34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 3 | 20231206 | 191700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20231206 | 191600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20231206 | 191500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20231206 | 191400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20231206 | 191300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20231206 | 191200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20231206 | 191100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20231206 | 191000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20231206 | 190900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20231206 | 190800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20231206 | 190700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20231206 | 190600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20231206 | 190500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20231206 | 190400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20231206 | 190300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20231206 | 190200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20231206 | 190100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20231206 | 190000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20231206 | 185900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20231206 | 185800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20231206 | 185700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20231206 | 185600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20231206 | 185500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20231206 | 185400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20231206 | 185300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20231206 | 185200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20231206 | 185100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20231206 | 185000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20231206 | 184900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20231206 | 184800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 33 | 20231206 | 184700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20231206 | 184600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20231206 | 184500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20231206 | 184400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20231206 | 184300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20231206 | 184200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20231206 | 184100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20231206 | 184000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20231206 | 183900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20231206 | 183800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20231206 | 183700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20231206 | 183600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20231206 | 183500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20231206 | 183400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20231206 | 183300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20231206 | 183200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20231206 | 183100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20231206 | 183000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20231206 | 182900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20231206 | 182800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20231206 | 182700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20231206 | 182600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20231206 | 182500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20231206 | 182400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20231206 | 182300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20231206 | 182200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20231206 | 182100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20231206 | 182000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20231206 | 181900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20231206 | 181800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 63 | 20231206 | 181700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20231206 | 181600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20231206 | 181500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20231206 | 181400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20231206 | 181300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20231206 | 181200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20231206 | 181100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20231206 | 181000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20231206 | 180900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20231206 | 180800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20231206 | 180700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20231206 | 180600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20231206 | 180500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20231206 | 180400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20231206 | 180300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20231206 | 180200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20231206 | 180100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20231206 | 180000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20231206 | 175900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20231206 | 175800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20231206 | 175700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20231206 | 175600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20231206 | 175500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20231206 | 175400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20231206 | 175300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20231206 | 175200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20231206 | 175100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20231206 | 175000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20231206 | 174900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20231206 | 174800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 93 | 20231206 | 174700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20231206 | 174600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20231206 | 174500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20231206 | 174400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20231206 | 174300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20231206 | 174200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20231206 | 174100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20231206 | 174000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20231206 | 173900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20231206 | 173800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20231206 | 173700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20231206 | 173600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20231206 | 173500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20231206 | 173400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20231206 | 173300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20231206 | 173200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20231206 | 173100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20231206 | 173000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20231206 | 172900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20231206 | 172800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20231206 | 172700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20231206 | 172600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20231206 | 172500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20231206 | 172400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20231206 | 172300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20231206 | 172200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20231206 | 172100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20231206 | 172000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20231206 | 171900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20231206 | 171800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 123 | 20231206 | 171700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20231206 | 171600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20231206 | 171500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20231206 | 171400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20231206 | 171300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20231206 | 171200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20231206 | 171100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20231206 | 171000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20231206 | 170900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20231206 | 170800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20231206 | 170700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20231206 | 170600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20231206 | 170500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20231206 | 170400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20231206 | 170300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20231206 | 170200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20231206 | 170100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20231206 | 170000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20231206 | 165900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20231206 | 165800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20231206 | 165700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20231206 | 165600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20231206 | 165500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20231206 | 165400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20231206 | 165300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20231206 | 165200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20231206 | 165100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20231206 | 165000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20231206 | 164900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20231206 | 164800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 153 | 20231206 | 164700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20231206 | 164600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20231206 | 164500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20231206 | 164400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20231206 | 164300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20231206 | 164200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20231206 | 164100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20231206 | 164000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20231206 | 163900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20231206 | 163800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20231206 | 163700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20231206 | 163600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20231206 | 163500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20231206 | 163400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20231206 | 163300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20231206 | 163200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20231206 | 163100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20231206 | 163000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20231206 | 162900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20231206 | 162800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20231206 | 162700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20231206 | 162600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20231206 | 162500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20231206 | 162400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20231206 | 162300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20231206 | 162200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20231206 | 162100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20231206 | 162000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20231206 | 161900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20231206 | 161800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 183 | 20231206 | 161700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20231206 | 161600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20231206 | 161500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20231206 | 161400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20231206 | 161300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20231206 | 161200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20231206 | 161100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20231206 | 161000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20231206 | 160900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20231206 | 160800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20231206 | 160700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20231206 | 160600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20231206 | 160500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20231206 | 160400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20231206 | 160300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20231206 | 160200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20231206 | 160100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20231206 | 160000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20231206 | 155900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20231206 | 155800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20231206 | 155700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20231206 | 155600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20231206 | 155500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20231206 | 155400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20231206 | 155300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20231206 | 155200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20231206 | 155100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20231206 | 155000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20231206 | 154900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20231206 | 154800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 213 | 20231206 | 154700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20231206 | 154600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20231206 | 154500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20231206 | 154400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20231206 | 154300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20231206 | 154200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20231206 | 154100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20231206 | 154000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20231206 | 153900 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20231206 | 153800 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20231206 | 153700 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231206 | 153600 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231206 | 153500 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231206 | 153400 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231206 | 153300 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231206 | 153200 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231206 | 153100 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231206 | 153000 | 13669454700 | 25850 | 25850 | 25850 | 25850 | 6881 |
| 231 | 20231206 | 152900 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20231206 | 152800 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20231206 | 152700 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20231206 | 152600 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20231206 | 152500 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20231206 | 152400 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20231206 | 152300 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20231206 | 152200 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20231206 | 152100 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20231206 | 152000 | 13491580850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20231206 | 151900 | 13491580850 | 25700 | 25650 | 25750 | 25650 | 1436 |
| 242 | 20231206 | 151800 | 13454686950 | 25650 | 25700 | 25700 | 25650 | 590 |
| 243 | 20231206 | 151700 | 13439527350 | 25700 | 25700 | 25700 | 25650 | 578 |
| 244 | 20231206 | 151600 | 13424675300 | 25650 | 25650 | 25700 | 25650 | 632 |
| 245 | 20231206 | 151500 | 13408438100 | 25700 | 25700 | 25700 | 25650 | 934 |
| 246 | 20231206 | 151400 | 13384440550 | 25650 | 25700 | 25700 | 25600 | 1494 |
| 247 | 20231206 | 151300 | 13346119550 | 25700 | 25650 | 25700 | 25650 | 659 |
| 248 | 20231206 | 151200 | 13329210650 | 25650 | 25650 | 25700 | 25650 | 672 |
| 249 | 20231206 | 151100 | 13311973350 | 25600 | 25650 | 25650 | 25600 | 391 |
| 250 | 20231206 | 151000 | 13301944650 | 25650 | 25700 | 25700 | 25650 | 474 |
| 251 | 20231206 | 150900 | 13289771250 | 25700 | 25600 | 25700 | 25600 | 185 |
| 252 | 20231206 | 150800 | 13285028050 | 25650 | 25600 | 25650 | 25600 | 318 |
| 253 | 20231206 | 150700 | 13276878350 | 25600 | 25600 | 25650 | 25600 | 359 |
| 254 | 20231206 | 150600 | 13267674950 | 25650 | 25650 | 25700 | 25650 | 745 |
| 255 | 20231206 | 150500 | 13248565200 | 25650 | 25650 | 25700 | 25650 | 1043 |
| 256 | 20231206 | 150400 | 13221791750 | 25600 | 25700 | 25700 | 25600 | 1107 |
| 257 | 20231206 | 150300 | 13193393450 | 25650 | 25650 | 25650 | 25650 | 446 |
| 258 | 20231206 | 150200 | 13181953550 | 25650 | 25700 | 25700 | 25650 | 552 |
| 259 | 20231206 | 150100 | 13167784150 | 25650 | 25700 | 25700 | 25650 | 258 |
| 260 | 20231206 | 150000 | 13161158600 | 25700 | 25650 | 25800 | 25650 | 2417 |
| 261 | 20231206 | 145900 | 13099013900 | 25600 | 25700 | 25700 | 25600 | 1363 |
| 262 | 20231206 | 145800 | 13064091750 | 25650 | 25650 | 25700 | 25600 | 745 |
| 263 | 20231206 | 145700 | 13044952100 | 25650 | 25750 | 25750 | 25650 | 2983 |
| 264 | 20231206 | 145600 | 12968367350 | 25750 | 25800 | 25800 | 25750 | 324 |
| 265 | 20231206 | 145500 | 12960018500 | 25750 | 25750 | 25750 | 25700 | 254 |
| 266 | 20231206 | 145400 | 12953480550 | 25750 | 25750 | 25750 | 25700 | 659 |
| 267 | 20231206 | 145300 | 12936525800 | 25800 | 25800 | 25800 | 25750 | 348 |
| 268 | 20231206 | 145200 | 12927553200 | 25750 | 25650 | 25750 | 25650 | 739 |
| 269 | 20231206 | 145100 | 12908534450 | 25750 | 25800 | 25850 | 25650 | 856 |
| 270 | 20231206 | 145000 | 12886532100 | 25800 | 25800 | 25900 | 25750 | 1866 |
| 271 | 20231206 | 144900 | 12838387400 | 25750 | 25750 | 25750 | 25700 | 341 |
| 272 | 20231206 | 144800 | 12829609300 | 25750 | 25700 | 25750 | 25600 | 1248 |
| 273 | 20231206 | 144700 | 12797564700 | 25700 | 25600 | 25700 | 25600 | 273 |
| 274 | 20231206 | 144600 | 12790565000 | 25600 | 25600 | 25600 | 25600 | 52 |
| 275 | 20231206 | 144500 | 12789233800 | 25600 | 25600 | 25650 | 25600 | 736 |
| 276 | 20231206 | 144400 | 12770391700 | 25600 | 25650 | 25650 | 25600 | 511 |
| 277 | 20231206 | 144300 | 12757308200 | 25700 | 25600 | 25700 | 25600 | 152 |
| 278 | 20231206 | 144200 | 12753412650 | 25600 | 25650 | 25700 | 25600 | 690 |
| 279 | 20231206 | 144100 | 12735729050 | 25700 | 25700 | 25750 | 25650 | 272 |
| 280 | 20231206 | 144000 | 12728738450 | 25700 | 25650 | 25750 | 25650 | 730 |
| 281 | 20231206 | 143900 | 12709950650 | 25600 | 25700 | 25750 | 25600 | 804 |
| 282 | 20231206 | 143800 | 12689336650 | 25700 | 25700 | 25700 | 25700 | 286 |
| 283 | 20231206 | 143700 | 12681986450 | 25700 | 25650 | 25700 | 25650 | 121 |
| 284 | 20231206 | 143600 | 12678882750 | 25650 | 25700 | 25750 | 25650 | 1576 |
| 285 | 20231206 | 143500 | 12638401000 | 25700 | 25700 | 25750 | 25700 | 431 |
| 286 | 20231206 | 143400 | 12627307800 | 25700 | 25750 | 25750 | 25700 | 205 |
| 287 | 20231206 | 143300 | 12622033900 | 25750 | 25800 | 25800 | 25700 | 1043 |
| 288 | 20231206 | 143200 | 12595208300 | 25800 | 25700 | 25800 | 25700 | 219 |
| 289 | 20231206 | 143100 | 12589561000 | 25800 | 25800 | 25800 | 25700 | 656 |
| 290 | 20231206 | 143000 | 12572638800 | 25750 | 25750 | 25850 | 25700 | 1247 |
| 291 | 20231206 | 142900 | 12540493400 | 25700 | 25800 | 25800 | 25700 | 585 |
| 292 | 20231206 | 142800 | 12525410800 | 25750 | 25800 | 25800 | 25750 | 842 |
| 293 | 20231206 | 142700 | 12503694200 | 25750 | 25650 | 25750 | 25650 | 1807 |
| 294 | 20231206 | 142600 | 12457197500 | 25700 | 25650 | 25700 | 25650 | 111 |
| 295 | 20231206 | 142500 | 12454347300 | 25650 | 25600 | 25650 | 25600 | 171 |
| 296 | 20231206 | 142400 | 12449963900 | 25600 | 25600 | 25600 | 25600 | 883 |
| 297 | 20231206 | 142300 | 12427359100 | 25600 | 25650 | 25650 | 25600 | 267 |
| 298 | 20231206 | 142200 | 12420511250 | 25650 | 25650 | 25700 | 25600 | 285 |
| 299 | 20231206 | 142100 | 12413202750 | 25600 | 25700 | 25700 | 25600 | 1134 |
| 300 | 20231206 | 142000 | 12384140050 | 25600 | 25600 | 25750 | 25550 | 914 |
| 301 | 20231206 | 141900 | 12360682950 | 25600 | 25550 | 25600 | 25550 | 91 |
| 302 | 20231206 | 141800 | 12358357400 | 25550 | 25550 | 25600 | 25500 | 804 |
| 303 | 20231206 | 141700 | 12337840150 | 25650 | 25550 | 25650 | 25550 | 393 |
| 304 | 20231206 | 141600 | 12327781700 | 25600 | 25550 | 25600 | 25500 | 379 |
| 305 | 20231206 | 141500 | 12318093550 | 25500 | 25700 | 25700 | 25500 | 1867 |
| 306 | 20231206 | 141400 | 12270385650 | 25650 | 25650 | 25700 | 25650 | 292 |
| 307 | 20231206 | 141300 | 12262895350 | 25650 | 25600 | 25650 | 25600 | 726 |
| 308 | 20231206 | 141200 | 12244290000 | 25600 | 25650 | 25700 | 25550 | 1143 |
| 309 | 20231206 | 141100 | 12215016500 | 25600 | 25650 | 25700 | 25600 | 204 |
| 310 | 20231206 | 141000 | 12209778300 | 25600 | 25650 | 25800 | 25600 | 1963 |
| 311 | 20231206 | 140900 | 12159290800 | 25650 | 25650 | 25700 | 25550 | 1776 |
| 312 | 20231206 | 140800 | 12113801100 | 25700 | 25600 | 25700 | 25600 | 862 |
| 313 | 20231206 | 140700 | 12091675400 | 25600 | 25550 | 25600 | 25550 | 486 |
| 314 | 20231206 | 140600 | 12079239450 | 25600 | 25550 | 25600 | 25500 | 1522 |
| 315 | 20231206 | 140500 | 12040391200 | 25550 | 25600 | 25600 | 25550 | 387 |
| 316 | 20231206 | 140400 | 12030487050 | 25550 | 25550 | 25550 | 25500 | 261 |
| 317 | 20231206 | 140300 | 12023821450 | 25550 | 25600 | 25600 | 25500 | 963 |
| 318 | 20231206 | 140200 | 11999238000 | 25600 | 25600 | 25600 | 25550 | 380 |
| 319 | 20231206 | 140100 | 11989513150 | 25500 | 25600 | 25600 | 25500 | 407 |
| 320 | 20231206 | 140000 | 11979099450 | 25550 | 25500 | 25550 | 25450 | 3134 |
| 321 | 20231206 | 135900 | 11899240050 | 25550 | 25550 | 25550 | 25500 | 429 |
| 322 | 20231206 | 135800 | 11888286900 | 25550 | 25500 | 25550 | 25500 | 459 |
| 323 | 20231206 | 135700 | 11876572650 | 25450 | 25450 | 25500 | 25450 | 954 |
| 324 | 20231206 | 135600 | 11852281900 | 25500 | 25450 | 25500 | 25450 | 329 |
| 325 | 20231206 | 135500 | 11843908700 | 25450 | 25500 | 25500 | 25450 | 516 |
| 326 | 20231206 | 135400 | 11830775100 | 25500 | 25450 | 25500 | 25450 | 797 |
| 327 | 20231206 | 135300 | 11810483400 | 25500 | 25450 | 25500 | 25450 | 986 |
| 328 | 20231206 | 135200 | 11785343400 | 25450 | 25500 | 25500 | 25450 | 562 |
| 329 | 20231206 | 135100 | 11771037400 | 25500 | 25550 | 25550 | 25450 | 1092 |
| 330 | 20231206 | 135000 | 11743195600 | 25600 | 25450 | 25600 | 25450 | 1015 |
| 331 | 20231206 | 134900 | 11717269100 | 25500 | 25450 | 25500 | 25450 | 777 |
| 332 | 20231206 | 134800 | 11697458600 | 25450 | 25500 | 25500 | 25450 | 690 |
| 333 | 20231206 | 134700 | 11679875150 | 25500 | 25500 | 25500 | 25500 | 159 |
| 334 | 20231206 | 134600 | 11675820650 | 25500 | 25450 | 25500 | 25450 | 1220 |
| 335 | 20231206 | 134500 | 11644729350 | 25450 | 25600 | 25600 | 25450 | 762 |
| 336 | 20231206 | 134400 | 11625280350 | 25600 | 25600 | 25650 | 25600 | 222 |
| 337 | 20231206 | 134300 | 11619596500 | 25550 | 25550 | 25600 | 25550 | 204 |
| 338 | 20231206 | 134200 | 11614383300 | 25550 | 25500 | 25550 | 25450 | 4127 |
| 339 | 20231206 | 134100 | 11509315350 | 25500 | 25500 | 25550 | 25500 | 91 |
| 340 | 20231206 | 134000 | 11506993400 | 25500 | 25500 | 25550 | 25500 | 701 |
| 341 | 20231206 | 133900 | 11489096850 | 25450 | 25500 | 25550 | 25450 | 814 |
| 342 | 20231206 | 133800 | 11468365950 | 25500 | 25550 | 25550 | 25500 | 185 |
| 343 | 20231206 | 133700 | 11463647750 | 25450 | 25500 | 25550 | 25450 | 1518 |
| 344 | 20231206 | 133600 | 11424941850 | 25450 | 25450 | 25550 | 25400 | 3072 |
| 345 | 20231206 | 133500 | 11346636650 | 25450 | 25550 | 25550 | 25300 | 6743 |
| 346 | 20231206 | 133400 | 11175440650 | 25500 | 25600 | 25600 | 25400 | 5083 |
| 347 | 20231206 | 133300 | 11045789350 | 25650 | 25600 | 25650 | 25600 | 1066 |
| 348 | 20231206 | 133200 | 11018496500 | 25650 | 25650 | 25700 | 25650 | 112 |
| 349 | 20231206 | 133100 | 11015623100 | 25700 | 25700 | 25700 | 25700 | 1246 |
| 350 | 20231206 | 133000 | 10983600900 | 25700 | 25700 | 25750 | 25650 | 1271 |
| 351 | 20231206 | 132900 | 10950943800 | 25700 | 25700 | 25700 | 25650 | 1278 |
| 352 | 20231206 | 132800 | 10918112150 | 25700 | 25700 | 25750 | 25650 | 878 |
| 353 | 20231206 | 132700 | 10895542950 | 25700 | 25750 | 25750 | 25700 | 1397 |
| 354 | 20231206 | 132600 | 10859600450 | 25800 | 25700 | 25800 | 25700 | 319 |
| 355 | 20231206 | 132500 | 10851388600 | 25750 | 25800 | 25800 | 25750 | 946 |
| 356 | 20231206 | 132400 | 10827027650 | 25800 | 25800 | 25850 | 25750 | 1280 |
| 357 | 20231206 | 132300 | 10794015450 | 25800 | 25850 | 25850 | 25750 | 1304 |
| 358 | 20231206 | 132200 | 10760388200 | 25850 | 25800 | 25850 | 25800 | 129 |
| 359 | 20231206 | 132100 | 10757058250 | 25850 | 25850 | 25850 | 25750 | 1873 |
| 360 | 20231206 | 132000 | 10708736450 | 25900 | 25800 | 25900 | 25800 | 735 |
| 361 | 20231206 | 131900 | 10689708800 | 25850 | 25800 | 25850 | 25800 | 1090 |
| 362 | 20231206 | 131800 | 10661534850 | 25850 | 25800 | 25850 | 25700 | 1055 |
| 363 | 20231206 | 131700 | 10634346150 | 25900 | 25800 | 25900 | 25750 | 4024 |
| 364 | 20231206 | 131600 | 10530265800 | 25800 | 25700 | 25800 | 25700 | 1545 |
| 365 | 20231206 | 131500 | 10490423800 | 25700 | 25650 | 25700 | 25600 | 2487 |
| 366 | 20231206 | 131400 | 10426680800 | 25700 | 25650 | 25700 | 25600 | 554 |
| 367 | 20231206 | 131300 | 10412459250 | 25650 | 25700 | 25700 | 25600 | 4127 |
| 368 | 20231206 | 131200 | 10306709800 | 25700 | 25700 | 25750 | 25650 | 1440 |
| 369 | 20231206 | 131100 | 10269758350 | 25700 | 25700 | 25700 | 25650 | 218 |
| 370 | 20231206 | 131000 | 10264155800 | 25700 | 25750 | 25750 | 25650 | 708 |
| 371 | 20231206 | 130900 | 10245930850 | 25700 | 25700 | 25700 | 25700 | 1117 |
| 372 | 20231206 | 130800 | 10217223950 | 25700 | 25700 | 25700 | 25700 | 360 |
| 373 | 20231206 | 130700 | 10207971950 | 25700 | 25750 | 25800 | 25700 | 818 |
| 374 | 20231206 | 130600 | 10186915350 | 25700 | 25800 | 25800 | 25650 | 3035 |
| 375 | 20231206 | 130500 | 10108888900 | 25750 | 25800 | 25800 | 25700 | 820 |
| 376 | 20231206 | 130400 | 10087770850 | 25850 | 25800 | 25850 | 25750 | 302 |
| 377 | 20231206 | 130300 | 10079985900 | 25800 | 25800 | 25800 | 25750 | 240 |
| 378 | 20231206 | 130200 | 10073793950 | 25850 | 25850 | 25850 | 25800 | 104 |
| 379 | 20231206 | 130100 | 10071105650 | 25850 | 25850 | 25850 | 25800 | 462 |
| 380 | 20231206 | 130000 | 10059180250 | 25850 | 25900 | 26000 | 25850 | 1335 |
| 381 | 20231206 | 125900 | 10024591050 | 25850 | 25950 | 26000 | 25850 | 851 |
| 382 | 20231206 | 125800 | 10002570350 | 25950 | 25800 | 25950 | 25750 | 2518 |
| 383 | 20231206 | 125700 | 9937487950 | 25750 | 26050 | 26050 | 25750 | 5703 |
| 384 | 20231206 | 125600 | 9789869050 | 26050 | 26000 | 26050 | 26000 | 130 |
| 385 | 20231206 | 125500 | 9786485350 | 25950 | 26050 | 26100 | 25950 | 1763 |
| 386 | 20231206 | 125400 | 9740620400 | 26050 | 26100 | 26100 | 26050 | 69 |
| 387 | 20231206 | 125300 | 9738819950 | 26100 | 26000 | 26100 | 26000 | 300 |
| 388 | 20231206 | 125200 | 9731010100 | 26000 | 26100 | 26100 | 26000 | 2330 |
| 389 | 20231206 | 125100 | 9670395050 | 26100 | 26150 | 26150 | 26100 | 182 |
| 390 | 20231206 | 125000 | 9665641550 | 26100 | 26100 | 26150 | 26100 | 1481 |
| 391 | 20231206 | 124900 | 9626963800 | 26100 | 26150 | 26150 | 26050 | 1215 |
| 392 | 20231206 | 124800 | 9595243100 | 26100 | 26150 | 26150 | 26100 | 104 |
| 393 | 20231206 | 124700 | 9592525800 | 26150 | 26100 | 26150 | 26100 | 357 |
| 394 | 20231206 | 124600 | 9583198100 | 26100 | 26100 | 26100 | 26050 | 2646 |
| 395 | 20231206 | 124500 | 9514232750 | 26150 | 26100 | 26150 | 26050 | 272 |
| 396 | 20231206 | 124400 | 9507131700 | 26100 | 26050 | 26100 | 26050 | 125 |
| 397 | 20231206 | 124300 | 9503869300 | 26100 | 26050 | 26100 | 26000 | 498 |
| 398 | 20231206 | 124200 | 9490884450 | 26100 | 26100 | 26100 | 26050 | 824 |
| 399 | 20231206 | 124100 | 9469406300 | 26100 | 26150 | 26150 | 26100 | 613 |
| 400 | 20231206 | 124000 | 9453401950 | 26100 | 26100 | 26200 | 26050 | 1813 |
| 401 | 20231206 | 123900 | 9405990400 | 26100 | 26100 | 26100 | 26050 | 531 |
| 402 | 20231206 | 123800 | 9392141900 | 26100 | 26150 | 26150 | 26100 | 737 |
| 403 | 20231206 | 123700 | 9372892700 | 26150 | 26150 | 26150 | 26150 | 1022 |
| 404 | 20231206 | 123600 | 9346167400 | 26150 | 26150 | 26150 | 26100 | 1013 |
| 405 | 20231206 | 123500 | 9319677750 | 26150 | 26100 | 26150 | 26100 | 1694 |
| 406 | 20231206 | 123400 | 9275460900 | 26050 | 26100 | 26100 | 26050 | 1929 |
| 407 | 20231206 | 123300 | 9225134600 | 26150 | 26150 | 26200 | 26150 | 769 |
| 408 | 20231206 | 123200 | 9205022450 | 26150 | 26150 | 26150 | 26100 | 1741 |
| 409 | 20231206 | 123100 | 9159495900 | 26150 | 26100 | 26150 | 26100 | 1025 |
| 410 | 20231206 | 123000 | 9132742350 | 26150 | 26150 | 26200 | 26150 | 839 |
| 411 | 20231206 | 122900 | 9110772850 | 26100 | 26150 | 26150 | 26100 | 848 |
| 412 | 20231206 | 122800 | 9088597700 | 26200 | 26150 | 26200 | 26150 | 429 |
| 413 | 20231206 | 122700 | 9077361050 | 26150 | 26250 | 26250 | 26150 | 2949 |
| 414 | 20231206 | 122600 | 9000030150 | 26300 | 26300 | 26300 | 26250 | 127 |
| 415 | 20231206 | 122500 | 8996690150 | 26300 | 26300 | 26300 | 26250 | 478 |
| 416 | 20231206 | 122400 | 8984128850 | 26300 | 26300 | 26300 | 26300 | 103 |
| 417 | 20231206 | 122300 | 8981419950 | 26300 | 26300 | 26300 | 26250 | 1171 |
| 418 | 20231206 | 122200 | 8950623150 | 26250 | 26250 | 26250 | 26250 | 968 |
| 419 | 20231206 | 122100 | 8925213150 | 26250 | 26250 | 26250 | 26250 | 344 |
| 420 | 20231206 | 122000 | 8916183150 | 26250 | 26300 | 26300 | 26250 | 751 |
| 421 | 20231206 | 121900 | 8896436900 | 26250 | 26200 | 26300 | 26200 | 2871 |
| 422 | 20231206 | 121800 | 8821066600 | 26250 | 26200 | 26250 | 26200 | 110 |
| 423 | 20231206 | 121700 | 8818181300 | 26250 | 26300 | 26300 | 26200 | 982 |
| 424 | 20231206 | 121600 | 8792395950 | 26250 | 26300 | 26300 | 26250 | 1407 |
| 425 | 20231206 | 121500 | 8755452850 | 26250 | 26300 | 26300 | 26250 | 1648 |
| 426 | 20231206 | 121400 | 8712180950 | 26300 | 26300 | 26300 | 26300 | 1944 |
| 427 | 20231206 | 121300 | 8661053750 | 26300 | 26200 | 26300 | 26200 | 635 |
| 428 | 20231206 | 121200 | 8644387300 | 26200 | 26200 | 26300 | 26200 | 1427 |
| 429 | 20231206 | 121100 | 8606956200 | 26200 | 26150 | 26200 | 26150 | 321 |
| 430 | 20231206 | 121000 | 8598546650 | 26200 | 26250 | 26250 | 26200 | 3922 |
| 431 | 20231206 | 120900 | 8495717350 | 26250 | 26250 | 26250 | 26200 | 662 |
| 432 | 20231206 | 120800 | 8478343800 | 26200 | 26100 | 26200 | 26100 | 2173 |
| 433 | 20231206 | 120700 | 8421477550 | 26150 | 26200 | 26200 | 26150 | 1531 |
| 434 | 20231206 | 120600 | 8381436850 | 26200 | 26200 | 26200 | 26150 | 473 |
| 435 | 20231206 | 120500 | 8369046750 | 26200 | 26150 | 26200 | 26150 | 1012 |
| 436 | 20231206 | 120400 | 8342575800 | 26150 | 26100 | 26150 | 26050 | 722 |
| 437 | 20231206 | 120300 | 8323708300 | 26150 | 26100 | 26150 | 26050 | 568 |
| 438 | 20231206 | 120200 | 8308876750 | 26050 | 26100 | 26100 | 26000 | 3136 |
| 439 | 20231206 | 120100 | 8227282100 | 26050 | 26050 | 26100 | 26050 | 339 |
| 440 | 20231206 | 120000 | 8218441750 | 26000 | 26000 | 26100 | 25950 | 1187 |
| 441 | 20231206 | 115900 | 8187553650 | 26000 | 26000 | 26050 | 26000 | 1686 |
| 442 | 20231206 | 115800 | 8143696950 | 26000 | 26100 | 26150 | 26000 | 2693 |
| 443 | 20231206 | 115700 | 8073483300 | 26100 | 26200 | 26200 | 26100 | 3225 |
| 444 | 20231206 | 115600 | 7989139850 | 26200 | 26200 | 26250 | 26200 | 268 |
| 445 | 20231206 | 115500 | 7982115250 | 26250 | 26200 | 26250 | 26200 | 266 |
| 446 | 20231206 | 115400 | 7975133600 | 26200 | 26200 | 26250 | 26200 | 1235 |
| 447 | 20231206 | 115300 | 7942721500 | 26200 | 26250 | 26250 | 26200 | 236 |
| 448 | 20231206 | 115200 | 7936535650 | 26250 | 26200 | 26300 | 26200 | 327 |
| 449 | 20231206 | 115100 | 7927957350 | 26250 | 26350 | 26350 | 26250 | 1536 |
| 450 | 20231206 | 115000 | 7887629450 | 26350 | 26250 | 26350 | 26200 | 1350 |
| 451 | 20231206 | 114900 | 7852155500 | 26250 | 26200 | 26250 | 26200 | 1174 |
| 452 | 20231206 | 114800 | 7821389350 | 26200 | 26100 | 26200 | 26100 | 751 |
| 453 | 20231206 | 114700 | 7801740400 | 26100 | 26200 | 26200 | 26100 | 273 |
| 454 | 20231206 | 114600 | 7794597950 | 26200 | 26200 | 26200 | 26100 | 455 |
| 455 | 20231206 | 114500 | 7782699950 | 26200 | 26200 | 26200 | 26150 | 610 |
| 456 | 20231206 | 114400 | 7766733950 | 26200 | 26150 | 26200 | 26100 | 1492 |
| 457 | 20231206 | 114300 | 7727712700 | 26100 | 26250 | 26250 | 26100 | 1760 |
| 458 | 20231206 | 114200 | 7681669150 | 26250 | 26400 | 26400 | 26250 | 891 |
| 459 | 20231206 | 114100 | 7658243150 | 26400 | 26300 | 26400 | 26300 | 559 |
| 460 | 20231206 | 114000 | 7643521400 | 26350 | 26300 | 26500 | 26250 | 2831 |
| 461 | 20231206 | 113900 | 7568824950 | 26200 | 26200 | 26300 | 26200 | 1365 |
| 462 | 20231206 | 113800 | 7533039950 | 26200 | 26300 | 26300 | 26200 | 888 |
| 463 | 20231206 | 113700 | 7509716900 | 26300 | 26300 | 26300 | 26050 | 4689 |
| 464 | 20231206 | 113600 | 7386923600 | 26300 | 26300 | 26350 | 26200 | 4248 |
| 465 | 20231206 | 113500 | 7275508900 | 26250 | 26500 | 26500 | 26250 | 3612 |
| 466 | 20231206 | 113400 | 7180130400 | 26500 | 26550 | 26600 | 26450 | 2886 |
| 467 | 20231206 | 113300 | 7103557350 | 26550 | 26450 | 26550 | 26450 | 2230 |
| 468 | 20231206 | 113200 | 7044446700 | 26450 | 26550 | 26550 | 26450 | 1265 |
| 469 | 20231206 | 113100 | 7010919550 | 26550 | 26500 | 26600 | 26500 | 4109 |
| 470 | 20231206 | 113000 | 6901757150 | 26450 | 26450 | 26600 | 26450 | 3047 |
| 471 | 20231206 | 112900 | 6821005450 | 26500 | 26500 | 26650 | 26450 | 5765 |
| 472 | 20231206 | 112800 | 6667979950 | 26500 | 26250 | 26550 | 26200 | 13041 |
| 473 | 20231206 | 112700 | 6323296500 | 26250 | 26350 | 26350 | 26200 | 2459 |
| 474 | 20231206 | 112600 | 6258701800 | 26350 | 26300 | 26350 | 26250 | 1690 |
| 475 | 20231206 | 112500 | 6214256300 | 26300 | 26350 | 26400 | 26300 | 3593 |
| 476 | 20231206 | 112400 | 6119626600 | 26400 | 26200 | 26400 | 26100 | 7767 |
| 477 | 20231206 | 112300 | 5915739450 | 26200 | 26150 | 26300 | 26150 | 12075 |
| 478 | 20231206 | 112200 | 5599089400 | 26200 | 26100 | 26200 | 26100 | 3928 |
| 479 | 20231206 | 112100 | 5496405400 | 26100 | 26050 | 26100 | 26050 | 1092 |
| 480 | 20231206 | 112000 | 5467915100 | 26050 | 26150 | 26150 | 26050 | 2570 |
| 481 | 20231206 | 111900 | 5400742200 | 26100 | 25950 | 26150 | 25900 | 10167 |
| 482 | 20231206 | 111800 | 5136400000 | 25950 | 25900 | 25950 | 25850 | 7653 |
| 483 | 20231206 | 111700 | 4938177900 | 25900 | 25800 | 25900 | 25750 | 4535 |
| 484 | 20231206 | 111600 | 4821048450 | 25800 | 25750 | 25850 | 25750 | 787 |
| 485 | 20231206 | 111500 | 4800745150 | 25750 | 25650 | 25750 | 25650 | 2338 |
| 486 | 20231206 | 111400 | 4740681100 | 25650 | 25750 | 25800 | 25650 | 780 |
| 487 | 20231206 | 111300 | 4720614000 | 25800 | 25800 | 25800 | 25700 | 2335 |
| 488 | 20231206 | 111200 | 4660517300 | 25800 | 25800 | 25900 | 25750 | 4803 |
| 489 | 20231206 | 111100 | 4536498150 | 25800 | 25500 | 25800 | 25500 | 12625 |
| 490 | 20231206 | 111000 | 4212125900 | 25500 | 25500 | 25550 | 25450 | 972 |
| 491 | 20231206 | 110900 | 4187317350 | 25450 | 25550 | 25550 | 25400 | 2258 |
| 492 | 20231206 | 110800 | 4129799650 | 25550 | 25600 | 25650 | 25550 | 537 |
| 493 | 20231206 | 110700 | 4116065300 | 25600 | 25600 | 25600 | 25600 | 749 |
| 494 | 20231206 | 110600 | 4096890900 | 25600 | 25600 | 25600 | 25550 | 90 |
| 495 | 20231206 | 110500 | 4094587100 | 25500 | 25550 | 25600 | 25500 | 952 |
| 496 | 20231206 | 110400 | 4070220150 | 25600 | 25600 | 25600 | 25500 | 289 |
| 497 | 20231206 | 110300 | 4062834500 | 25600 | 25550 | 25600 | 25500 | 495 |
| 498 | 20231206 | 110200 | 4050188500 | 25500 | 25550 | 25550 | 25500 | 351 |
| 499 | 20231206 | 110100 | 4041220850 | 25500 | 25500 | 25550 | 25500 | 1013 |
| 500 | 20231206 | 110000 | 4015362300 | 25500 | 25550 | 25600 | 25500 | 3086 |
| 501 | 20231206 | 105900 | 3936529600 | 25500 | 25500 | 25550 | 25500 | 1365 |
| 502 | 20231206 | 105800 | 3901721600 | 25500 | 25500 | 25500 | 25450 | 1151 |
| 503 | 20231206 | 105700 | 3872378550 | 25500 | 25450 | 25500 | 25450 | 795 |
| 504 | 20231206 | 105600 | 3852128250 | 25450 | 25400 | 25450 | 25400 | 673 |
| 505 | 20231206 | 105500 | 3835003950 | 25450 | 25400 | 25450 | 25350 | 125 |
| 506 | 20231206 | 105400 | 3831825650 | 25400 | 25350 | 25400 | 25350 | 148 |
| 507 | 20231206 | 105300 | 3828068950 | 25350 | 25400 | 25400 | 25350 | 506 |
| 508 | 20231206 | 105200 | 3815216700 | 25400 | 25400 | 25450 | 25400 | 883 |
| 509 | 20231206 | 105100 | 3792747700 | 25450 | 25400 | 25450 | 25400 | 1886 |
| 510 | 20231206 | 105000 | 3744806900 | 25400 | 25350 | 25400 | 25350 | 783 |
| 511 | 20231206 | 104900 | 3724928050 | 25350 | 25350 | 25350 | 25300 | 71 |
| 512 | 20231206 | 104800 | 3723128350 | 25350 | 25300 | 25350 | 25300 | 417 |
| 513 | 20231206 | 104700 | 3712559000 | 25350 | 25350 | 25350 | 25300 | 75 |
| 514 | 20231206 | 104600 | 3710657800 | 25350 | 25350 | 25350 | 25300 | 350 |
| 515 | 20231206 | 104500 | 3701785550 | 25350 | 25400 | 25400 | 25350 | 527 |
| 516 | 20231206 | 104400 | 3688422750 | 25350 | 25350 | 25350 | 25350 | 330 |
| 517 | 20231206 | 104300 | 3680057250 | 25400 | 25400 | 25400 | 25350 | 201 |
| 518 | 20231206 | 104200 | 3674957400 | 25350 | 25400 | 25400 | 25300 | 59 |
| 519 | 20231206 | 104100 | 3673461350 | 25350 | 25350 | 25350 | 25300 | 578 |
| 520 | 20231206 | 104000 | 3658810550 | 25400 | 25350 | 25450 | 25350 | 762 |
| 521 | 20231206 | 103900 | 3639451100 | 25300 | 25450 | 25450 | 25300 | 320 |
| 522 | 20231206 | 103800 | 3631339450 | 25300 | 25350 | 25450 | 25300 | 2487 |
| 523 | 20231206 | 103700 | 3568239300 | 25350 | 25450 | 25500 | 25300 | 5335 |
| 524 | 20231206 | 103600 | 3432632550 | 25400 | 25400 | 25400 | 25400 | 2375 |
| 525 | 20231206 | 103500 | 3372307550 | 25400 | 25300 | 25400 | 25250 | 3638 |
| 526 | 20231206 | 103400 | 3280202400 | 25250 | 25250 | 25300 | 25250 | 779 |
| 527 | 20231206 | 103300 | 3260529050 | 25250 | 25200 | 25300 | 25200 | 1501 |
| 528 | 20231206 | 103200 | 3222642750 | 25200 | 25200 | 25200 | 25150 | 110 |
| 529 | 20231206 | 103100 | 3219871750 | 25200 | 25150 | 25200 | 25150 | 248 |
| 530 | 20231206 | 103000 | 3213625150 | 25150 | 25100 | 25200 | 25100 | 1295 |
| 531 | 20231206 | 102900 | 3181030750 | 25100 | 25100 | 25150 | 25100 | 358 |
| 532 | 20231206 | 102800 | 3172035200 | 25150 | 25100 | 25150 | 25050 | 360 |
| 533 | 20231206 | 102700 | 3162997300 | 25100 | 25100 | 25200 | 25050 | 458 |
| 534 | 20231206 | 102600 | 3151501600 | 25150 | 25150 | 25150 | 25150 | 252 |
| 535 | 20231206 | 102500 | 3145163800 | 25150 | 25100 | 25150 | 25100 | 40 |
| 536 | 20231206 | 102400 | 3144159700 | 25150 | 25000 | 25150 | 25000 | 406 |
| 537 | 20231206 | 102300 | 3133967800 | 25000 | 25100 | 25100 | 25000 | 3920 |
| 538 | 20231206 | 102200 | 3035849100 | 25150 | 25200 | 25200 | 25150 | 210 |
| 539 | 20231206 | 102100 | 3030566450 | 25150 | 25200 | 25200 | 25100 | 256 |
| 540 | 20231206 | 102000 | 3024129000 | 25200 | 25200 | 25300 | 25200 | 1061 |
| 541 | 20231206 | 101900 | 2997349600 | 25200 | 25200 | 25250 | 25150 | 278 |
| 542 | 20231206 | 101800 | 2990344050 | 25150 | 25200 | 25200 | 25150 | 281 |
| 543 | 20231206 | 101700 | 2983263200 | 25200 | 25150 | 25200 | 25150 | 188 |
| 544 | 20231206 | 101600 | 2978525650 | 25200 | 25250 | 25250 | 25100 | 1878 |
| 545 | 20231206 | 101500 | 2931255550 | 25250 | 25250 | 25250 | 25250 | 1186 |
| 546 | 20231206 | 101400 | 2901309050 | 25250 | 25300 | 25300 | 25250 | 1542 |
| 547 | 20231206 | 101300 | 2862352800 | 25300 | 25300 | 25350 | 25250 | 1530 |
| 548 | 20231206 | 101200 | 2823597600 | 25300 | 25300 | 25300 | 25250 | 442 |
| 549 | 20231206 | 101100 | 2812416600 | 25350 | 25300 | 25350 | 25300 | 636 |
| 550 | 20231206 | 101000 | 2796296950 | 25350 | 25300 | 25350 | 25250 | 2671 |
| 551 | 20231206 | 100900 | 2728671600 | 25300 | 25250 | 25300 | 25200 | 1657 |
| 552 | 20231206 | 100800 | 2686834350 | 25250 | 25200 | 25250 | 25150 | 435 |
| 553 | 20231206 | 100700 | 2675873100 | 25150 | 25200 | 25250 | 25150 | 390 |
| 554 | 20231206 | 100600 | 2666036850 | 25200 | 25250 | 25300 | 25200 | 2193 |
| 555 | 20231206 | 100500 | 2610641500 | 25250 | 25150 | 25300 | 25150 | 2166 |
| 556 | 20231206 | 100400 | 2555965600 | 25250 | 25150 | 25250 | 25100 | 2291 |
| 557 | 20231206 | 100300 | 2498256900 | 25150 | 25100 | 25150 | 25100 | 1644 |
| 558 | 20231206 | 100200 | 2456933500 | 25100 | 25000 | 25100 | 25000 | 1185 |
| 559 | 20231206 | 100100 | 2427209400 | 25050 | 25050 | 25100 | 25000 | 2161 |
| 560 | 20231206 | 100000 | 2373031450 | 25100 | 25100 | 25150 | 25000 | 2447 |
| 561 | 20231206 | 095900 | 2311678400 | 25050 | 25000 | 25050 | 24950 | 2283 |
| 562 | 20231206 | 095800 | 2254545500 | 25000 | 25000 | 25050 | 25000 | 1082 |
| 563 | 20231206 | 095700 | 2227485450 | 25050 | 24950 | 25050 | 24900 | 3221 |
| 564 | 20231206 | 095600 | 2147005300 | 24900 | 24800 | 24900 | 24800 | 812 |
| 565 | 20231206 | 095500 | 2126806850 | 24800 | 24850 | 24850 | 24800 | 110 |
| 566 | 20231206 | 095400 | 2124078350 | 24800 | 24700 | 24900 | 24700 | 1178 |
| 567 | 20231206 | 095300 | 2094857250 | 24700 | 24700 | 24750 | 24600 | 1018 |
| 568 | 20231206 | 095200 | 2069731500 | 24750 | 24800 | 24800 | 24750 | 249 |
| 569 | 20231206 | 095100 | 2063558600 | 24700 | 24700 | 24800 | 24700 | 573 |
| 570 | 20231206 | 095000 | 2049396200 | 24750 | 24750 | 24800 | 24750 | 558 |
| 571 | 20231206 | 094900 | 2035578900 | 24750 | 24800 | 24800 | 24750 | 113 |
| 572 | 20231206 | 094800 | 2032781650 | 24800 | 24750 | 24800 | 24700 | 1372 |
| 573 | 20231206 | 094700 | 1998834400 | 24750 | 24700 | 24800 | 24700 | 653 |
| 574 | 20231206 | 094600 | 1982684550 | 24650 | 24700 | 24700 | 24650 | 243 |
| 575 | 20231206 | 094500 | 1976690250 | 24650 | 24700 | 24700 | 24650 | 130 |
| 576 | 20231206 | 094400 | 1973485250 | 24700 | 24750 | 24750 | 24600 | 236 |
| 577 | 20231206 | 094300 | 1967658300 | 24700 | 24700 | 24800 | 24700 | 538 |
| 578 | 20231206 | 094200 | 1954351100 | 24700 | 24700 | 24850 | 24650 | 810 |
| 579 | 20231206 | 094100 | 1934283100 | 24700 | 24600 | 24700 | 24600 | 843 |
| 580 | 20231206 | 094000 | 1913502850 | 24550 | 24750 | 24750 | 24550 | 419 |
| 581 | 20231206 | 093900 | 1903169800 | 24800 | 24700 | 24800 | 24700 | 465 |
| 582 | 20231206 | 093800 | 1891671850 | 24650 | 24650 | 24700 | 24550 | 1555 |
| 583 | 20231206 | 093700 | 1853433050 | 24650 | 24700 | 24700 | 24600 | 2465 |
| 584 | 20231206 | 093600 | 1792695750 | 24700 | 24750 | 24800 | 24700 | 398 |
| 585 | 20231206 | 093500 | 1782844650 | 24750 | 24700 | 24750 | 24700 | 583 |
| 586 | 20231206 | 093400 | 1768439550 | 24700 | 24750 | 24800 | 24700 | 1241 |
| 587 | 20231206 | 093300 | 1737737800 | 24750 | 24700 | 24750 | 24700 | 411 |
| 588 | 20231206 | 093200 | 1727569700 | 24700 | 24750 | 24750 | 24700 | 225 |
| 589 | 20231206 | 093100 | 1722001950 | 24750 | 24750 | 24750 | 24750 | 271 |
| 590 | 20231206 | 093000 | 1715294700 | 24700 | 24750 | 24800 | 24600 | 2834 |
| 591 | 20231206 | 092900 | 1645298250 | 24800 | 24800 | 24850 | 24800 | 219 |
| 592 | 20231206 | 092800 | 1639862650 | 24850 | 24850 | 24850 | 24800 | 1323 |
| 593 | 20231206 | 092700 | 1607048200 | 24800 | 24800 | 24850 | 24800 | 475 |
| 594 | 20231206 | 092600 | 1595261150 | 24900 | 24900 | 24900 | 24800 | 2024 |
| 595 | 20231206 | 092500 | 1544984300 | 24900 | 24950 | 25000 | 24850 | 539 |
| 596 | 20231206 | 092400 | 1531533950 | 24950 | 25050 | 25100 | 24850 | 3081 |
| 597 | 20231206 | 092300 | 1454660500 | 25100 | 25100 | 25150 | 25050 | 2972 |
| 598 | 20231206 | 092200 | 1380067800 | 25150 | 24950 | 25150 | 24900 | 1763 |
| 599 | 20231206 | 092100 | 1335959600 | 24950 | 25050 | 25100 | 24900 | 1938 |
| 600 | 20231206 | 092000 | 1287524600 | 25050 | 25100 | 25150 | 25000 | 2913 |
| 601 | 20231206 | 091900 | 1214562700 | 25100 | 24900 | 25150 | 24900 | 6137 |
| 602 | 20231206 | 091800 | 1061020250 | 24900 | 24800 | 24900 | 24800 | 3261 |
| 603 | 20231206 | 091700 | 979972400 | 24800 | 24750 | 24800 | 24700 | 271 |
| 604 | 20231206 | 091600 | 973263900 | 24750 | 24750 | 24800 | 24750 | 2678 |
| 605 | 20231206 | 091500 | 906976650 | 24750 | 24600 | 24750 | 24600 | 659 |
| 606 | 20231206 | 091400 | 890734950 | 24550 | 24650 | 24650 | 24550 | 1343 |
| 607 | 20231206 | 091300 | 857694950 | 24650 | 24700 | 24700 | 24650 | 770 |
| 608 | 20231206 | 091200 | 838694950 | 24700 | 24800 | 24850 | 24650 | 6376 |
| 609 | 20231206 | 091100 | 681291100 | 24800 | 24700 | 24850 | 24700 | 3919 |
| 610 | 20231206 | 091000 | 584068150 | 24700 | 24650 | 24700 | 24600 | 1443 |
| 611 | 20231206 | 090900 | 548475650 | 24600 | 24450 | 24600 | 24450 | 1010 |
| 612 | 20231206 | 090800 | 523716550 | 24400 | 24600 | 24600 | 24400 | 2763 |
| 613 | 20231206 | 090700 | 456048150 | 24550 | 24650 | 24750 | 24550 | 1957 |
| 614 | 20231206 | 090600 | 407887100 | 24600 | 24650 | 24750 | 24600 | 2646 |
| 615 | 20231206 | 090500 | 342591050 | 24600 | 24450 | 24600 | 24450 | 2241 |
| 616 | 20231206 | 090400 | 287565750 | 24450 | 24550 | 24550 | 24400 | 1427 |
| 617 | 20231206 | 090300 | 252599050 | 24550 | 24400 | 24550 | 24400 | 4444 |
| 618 | 20231206 | 090200 | 143704200 | 24350 | 24450 | 24450 | 24350 | 858 |
| 619 | 20231206 | 090100 | 122776650 | 24500 | 24450 | 24500 | 24400 | 1000 |
| 620 | 20231206 | 090000 | 98323800 | 24500 | 24450 | 24600 | 24400 | 4015 |