30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 3 | 20231214 | 184300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20231214 | 184200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20231214 | 184100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20231214 | 184000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20231214 | 183900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20231214 | 183800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20231214 | 183700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20231214 | 183600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20231214 | 183500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20231214 | 183400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20231214 | 183300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20231214 | 183200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20231214 | 183100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20231214 | 183000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20231214 | 182900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20231214 | 182800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20231214 | 182700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20231214 | 182600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20231214 | 182500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20231214 | 182400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20231214 | 182300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20231214 | 182200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20231214 | 182100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20231214 | 182000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20231214 | 181900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20231214 | 181800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20231214 | 181700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20231214 | 181600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20231214 | 181500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20231214 | 181400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 33 | 20231214 | 181300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20231214 | 181200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20231214 | 181100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20231214 | 181000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20231214 | 180900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20231214 | 180800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20231214 | 180700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20231214 | 180600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20231214 | 180500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20231214 | 180400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20231214 | 180300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20231214 | 180200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20231214 | 180100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20231214 | 180000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20231214 | 175900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20231214 | 175800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20231214 | 175700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20231214 | 175600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20231214 | 175500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20231214 | 175400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20231214 | 175300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20231214 | 175200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20231214 | 175100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20231214 | 175000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20231214 | 174900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20231214 | 174800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20231214 | 174700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20231214 | 174600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20231214 | 174500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20231214 | 174400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 63 | 20231214 | 174300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20231214 | 174200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20231214 | 174100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20231214 | 174000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20231214 | 173900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20231214 | 173800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20231214 | 173700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20231214 | 173600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20231214 | 173500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20231214 | 173400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20231214 | 173300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20231214 | 173200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20231214 | 173100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20231214 | 173000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20231214 | 172900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20231214 | 172800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20231214 | 172700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20231214 | 172600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20231214 | 172500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20231214 | 172400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20231214 | 172300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20231214 | 172200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20231214 | 172100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20231214 | 172000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20231214 | 171900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20231214 | 171800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20231214 | 171700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20231214 | 171600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20231214 | 171500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20231214 | 171400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 93 | 20231214 | 171300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20231214 | 171200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20231214 | 171100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20231214 | 171000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20231214 | 170900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20231214 | 170800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20231214 | 170700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20231214 | 170600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20231214 | 170500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20231214 | 170400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20231214 | 170300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20231214 | 170200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20231214 | 170100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20231214 | 170000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20231214 | 165900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20231214 | 165800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20231214 | 165700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20231214 | 165600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20231214 | 165500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20231214 | 165400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20231214 | 165300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20231214 | 165200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20231214 | 165100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20231214 | 165000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20231214 | 164900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20231214 | 164800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20231214 | 164700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20231214 | 164600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20231214 | 164500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20231214 | 164400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 123 | 20231214 | 164300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20231214 | 164200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20231214 | 164100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20231214 | 164000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20231214 | 163900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20231214 | 163800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20231214 | 163700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20231214 | 163600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20231214 | 163500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20231214 | 163400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20231214 | 163300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20231214 | 163200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20231214 | 163100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20231214 | 163000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20231214 | 162900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20231214 | 162800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20231214 | 162700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20231214 | 162600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20231214 | 162500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20231214 | 162400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20231214 | 162300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20231214 | 162200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20231214 | 162100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20231214 | 162000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20231214 | 161900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20231214 | 161800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20231214 | 161700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20231214 | 161600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20231214 | 161500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20231214 | 161400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 153 | 20231214 | 161300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20231214 | 161200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20231214 | 161100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20231214 | 161000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20231214 | 160900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20231214 | 160800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20231214 | 160700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20231214 | 160600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20231214 | 160500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20231214 | 160400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20231214 | 160300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20231214 | 160200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20231214 | 160100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20231214 | 160000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20231214 | 155900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20231214 | 155800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20231214 | 155700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20231214 | 155600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20231214 | 155500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20231214 | 155400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20231214 | 155300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20231214 | 155200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20231214 | 155100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20231214 | 155000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20231214 | 154900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20231214 | 154800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20231214 | 154700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20231214 | 154600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20231214 | 154500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20231214 | 154400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 183 | 20231214 | 154300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20231214 | 154200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20231214 | 154100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20231214 | 154000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20231214 | 153900 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20231214 | 153800 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20231214 | 153700 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20231214 | 153600 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20231214 | 153500 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20231214 | 153400 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20231214 | 153300 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20231214 | 153200 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20231214 | 153100 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20231214 | 153000 | 1081611200 | 27900 | 27900 | 27900 | 27900 | 2672 |
| 197 | 20231214 | 152900 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20231214 | 152800 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20231214 | 152700 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20231214 | 152600 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20231214 | 152500 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20231214 | 152400 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20231214 | 152300 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20231214 | 152200 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20231214 | 152100 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20231214 | 152000 | 1007062400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20231214 | 151900 | 1007062400 | 27900 | 28000 | 28100 | 27900 | 113 |
| 208 | 20231214 | 151800 | 1003893900 | 28000 | 28050 | 28050 | 27900 | 1753 |
| 209 | 20231214 | 151700 | 954818850 | 28050 | 28050 | 28050 | 28050 | 167 |
| 210 | 20231214 | 151600 | 950134500 | 28050 | 28050 | 28050 | 28050 | 117 |
| 211 | 20231214 | 151500 | 946852650 | 28050 | 28000 | 28050 | 28000 | 141 |
| 212 | 20231214 | 151400 | 942897800 | 28000 | 28000 | 28050 | 28000 | 99 |
| 213 | 20231214 | 151300 | 940121500 | 28050 | 28050 | 28050 | 28000 | 201 |
| 214 | 20231214 | 151200 | 934483950 | 28050 | 28050 | 28050 | 28000 | 90 |
| 215 | 20231214 | 151100 | 931959550 | 28050 | 28050 | 28050 | 28000 | 36 |
| 216 | 20231214 | 151000 | 930950100 | 28050 | 28050 | 28050 | 28000 | 272 |
| 217 | 20231214 | 150900 | 923331000 | 28050 | 28050 | 28050 | 28000 | 752 |
| 218 | 20231214 | 150800 | 902237500 | 28050 | 28050 | 28050 | 28000 | 117 |
| 219 | 20231214 | 150700 | 898955750 | 28050 | 28100 | 28100 | 28000 | 375 |
| 220 | 20231214 | 150600 | 888435350 | 28100 | 28050 | 28100 | 28000 | 137 |
| 221 | 20231214 | 150500 | 884591100 | 28000 | 28050 | 28050 | 28000 | 20 |
| 222 | 20231214 | 150400 | 884030200 | 28050 | 28100 | 28100 | 28000 | 33 |
| 223 | 20231214 | 150300 | 883103700 | 28100 | 28100 | 28100 | 28000 | 28 |
| 224 | 20231214 | 150200 | 882317500 | 28050 | 28050 | 28050 | 28000 | 290 |
| 225 | 20231214 | 150100 | 874183100 | 28100 | 28000 | 28100 | 28000 | 54 |
| 226 | 20231214 | 150000 | 872668500 | 28050 | 28000 | 28050 | 28000 | 219 |
| 227 | 20231214 | 145900 | 866526250 | 28050 | 28000 | 28050 | 28000 | 34 |
| 228 | 20231214 | 145800 | 865572750 | 28050 | 28050 | 28050 | 28000 | 29 |
| 229 | 20231214 | 145700 | 864759400 | 28050 | 28050 | 28050 | 28000 | 81 |
| 230 | 20231214 | 145600 | 862487450 | 28050 | 28050 | 28050 | 28000 | 36 |
| 231 | 20231214 | 145500 | 861477850 | 28000 | 28000 | 28050 | 28000 | 38 |
| 232 | 20231214 | 145400 | 860412700 | 28050 | 28000 | 28050 | 28000 | 25 |
| 233 | 20231214 | 145300 | 859711550 | 28000 | 28000 | 28050 | 28000 | 131 |
| 234 | 20231214 | 145200 | 856042100 | 28050 | 28050 | 28050 | 28000 | 78 |
| 235 | 20231214 | 145100 | 853854800 | 28000 | 28050 | 28050 | 28000 | 19 |
| 236 | 20231214 | 145000 | 853322000 | 28000 | 28050 | 28050 | 28000 | 148 |
| 237 | 20231214 | 144900 | 849171300 | 28000 | 28100 | 28100 | 28000 | 555 |
| 238 | 20231214 | 144800 | 833606400 | 28050 | 28100 | 28100 | 28050 | 46 |
| 239 | 20231214 | 144700 | 832314500 | 28050 | 28100 | 28100 | 28050 | 79 |
| 240 | 20231214 | 144600 | 830095450 | 28050 | 28100 | 28100 | 28050 | 53 |
| 241 | 20231214 | 144500 | 828606800 | 28050 | 28100 | 28100 | 28050 | 23 |
| 242 | 20231214 | 144400 | 827960600 | 28100 | 28100 | 28100 | 28050 | 29 |
| 243 | 20231214 | 144300 | 827145850 | 28100 | 28100 | 28100 | 28050 | 33 |
| 244 | 20231214 | 144200 | 826218650 | 28100 | 28100 | 28100 | 28050 | 27 |
| 245 | 20231214 | 144100 | 825460050 | 28100 | 28100 | 28100 | 28000 | 60 |
| 246 | 20231214 | 144000 | 823774550 | 28100 | 28050 | 28100 | 28050 | 42 |
| 247 | 20231214 | 143900 | 822595450 | 28050 | 28050 | 28050 | 28000 | 153 |
| 248 | 20231214 | 143800 | 818303900 | 28050 | 28050 | 28050 | 28000 | 48 |
| 249 | 20231214 | 143700 | 816958450 | 28000 | 28050 | 28100 | 28000 | 694 |
| 250 | 20231214 | 143600 | 797496300 | 28050 | 28100 | 28100 | 28050 | 91 |
| 251 | 20231214 | 143500 | 794940250 | 28100 | 28100 | 28100 | 28050 | 33 |
| 252 | 20231214 | 143400 | 794013700 | 28050 | 28050 | 28100 | 28050 | 61 |
| 253 | 20231214 | 143300 | 792300550 | 28100 | 28100 | 28100 | 28050 | 35 |
| 254 | 20231214 | 143200 | 791317150 | 28050 | 28050 | 28100 | 28050 | 155 |
| 255 | 20231214 | 143100 | 786963250 | 28050 | 28050 | 28100 | 28050 | 325 |
| 256 | 20231214 | 143000 | 777843700 | 28100 | 28050 | 28100 | 28050 | 38 |
| 257 | 20231214 | 142900 | 776776100 | 28050 | 28100 | 28100 | 28050 | 32 |
| 258 | 20231214 | 142800 | 775877250 | 28050 | 28100 | 28100 | 28050 | 39 |
| 259 | 20231214 | 142700 | 774781450 | 28050 | 28100 | 28100 | 28050 | 46 |
| 260 | 20231214 | 142600 | 773489950 | 28100 | 28050 | 28100 | 28050 | 186 |
| 261 | 20231214 | 142500 | 768270100 | 28100 | 28100 | 28100 | 28100 | 33 |
| 262 | 20231214 | 142400 | 767342800 | 28100 | 28100 | 28100 | 28050 | 37 |
| 263 | 20231214 | 142300 | 766303350 | 28100 | 28050 | 28100 | 28050 | 29 |
| 264 | 20231214 | 142200 | 765488650 | 28050 | 28100 | 28100 | 28050 | 38 |
| 265 | 20231214 | 142100 | 764422100 | 28100 | 28050 | 28100 | 28050 | 230 |
| 266 | 20231214 | 142000 | 757969600 | 28050 | 28100 | 28100 | 28050 | 479 |
| 267 | 20231214 | 141900 | 744532150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 268 | 20231214 | 141800 | 744532150 | 28100 | 28100 | 28100 | 28100 | 23 |
| 269 | 20231214 | 141700 | 743885850 | 28100 | 28050 | 28100 | 28050 | 26 |
| 270 | 20231214 | 141600 | 743155500 | 28050 | 28100 | 28100 | 28050 | 38 |
| 271 | 20231214 | 141500 | 742087750 | 28100 | 28050 | 28100 | 28050 | 33 |
| 272 | 20231214 | 141400 | 741160500 | 28100 | 28100 | 28100 | 28100 | 29 |
| 273 | 20231214 | 141300 | 740345600 | 28050 | 28050 | 28050 | 28050 | 558 |
| 274 | 20231214 | 141200 | 724693700 | 28000 | 28000 | 28000 | 28000 | 1 |
| 275 | 20231214 | 141100 | 724665700 | 28050 | 28050 | 28050 | 28050 | 8 |
| 276 | 20231214 | 141000 | 724441300 | 28050 | 28000 | 28050 | 28000 | 61 |
| 277 | 20231214 | 140900 | 722730900 | 28050 | 28050 | 28050 | 28050 | 8 |
| 278 | 20231214 | 140800 | 722506500 | 28050 | 28050 | 28050 | 28050 | 13 |
| 279 | 20231214 | 140700 | 722141850 | 28000 | 28050 | 28050 | 28000 | 10 |
| 280 | 20231214 | 140600 | 721861450 | 28000 | 28000 | 28000 | 28000 | 13 |
| 281 | 20231214 | 140500 | 721497450 | 28050 | 28050 | 28050 | 28050 | 44 |
| 282 | 20231214 | 140400 | 720263250 | 28100 | 28050 | 28100 | 28050 | 33 |
| 283 | 20231214 | 140300 | 719337200 | 28000 | 28050 | 28050 | 28000 | 13 |
| 284 | 20231214 | 140200 | 718973150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 285 | 20231214 | 140100 | 718973150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 286 | 20231214 | 140000 | 718973150 | 28000 | 28050 | 28100 | 28000 | 384 |
| 287 | 20231214 | 135900 | 708201600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 288 | 20231214 | 135800 | 708201600 | 28100 | 28100 | 28100 | 28100 | 12 |
| 289 | 20231214 | 135700 | 707864400 | 28000 | 28000 | 28000 | 28000 | 1 |
| 290 | 20231214 | 135600 | 707836400 | 28100 | 28050 | 28100 | 28050 | 93 |
| 291 | 20231214 | 135500 | 705227700 | 28050 | 28050 | 28050 | 28050 | 55 |
| 292 | 20231214 | 135400 | 703684950 | 28050 | 27950 | 28050 | 27950 | 13 |
| 293 | 20231214 | 135300 | 703320400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 294 | 20231214 | 135200 | 703320400 | 28000 | 28000 | 28000 | 28000 | 688 |
| 295 | 20231214 | 135100 | 684056400 | 28000 | 28000 | 28000 | 28000 | 12 |
| 296 | 20231214 | 135000 | 683720400 | 27950 | 27950 | 27950 | 27950 | 20 |
| 297 | 20231214 | 134900 | 683161400 | 28000 | 28000 | 28000 | 28000 | 12 |
| 298 | 20231214 | 134800 | 682825400 | 28000 | 28000 | 28000 | 28000 | 11 |
| 299 | 20231214 | 134700 | 682517400 | 27950 | 27950 | 27950 | 27950 | 258 |
| 300 | 20231214 | 134600 | 675306300 | 27950 | 27950 | 27950 | 27950 | 20 |
| 301 | 20231214 | 134500 | 674747300 | 27950 | 27900 | 27950 | 27900 | 38 |
| 302 | 20231214 | 134400 | 673685250 | 27950 | 27900 | 27950 | 27900 | 57 |
| 303 | 20231214 | 134300 | 672092700 | 27900 | 27900 | 27900 | 27900 | 51 |
| 304 | 20231214 | 134200 | 670669800 | 27900 | 27900 | 27900 | 27900 | 13 |
| 305 | 20231214 | 134100 | 670307100 | 27900 | 27900 | 27900 | 27900 | 53 |
| 306 | 20231214 | 134000 | 668828400 | 27900 | 27950 | 27950 | 27900 | 69 |
| 307 | 20231214 | 133900 | 666902400 | 27950 | 27950 | 27950 | 27950 | 36 |
| 308 | 20231214 | 133800 | 665896200 | 27950 | 27900 | 27950 | 27900 | 24 |
| 309 | 20231214 | 133700 | 665226000 | 27950 | 27900 | 27950 | 27900 | 12 |
| 310 | 20231214 | 133600 | 664890650 | 27950 | 27900 | 27950 | 27900 | 19 |
| 311 | 20231214 | 133500 | 664359650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20231214 | 133400 | 664359650 | 27950 | 27900 | 27950 | 27900 | 45 |
| 313 | 20231214 | 133300 | 663101950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20231214 | 133200 | 663101950 | 27950 | 27950 | 27950 | 27950 | 34 |
| 315 | 20231214 | 133100 | 662151650 | 27900 | 27900 | 27900 | 27900 | 210 |
| 316 | 20231214 | 133000 | 656292650 | 27950 | 27900 | 27950 | 27900 | 485 |
| 317 | 20231214 | 132900 | 642738200 | 27900 | 27900 | 27900 | 27900 | 199 |
| 318 | 20231214 | 132800 | 637186100 | 27850 | 27900 | 27900 | 27850 | 28 |
| 319 | 20231214 | 132700 | 636405550 | 27850 | 27900 | 27900 | 27850 | 24 |
| 320 | 20231214 | 132600 | 635736600 | 27850 | 27850 | 27850 | 27850 | 13 |
| 321 | 20231214 | 132500 | 635374550 | 27850 | 27850 | 27850 | 27850 | 26 |
| 322 | 20231214 | 132400 | 634650450 | 27850 | 27850 | 27900 | 27850 | 50 |
| 323 | 20231214 | 132300 | 633256150 | 27850 | 27850 | 27850 | 27850 | 12 |
| 324 | 20231214 | 132200 | 632921950 | 27850 | 27850 | 27900 | 27850 | 25 |
| 325 | 20231214 | 132100 | 632225150 | 27850 | 27900 | 27900 | 27850 | 28 |
| 326 | 20231214 | 132000 | 631444800 | 27850 | 27850 | 27850 | 27850 | 12 |
| 327 | 20231214 | 131900 | 631110600 | 27900 | 27850 | 27900 | 27850 | 48 |
| 328 | 20231214 | 131800 | 629771950 | 27850 | 27850 | 27850 | 27850 | 7 |
| 329 | 20231214 | 131700 | 629577000 | 27850 | 27850 | 27850 | 27850 | 13 |
| 330 | 20231214 | 131600 | 629214950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 331 | 20231214 | 131500 | 629214950 | 27850 | 27850 | 27850 | 27850 | 25 |
| 332 | 20231214 | 131400 | 628518700 | 27850 | 27850 | 27900 | 27850 | 57 |
| 333 | 20231214 | 131300 | 626929450 | 27850 | 27850 | 27850 | 27850 | 22 |
| 334 | 20231214 | 131200 | 626316750 | 27850 | 27850 | 27850 | 27850 | 12 |
| 335 | 20231214 | 131100 | 625982550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 336 | 20231214 | 131000 | 625982550 | 27850 | 27850 | 27850 | 27850 | 11 |
| 337 | 20231214 | 130900 | 625676200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20231214 | 130800 | 625676200 | 27800 | 27850 | 27850 | 27800 | 138 |
| 339 | 20231214 | 130700 | 621833100 | 27850 | 27850 | 27900 | 27850 | 31 |
| 340 | 20231214 | 130600 | 620969150 | 27850 | 27850 | 27850 | 27850 | 12 |
| 341 | 20231214 | 130500 | 620634950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 342 | 20231214 | 130400 | 620634950 | 27900 | 27900 | 27900 | 27900 | 11 |
| 343 | 20231214 | 130300 | 620328050 | 27900 | 27850 | 27900 | 27850 | 37 |
| 344 | 20231214 | 130200 | 619295800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 345 | 20231214 | 130100 | 619295800 | 27850 | 27850 | 27850 | 27850 | 1 |
| 346 | 20231214 | 130000 | 619267950 | 27800 | 27800 | 27800 | 27800 | 2 |
| 347 | 20231214 | 125900 | 619212350 | 27850 | 27850 | 27850 | 27850 | 0 |
| 348 | 20231214 | 125800 | 619212350 | 27850 | 27850 | 27850 | 27850 | 183 |
| 349 | 20231214 | 125700 | 614115800 | 27850 | 27850 | 27850 | 27850 | 12 |
| 350 | 20231214 | 125600 | 613781600 | 27850 | 27850 | 27850 | 27850 | 87 |
| 351 | 20231214 | 125500 | 611358650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 352 | 20231214 | 125400 | 611358650 | 27900 | 27900 | 27900 | 27900 | 23 |
| 353 | 20231214 | 125300 | 610716950 | 27850 | 27900 | 27900 | 27850 | 72 |
| 354 | 20231214 | 125200 | 608709200 | 27850 | 27850 | 27850 | 27850 | 32 |
| 355 | 20231214 | 125100 | 607818000 | 27850 | 27850 | 27850 | 27850 | 102 |
| 356 | 20231214 | 125000 | 604977300 | 27850 | 27850 | 27850 | 27850 | 50 |
| 357 | 20231214 | 124900 | 603584800 | 27850 | 27850 | 27850 | 27850 | 12 |
| 358 | 20231214 | 124800 | 603250600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 359 | 20231214 | 124700 | 603250600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 360 | 20231214 | 124600 | 603250600 | 27800 | 27850 | 27850 | 27800 | 29 |
| 361 | 20231214 | 124500 | 602443400 | 27850 | 27900 | 27900 | 27850 | 81 |
| 362 | 20231214 | 124400 | 600183700 | 27950 | 27950 | 27950 | 27950 | 2 |
| 363 | 20231214 | 124300 | 600127800 | 27900 | 27900 | 27900 | 27900 | 52 |
| 364 | 20231214 | 124200 | 598677000 | 27850 | 27850 | 27850 | 27850 | 1 |
| 365 | 20231214 | 124100 | 598649150 | 27850 | 27900 | 27900 | 27850 | 46 |
| 366 | 20231214 | 124000 | 597365850 | 27900 | 27900 | 27900 | 27900 | 168 |
| 367 | 20231214 | 123900 | 592678650 | 27950 | 27900 | 27950 | 27900 | 13 |
| 368 | 20231214 | 123800 | 592315350 | 27950 | 27950 | 27950 | 27950 | 50 |
| 369 | 20231214 | 123700 | 590917850 | 27900 | 27950 | 27950 | 27900 | 13 |
| 370 | 20231214 | 123600 | 590554550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 371 | 20231214 | 123500 | 590554550 | 27950 | 27950 | 27950 | 27950 | 12 |
| 372 | 20231214 | 123400 | 590219150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 373 | 20231214 | 123300 | 590219150 | 27950 | 27950 | 27950 | 27950 | 24 |
| 374 | 20231214 | 123200 | 589548350 | 27950 | 27950 | 27950 | 27900 | 60 |
| 375 | 20231214 | 123100 | 587871900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 376 | 20231214 | 123000 | 587871900 | 27950 | 27900 | 27950 | 27900 | 25 |
| 377 | 20231214 | 122900 | 587173800 | 27950 | 27950 | 27950 | 27950 | 10 |
| 378 | 20231214 | 122800 | 586894300 | 27950 | 27950 | 27950 | 27950 | 34 |
| 379 | 20231214 | 122700 | 585944000 | 27900 | 27900 | 27950 | 27900 | 51 |
| 380 | 20231214 | 122600 | 584519250 | 27950 | 27950 | 27950 | 27950 | 13 |
| 381 | 20231214 | 122500 | 584155900 | 27900 | 27900 | 27900 | 27900 | 11 |
| 382 | 20231214 | 122400 | 583849000 | 27900 | 27900 | 27900 | 27900 | 1 |
| 383 | 20231214 | 122300 | 583821100 | 27950 | 27900 | 27950 | 27900 | 24 |
| 384 | 20231214 | 122200 | 583150850 | 27950 | 27950 | 27950 | 27900 | 53 |
| 385 | 20231214 | 122100 | 581669550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 386 | 20231214 | 122000 | 581669550 | 27950 | 27950 | 27950 | 27950 | 13 |
| 387 | 20231214 | 121900 | 581306200 | 27900 | 27900 | 27900 | 27900 | 13 |
| 388 | 20231214 | 121800 | 580943500 | 27900 | 27900 | 27900 | 27900 | 1 |
| 389 | 20231214 | 121700 | 580915600 | 27950 | 27950 | 27950 | 27950 | 37 |
| 390 | 20231214 | 121600 | 579881450 | 27900 | 27950 | 27950 | 27900 | 52 |
| 391 | 20231214 | 121500 | 578428600 | 27950 | 27950 | 27950 | 27950 | 2 |
| 392 | 20231214 | 121400 | 578372700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 393 | 20231214 | 121300 | 578372700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 394 | 20231214 | 121200 | 578372700 | 28000 | 27950 | 28000 | 27950 | 52 |
| 395 | 20231214 | 121100 | 576917350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 396 | 20231214 | 121000 | 576917350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 397 | 20231214 | 120900 | 576917350 | 28000 | 28000 | 28000 | 28000 | 12 |
| 398 | 20231214 | 120800 | 576581350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 399 | 20231214 | 120700 | 576581350 | 27950 | 28000 | 28000 | 27950 | 50 |
| 400 | 20231214 | 120600 | 575182050 | 28000 | 27950 | 28000 | 27950 | 11 |
| 401 | 20231214 | 120500 | 574874100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 402 | 20231214 | 120400 | 574874100 | 27950 | 27950 | 27950 | 27950 | 42 |
| 403 | 20231214 | 120300 | 573700200 | 27950 | 27950 | 27950 | 27950 | 14 |
| 404 | 20231214 | 120200 | 573308900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 405 | 20231214 | 120100 | 573308900 | 28000 | 28000 | 28000 | 28000 | 38 |
| 406 | 20231214 | 120000 | 572244900 | 28000 | 27950 | 28000 | 27950 | 81 |
| 407 | 20231214 | 115900 | 569976950 | 27950 | 27950 | 27950 | 27950 | 12 |
| 408 | 20231214 | 115800 | 569641550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 409 | 20231214 | 115700 | 569641550 | 28000 | 27950 | 28000 | 27950 | 101 |
| 410 | 20231214 | 115600 | 566818400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 411 | 20231214 | 115500 | 566818400 | 27900 | 27900 | 27900 | 27900 | 1 |
| 412 | 20231214 | 115400 | 566790500 | 27950 | 27950 | 27950 | 27950 | 27 |
| 413 | 20231214 | 115300 | 566035850 | 27950 | 27950 | 28000 | 27950 | 90 |
| 414 | 20231214 | 115200 | 563519050 | 27900 | 27950 | 27950 | 27900 | 14 |
| 415 | 20231214 | 115100 | 563127800 | 27900 | 27900 | 27900 | 27900 | 17 |
| 416 | 20231214 | 115000 | 562653500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 417 | 20231214 | 114900 | 562653500 | 27950 | 27950 | 27950 | 27950 | 11 |
| 418 | 20231214 | 114800 | 562346050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 419 | 20231214 | 114700 | 562318200 | 27950 | 27900 | 27950 | 27900 | 100 |
| 420 | 20231214 | 114600 | 559524850 | 27900 | 27900 | 27900 | 27900 | 47 |
| 421 | 20231214 | 114500 | 558213550 | 27850 | 27850 | 27850 | 27850 | 15 |
| 422 | 20231214 | 114400 | 557795800 | 27900 | 27850 | 27900 | 27850 | 25 |
| 423 | 20231214 | 114300 | 557099300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 424 | 20231214 | 114200 | 557099300 | 27850 | 27850 | 27850 | 27850 | 12 |
| 425 | 20231214 | 114100 | 556765100 | 27900 | 27900 | 27900 | 27900 | 36 |
| 426 | 20231214 | 114000 | 555760700 | 27900 | 27900 | 27900 | 27900 | 13 |
| 427 | 20231214 | 113900 | 555398000 | 27850 | 27850 | 27850 | 27850 | 12 |
| 428 | 20231214 | 113800 | 555063800 | 27850 | 27850 | 27900 | 27850 | 14 |
| 429 | 20231214 | 113700 | 554673350 | 27850 | 27850 | 27850 | 27850 | 14 |
| 430 | 20231214 | 113600 | 554283450 | 27900 | 27900 | 27900 | 27900 | 38 |
| 431 | 20231214 | 113500 | 553223250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 432 | 20231214 | 113400 | 553223250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 433 | 20231214 | 113300 | 553223250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 434 | 20231214 | 113200 | 553223250 | 27900 | 27850 | 27900 | 27850 | 188 |
| 435 | 20231214 | 113100 | 547987400 | 27850 | 27850 | 27850 | 27850 | 90 |
| 436 | 20231214 | 113000 | 545480900 | 27850 | 27800 | 27850 | 27800 | 100 |
| 437 | 20231214 | 112900 | 542698500 | 27800 | 27800 | 27800 | 27800 | 11 |
| 438 | 20231214 | 112800 | 542392700 | 27800 | 27800 | 27800 | 27800 | 259 |
| 439 | 20231214 | 112700 | 535192500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 440 | 20231214 | 112600 | 535192500 | 27800 | 27800 | 27800 | 27800 | 14 |
| 441 | 20231214 | 112500 | 534803300 | 27800 | 27850 | 27850 | 27800 | 70 |
| 442 | 20231214 | 112400 | 532854400 | 27850 | 27850 | 27850 | 27850 | 347 |
| 443 | 20231214 | 112300 | 523190450 | 27850 | 27850 | 27850 | 27850 | 11 |
| 444 | 20231214 | 112200 | 522884100 | 27850 | 27850 | 27850 | 27850 | 11 |
| 445 | 20231214 | 112100 | 522577750 | 27900 | 27950 | 27950 | 27900 | 160 |
| 446 | 20231214 | 112000 | 518112750 | 27950 | 27900 | 27950 | 27900 | 46 |
| 447 | 20231214 | 111900 | 516827500 | 27850 | 27850 | 27850 | 27850 | 13 |
| 448 | 20231214 | 111800 | 516465450 | 27900 | 27900 | 27900 | 27900 | 25 |
| 449 | 20231214 | 111700 | 515767950 | 27900 | 27900 | 27900 | 27900 | 12 |
| 450 | 20231214 | 111600 | 515433150 | 27950 | 27950 | 27950 | 27950 | 2 |
| 451 | 20231214 | 111500 | 515377250 | 27900 | 27950 | 27950 | 27900 | 46 |
| 452 | 20231214 | 111400 | 514092050 | 27850 | 27950 | 27950 | 27850 | 223 |
| 453 | 20231214 | 111300 | 507872300 | 27950 | 27950 | 27950 | 27950 | 5 |
| 454 | 20231214 | 111200 | 507732550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 455 | 20231214 | 111100 | 507732550 | 27950 | 27950 | 27950 | 27950 | 201 |
| 456 | 20231214 | 111000 | 502114600 | 28000 | 28000 | 28000 | 28000 | 99 |
| 457 | 20231214 | 110900 | 499342600 | 27950 | 27950 | 27950 | 27950 | 113 |
| 458 | 20231214 | 110800 | 496184250 | 27950 | 27900 | 27950 | 27900 | 12 |
| 459 | 20231214 | 110700 | 495848900 | 27950 | 27950 | 27950 | 27950 | 45 |
| 460 | 20231214 | 110600 | 494591150 | 27900 | 27900 | 27900 | 27900 | 12 |
| 461 | 20231214 | 110500 | 494256350 | 27950 | 27950 | 27950 | 27950 | 36 |
| 462 | 20231214 | 110400 | 493250150 | 27950 | 27950 | 27950 | 27950 | 12 |
| 463 | 20231214 | 110300 | 492914750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 464 | 20231214 | 110200 | 492914750 | 27950 | 27950 | 27950 | 27950 | 11 |
| 465 | 20231214 | 110100 | 492607300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 466 | 20231214 | 110000 | 492579350 | 27950 | 27950 | 27950 | 27950 | 1 |
| 467 | 20231214 | 105900 | 492551400 | 27900 | 27900 | 27900 | 27900 | 11 |
| 468 | 20231214 | 105800 | 492244500 | 27850 | 27850 | 27850 | 27850 | 35 |
| 469 | 20231214 | 105700 | 491269750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 470 | 20231214 | 105600 | 491269750 | 27850 | 27850 | 27850 | 27850 | 388 |
| 471 | 20231214 | 105500 | 480463950 | 27850 | 27900 | 27900 | 27850 | 142 |
| 472 | 20231214 | 105400 | 476504250 | 27950 | 27950 | 27950 | 27950 | 1 |
| 473 | 20231214 | 105300 | 476476300 | 27850 | 27850 | 27850 | 27850 | 11 |
| 474 | 20231214 | 105200 | 476169950 | 27850 | 27900 | 27900 | 27850 | 231 |
| 475 | 20231214 | 105100 | 469725600 | 27950 | 27950 | 27950 | 27950 | 1 |
| 476 | 20231214 | 105000 | 469697650 | 27900 | 27900 | 27900 | 27900 | 11 |
| 477 | 20231214 | 104900 | 469390750 | 27900 | 27900 | 27900 | 27900 | 21 |
| 478 | 20231214 | 104800 | 468804850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 479 | 20231214 | 104700 | 468804850 | 27850 | 27900 | 27900 | 27850 | 173 |
| 480 | 20231214 | 104600 | 463979150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 481 | 20231214 | 104500 | 463979150 | 27900 | 27900 | 27900 | 27900 | 150 |
| 482 | 20231214 | 104400 | 459794150 | 27900 | 27950 | 27950 | 27900 | 85 |
| 483 | 20231214 | 104300 | 457420000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 484 | 20231214 | 104200 | 457420000 | 27900 | 27900 | 27900 | 27900 | 1 |
| 485 | 20231214 | 104100 | 457392100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 486 | 20231214 | 104000 | 457392100 | 27950 | 27950 | 27950 | 27950 | 21 |
| 487 | 20231214 | 103900 | 456805150 | 27950 | 27950 | 27950 | 27950 | 36 |
| 488 | 20231214 | 103800 | 455798950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 489 | 20231214 | 103700 | 455798950 | 27900 | 27900 | 27900 | 27900 | 32 |
| 490 | 20231214 | 103600 | 454906150 | 27950 | 27950 | 27950 | 27950 | 1 |
| 491 | 20231214 | 103500 | 454878200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 492 | 20231214 | 103400 | 454878200 | 27900 | 27900 | 27900 | 27900 | 48 |
| 493 | 20231214 | 103300 | 453539000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 494 | 20231214 | 103200 | 453539000 | 27900 | 27900 | 27900 | 27900 | 21 |
| 495 | 20231214 | 103100 | 452953100 | 27900 | 27900 | 27900 | 27900 | 1 |
| 496 | 20231214 | 103000 | 452925200 | 27900 | 27900 | 27900 | 27900 | 1 |
| 497 | 20231214 | 102900 | 452897300 | 27900 | 27900 | 27900 | 27900 | 62 |
| 498 | 20231214 | 102800 | 451167500 | 27850 | 27850 | 27850 | 27850 | 1 |
| 499 | 20231214 | 102700 | 451139650 | 27900 | 28000 | 28000 | 27900 | 357 |
| 500 | 20231214 | 102600 | 441154650 | 28000 | 28100 | 28100 | 28000 | 20 |
| 501 | 20231214 | 102500 | 440592750 | 28000 | 28100 | 28100 | 28000 | 608 |
| 502 | 20231214 | 102400 | 423564850 | 28050 | 28000 | 28050 | 28000 | 463 |
| 503 | 20231214 | 102300 | 410598850 | 27950 | 27850 | 28000 | 27850 | 327 |
| 504 | 20231214 | 102200 | 401484000 | 27850 | 27850 | 27850 | 27850 | 12 |
| 505 | 20231214 | 102100 | 401149800 | 27800 | 27750 | 27800 | 27750 | 774 |
| 506 | 20231214 | 102000 | 379667600 | 27800 | 27800 | 27800 | 27800 | 5 |
| 507 | 20231214 | 101900 | 379528600 | 27800 | 27750 | 27800 | 27750 | 28 |
| 508 | 20231214 | 101800 | 378750850 | 27800 | 27800 | 27800 | 27800 | 42 |
| 509 | 20231214 | 101700 | 377583250 | 27800 | 27750 | 27800 | 27750 | 52 |
| 510 | 20231214 | 101600 | 376140150 | 27750 | 27800 | 27800 | 27750 | 12 |
| 511 | 20231214 | 101500 | 375807050 | 27800 | 27800 | 27800 | 27800 | 1 |
| 512 | 20231214 | 101400 | 375779250 | 27750 | 27750 | 27750 | 27750 | 103 |
| 513 | 20231214 | 101300 | 372921000 | 27750 | 27750 | 27750 | 27750 | 36 |
| 514 | 20231214 | 101200 | 371922000 | 27750 | 27750 | 27750 | 27750 | 3 |
| 515 | 20231214 | 101100 | 371838750 | 27750 | 27750 | 27750 | 27750 | 485 |
| 516 | 20231214 | 101000 | 358380000 | 27750 | 27750 | 27750 | 27750 | 14 |
| 517 | 20231214 | 100900 | 357991500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 518 | 20231214 | 100800 | 357991500 | 27750 | 27750 | 27750 | 27750 | 269 |
| 519 | 20231214 | 100700 | 350526750 | 27700 | 27750 | 27750 | 27700 | 229 |
| 520 | 20231214 | 100600 | 344172250 | 27750 | 27750 | 27750 | 27750 | 13 |
| 521 | 20231214 | 100500 | 343811500 | 27750 | 27750 | 27750 | 27750 | 9 |
| 522 | 20231214 | 100400 | 343561750 | 27750 | 27800 | 27800 | 27750 | 906 |
| 523 | 20231214 | 100300 | 318400300 | 27850 | 27800 | 27850 | 27800 | 44 |
| 524 | 20231214 | 100200 | 317175150 | 27850 | 27750 | 27850 | 27750 | 302 |
| 525 | 20231214 | 100100 | 308791650 | 27800 | 27850 | 27850 | 27750 | 853 |
| 526 | 20231214 | 100000 | 285113050 | 27850 | 27850 | 27850 | 27850 | 16 |
| 527 | 20231214 | 095900 | 284667450 | 27800 | 27800 | 27800 | 27800 | 121 |
| 528 | 20231214 | 095800 | 281303650 | 27800 | 27800 | 27800 | 27800 | 803 |
| 529 | 20231214 | 095700 | 258980250 | 27800 | 27850 | 27850 | 27800 | 548 |
| 530 | 20231214 | 095600 | 243741000 | 27850 | 27900 | 27900 | 27850 | 1088 |
| 531 | 20231214 | 095500 | 213422800 | 27900 | 27900 | 28000 | 27900 | 123 |
| 532 | 20231214 | 095400 | 209989900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 533 | 20231214 | 095300 | 209989900 | 27900 | 27900 | 27900 | 27900 | 12 |
| 534 | 20231214 | 095200 | 209655100 | 27950 | 27950 | 27950 | 27950 | 37 |
| 535 | 20231214 | 095100 | 208620950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 536 | 20231214 | 095000 | 208620950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 537 | 20231214 | 094900 | 208620950 | 27900 | 27900 | 27950 | 27900 | 198 |
| 538 | 20231214 | 094800 | 203094350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 539 | 20231214 | 094700 | 203094350 | 27950 | 27950 | 27950 | 27950 | 36 |
| 540 | 20231214 | 094600 | 202088150 | 27900 | 27900 | 27900 | 27900 | 31 |
| 541 | 20231214 | 094500 | 201223250 | 27850 | 27850 | 27850 | 27850 | 1 |
| 542 | 20231214 | 094400 | 201195400 | 27900 | 27900 | 27900 | 27900 | 92 |
| 543 | 20231214 | 094300 | 198628600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 544 | 20231214 | 094200 | 198628600 | 28000 | 28000 | 28000 | 28000 | 36 |
| 545 | 20231214 | 094100 | 197620600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 546 | 20231214 | 094000 | 197620600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 547 | 20231214 | 093900 | 197620600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 548 | 20231214 | 093800 | 197620600 | 28000 | 28050 | 28050 | 28000 | 312 |
| 549 | 20231214 | 093700 | 188883500 | 27900 | 28100 | 28100 | 27900 | 403 |
| 550 | 20231214 | 093600 | 177611800 | 28050 | 28050 | 28050 | 28050 | 128 |
| 551 | 20231214 | 093500 | 174021400 | 28100 | 28150 | 28150 | 28100 | 34 |
| 552 | 20231214 | 093400 | 173064800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 553 | 20231214 | 093300 | 173064800 | 28150 | 28150 | 28150 | 28100 | 21 |
| 554 | 20231214 | 093200 | 172473700 | 28100 | 28000 | 28100 | 28000 | 507 |
| 555 | 20231214 | 093100 | 158247700 | 28050 | 28050 | 28050 | 28050 | 5 |
| 556 | 20231214 | 093000 | 158107450 | 28050 | 28050 | 28050 | 28050 | 32 |
| 557 | 20231214 | 092900 | 157209850 | 28000 | 28000 | 28000 | 28000 | 109 |
| 558 | 20231214 | 092800 | 154157850 | 27950 | 27950 | 27950 | 27950 | 17 |
| 559 | 20231214 | 092700 | 153682700 | 27950 | 27950 | 27950 | 27950 | 36 |
| 560 | 20231214 | 092600 | 152676500 | 27850 | 27900 | 27900 | 27850 | 1039 |
| 561 | 20231214 | 092500 | 123731300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 562 | 20231214 | 092400 | 123731300 | 27900 | 27900 | 27950 | 27900 | 502 |
| 563 | 20231214 | 092300 | 109705700 | 27950 | 27950 | 27950 | 27950 | 20 |
| 564 | 20231214 | 092200 | 109146700 | 27950 | 27950 | 27950 | 27850 | 420 |
| 565 | 20231214 | 092100 | 97431900 | 27950 | 27950 | 27950 | 27950 | 1 |
| 566 | 20231214 | 092000 | 97403950 | 27950 | 27950 | 27950 | 27950 | 113 |
| 567 | 20231214 | 091900 | 94245600 | 27950 | 27950 | 27950 | 27950 | 139 |
| 568 | 20231214 | 091800 | 90360550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 569 | 20231214 | 091700 | 90360550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 570 | 20231214 | 091600 | 90360550 | 28000 | 28000 | 28000 | 28000 | 83 |
| 571 | 20231214 | 091500 | 88036550 | 28000 | 28000 | 28000 | 28000 | 8 |
| 572 | 20231214 | 091400 | 87812550 | 28000 | 28000 | 28000 | 28000 | 7 |
| 573 | 20231214 | 091300 | 87616550 | 28000 | 28000 | 28000 | 28000 | 22 |
| 574 | 20231214 | 091200 | 87000550 | 28000 | 27950 | 28000 | 27950 | 95 |
| 575 | 20231214 | 091100 | 84343800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 576 | 20231214 | 091000 | 84343800 | 27950 | 27950 | 27950 | 27850 | 228 |
| 577 | 20231214 | 090900 | 77973200 | 27850 | 27850 | 27850 | 27850 | 95 |
| 578 | 20231214 | 090800 | 75327450 | 27850 | 27950 | 27950 | 27850 | 200 |
| 579 | 20231214 | 090700 | 69748050 | 27950 | 27950 | 27950 | 27950 | 222 |
| 580 | 20231214 | 090600 | 63543150 | 28000 | 28100 | 28100 | 27900 | 540 |
| 581 | 20231214 | 090500 | 48433400 | 28100 | 28050 | 28100 | 28050 | 120 |
| 582 | 20231214 | 090400 | 45064900 | 28050 | 28000 | 28050 | 28000 | 38 |
| 583 | 20231214 | 090300 | 43999150 | 27950 | 27900 | 27950 | 27900 | 309 |
| 584 | 20231214 | 090200 | 35363050 | 27750 | 27800 | 27800 | 27750 | 400 |
| 585 | 20231214 | 090100 | 24260150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 586 | 20231214 | 090000 | 24260150 | 27950 | 27750 | 27950 | 27700 | 874 |