 092500 | 468520900 | 22700 | 22700 | 22700 | 22650 | 154 |
| 548 | 20231204 | 092400 | 465026000 | 22650 | 22650 | 22700 | 22650 | 265 |
| 549 | 20231204 | 092300 | 459021200 | 22650 | 22600 | 22650 | 22600 | 435 |
| 550 | 20231204 | 092200 | 449169200 | 22600 | 22650 | 22650 | 22600 | 80 |
| 551 | 20231204 | 092100 | 447357300 | 22600 | 22650 | 22650 | 22600 | 93 |
| 552 | 20231204 | 092000 | 445251350 | 22650 | 22650 | 22650 | 22600 | 389 |
| 553 | 20231204 | 091900 | 436441050 | 22650 | 22650 | 22650 | 22650 | 1 |
| 554 | 20231204 | 091800 | 436418400 | 22600 | 22650 | 22650 | 22600 | 179 |
| 555 | 20231204 | 091700 | 432369400 | 22650 | 22650 | 22650 | 22600 | 245 |
| 556 | 20231204 | 091600 | 426822900 | 22600 | 22650 | 22650 | 22600 | 1002 |
| 557 | 20231204 | 091500 | 404142300 | 22650 | 22650 | 22650 | 22600 | 505 |
| 558 | 20231204 | 091400 | 392704100 | 22650 | 22650 | 22650 | 22650 | 288 |
| 559 | 20231204 | 091300 | 386180900 | 22650 | 22650 | 22650 | 22600 | 243 |
| 560 | 20231204 | 091200 | 380678200 | 22650 | 22650 | 22700 | 22650 | 1128 |
| 561 | 20231204 | 091100 | 355116050 | 22600 | 22550 | 22650 | 22500 | 1233 |
| 562 | 20231204 | 091000 | 327275550 | 22550 | 22500 | 22550 | 22500 | 267 |
| 563 | 20231204 | 090900 | 321259900 | 22500 | 22550 | 22550 | 22500 | 82 |
| 564 | 20231204 | 090800 | 319412300 | 22500 | 22500 | 22500 | 22450 | 584 |
| 565 | 20231204 | 090700 | 306277800 | 22500 | 22500 | 22500 | 22450 | 175 |
| 566 | 20231204 | 090600 | 302341350 | 22450 | 22550 | 22550 | 22450 | 1255 |
| 567 | 20231204 | 090500 | 274072950 | 22550 | 22550 | 22550 | 22450 | 971 |
| 568 | 20231204 | 090400 | 252235350 | 22500 | 22450 | 22550 | 22450 | 780 |
| 569 | 20231204 | 090300 | 234704250 | 22550 | 22400 | 22550 | 22350 | 2301 |
| 570 | 20231204 | 090200 | 183108050 | 22350 | 22400 | 22400 | 22350 | 232 |
| 571 | 20231204 | 090100 | 177921350 | 22400 | 22700 | 22700 | 22400 | 3640 |
| 572 | 20231204 | 090000 | 96135900 | 22500 | 22700 | 22750 | 22500 | 4241 |