33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 3 | 20231205 | 191900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20231205 | 191800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20231205 | 191700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20231205 | 191600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20231205 | 191500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20231205 | 191400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20231205 | 191300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20231205 | 191200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20231205 | 191100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20231205 | 191000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20231205 | 190900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20231205 | 190800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20231205 | 190700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20231205 | 190600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20231205 | 190500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20231205 | 190400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20231205 | 190300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20231205 | 190200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20231205 | 190100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20231205 | 190000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20231205 | 185900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20231205 | 185800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20231205 | 185700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20231205 | 185600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20231205 | 185500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20231205 | 185400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20231205 | 185300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20231205 | 185200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20231205 | 185100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20231205 | 185000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 33 | 20231205 | 184900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20231205 | 184800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20231205 | 184700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20231205 | 184600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20231205 | 184500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20231205 | 184400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20231205 | 184300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20231205 | 184200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20231205 | 184100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20231205 | 184000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20231205 | 183900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20231205 | 183800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20231205 | 183700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20231205 | 183600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20231205 | 183500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20231205 | 183400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20231205 | 183300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20231205 | 183200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20231205 | 183100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20231205 | 183000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20231205 | 182900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20231205 | 182800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20231205 | 182700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20231205 | 182600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20231205 | 182500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20231205 | 182400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20231205 | 182300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20231205 | 182200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20231205 | 182100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20231205 | 182000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 63 | 20231205 | 181900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20231205 | 181800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20231205 | 181700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20231205 | 181600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20231205 | 181500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20231205 | 181400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20231205 | 181300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20231205 | 181200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20231205 | 181100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20231205 | 181000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20231205 | 180900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20231205 | 180800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20231205 | 180700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20231205 | 180600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20231205 | 180500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20231205 | 180400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20231205 | 180300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20231205 | 180200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20231205 | 180100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20231205 | 180000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20231205 | 175900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20231205 | 175800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20231205 | 175700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20231205 | 175600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20231205 | 175500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20231205 | 175400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20231205 | 175300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20231205 | 175200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20231205 | 175100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20231205 | 175000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 93 | 20231205 | 174900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20231205 | 174800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20231205 | 174700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20231205 | 174600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20231205 | 174500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20231205 | 174400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20231205 | 174300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20231205 | 174200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20231205 | 174100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20231205 | 174000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20231205 | 173900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20231205 | 173800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20231205 | 173700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20231205 | 173600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20231205 | 173500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20231205 | 173400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20231205 | 173300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20231205 | 173200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20231205 | 173100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20231205 | 173000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20231205 | 172900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20231205 | 172800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20231205 | 172700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20231205 | 172600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20231205 | 172500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20231205 | 172400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20231205 | 172300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20231205 | 172200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20231205 | 172100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20231205 | 172000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 123 | 20231205 | 171900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20231205 | 171800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20231205 | 171700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20231205 | 171600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20231205 | 171500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20231205 | 171400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20231205 | 171300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20231205 | 171200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20231205 | 171100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20231205 | 171000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20231205 | 170900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20231205 | 170800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20231205 | 170700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20231205 | 170600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20231205 | 170500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20231205 | 170400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20231205 | 170300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20231205 | 170200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20231205 | 170100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20231205 | 170000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20231205 | 165900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20231205 | 165800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20231205 | 165700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20231205 | 165600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20231205 | 165500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20231205 | 165400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20231205 | 165300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20231205 | 165200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20231205 | 165100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20231205 | 165000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 153 | 20231205 | 164900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20231205 | 164800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20231205 | 164700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20231205 | 164600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20231205 | 164500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20231205 | 164400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20231205 | 164300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20231205 | 164200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20231205 | 164100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20231205 | 164000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20231205 | 163900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20231205 | 163800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20231205 | 163700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20231205 | 163600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20231205 | 163500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20231205 | 163400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20231205 | 163300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20231205 | 163200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20231205 | 163100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20231205 | 163000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20231205 | 162900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20231205 | 162800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20231205 | 162700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20231205 | 162600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20231205 | 162500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20231205 | 162400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20231205 | 162300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20231205 | 162200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20231205 | 162100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20231205 | 162000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 183 | 20231205 | 161900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20231205 | 161800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20231205 | 161700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20231205 | 161600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20231205 | 161500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20231205 | 161400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20231205 | 161300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20231205 | 161200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20231205 | 161100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20231205 | 161000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20231205 | 160900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20231205 | 160800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20231205 | 160700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20231205 | 160600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20231205 | 160500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20231205 | 160400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20231205 | 160300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20231205 | 160200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20231205 | 160100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20231205 | 160000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20231205 | 155900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20231205 | 155800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20231205 | 155700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20231205 | 155600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20231205 | 155500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20231205 | 155400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20231205 | 155300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20231205 | 155200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20231205 | 155100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20231205 | 155000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 213 | 20231205 | 154900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20231205 | 154800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20231205 | 154700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20231205 | 154600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20231205 | 154500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20231205 | 154400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20231205 | 154300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20231205 | 154200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20231205 | 154100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20231205 | 154000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20231205 | 153900 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20231205 | 153800 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20231205 | 153700 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20231205 | 153600 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20231205 | 153500 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20231205 | 153400 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20231205 | 153300 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20231205 | 153200 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20231205 | 153100 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20231205 | 153000 | 9092391150 | 22300 | 22300 | 22300 | 22300 | 7288 |
| 233 | 20231205 | 152900 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231205 | 152800 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231205 | 152700 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231205 | 152600 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231205 | 152500 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231205 | 152400 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231205 | 152300 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231205 | 152200 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231205 | 152100 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20231205 | 152000 | 8929868750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 243 | 20231205 | 151900 | 8929868750 | 22100 | 22100 | 22150 | 22050 | 1306 |
| 244 | 20231205 | 151800 | 8901012650 | 22100 | 22050 | 22100 | 22050 | 750 |
| 245 | 20231205 | 151700 | 8884446400 | 22100 | 22000 | 22100 | 22000 | 2727 |
| 246 | 20231205 | 151600 | 8824327550 | 22000 | 21900 | 22000 | 21900 | 1084 |
| 247 | 20231205 | 151500 | 8800551500 | 21850 | 21850 | 21900 | 21850 | 276 |
| 248 | 20231205 | 151400 | 8794513400 | 21900 | 21850 | 21900 | 21850 | 272 |
| 249 | 20231205 | 151300 | 8788560850 | 21900 | 21900 | 21950 | 21850 | 744 |
| 250 | 20231205 | 151200 | 8772273800 | 21900 | 21900 | 21900 | 21900 | 359 |
| 251 | 20231205 | 151100 | 8764411700 | 21900 | 21900 | 21900 | 21850 | 318 |
| 252 | 20231205 | 151000 | 8757447550 | 21900 | 21900 | 21950 | 21800 | 1379 |
| 253 | 20231205 | 150900 | 8727269050 | 21900 | 21950 | 21950 | 21900 | 358 |
| 254 | 20231205 | 150800 | 8719419400 | 21900 | 21850 | 21900 | 21800 | 1716 |
| 255 | 20231205 | 150700 | 8681916900 | 21850 | 21700 | 21850 | 21650 | 6359 |
| 256 | 20231205 | 150600 | 8543846200 | 21700 | 21650 | 21800 | 21650 | 795 |
| 257 | 20231205 | 150500 | 8526546750 | 21800 | 21850 | 21850 | 21650 | 3605 |
| 258 | 20231205 | 150400 | 8448114100 | 21850 | 21850 | 21850 | 21800 | 845 |
| 259 | 20231205 | 150300 | 8429651850 | 21850 | 21800 | 21900 | 21800 | 1089 |
| 260 | 20231205 | 150200 | 8405905000 | 21850 | 21850 | 21850 | 21850 | 2016 |
| 261 | 20231205 | 150100 | 8361855400 | 21850 | 21900 | 21950 | 21850 | 1409 |
| 262 | 20231205 | 150000 | 8330994250 | 21900 | 21900 | 21950 | 21900 | 250 |
| 263 | 20231205 | 145900 | 8325515550 | 21950 | 22000 | 22000 | 21900 | 254 |
| 264 | 20231205 | 145800 | 8319951000 | 22000 | 21950 | 22000 | 21900 | 1233 |
| 265 | 20231205 | 145700 | 8292889850 | 22000 | 21950 | 22000 | 21950 | 15 |
| 266 | 20231205 | 145600 | 8292560350 | 22000 | 21950 | 22000 | 21950 | 159 |
| 267 | 20231205 | 145500 | 8289062500 | 21950 | 21950 | 22000 | 21950 | 48 |
| 268 | 20231205 | 145400 | 8288008600 | 21950 | 21950 | 21950 | 21950 | 86 |
| 269 | 20231205 | 145300 | 8286120900 | 21950 | 22000 | 22000 | 21950 | 1147 |
| 270 | 20231205 | 145200 | 8260905750 | 21950 | 21950 | 21950 | 21950 | 201 |
| 271 | 20231205 | 145100 | 8256493800 | 21950 | 21950 | 21950 | 21950 | 394 |
| 272 | 20231205 | 145000 | 8247845500 | 21950 | 21900 | 21950 | 21900 | 458 |
| 273 | 20231205 | 144900 | 8237794150 | 21950 | 21950 | 21950 | 21950 | 231 |
| 274 | 20231205 | 144800 | 8232723700 | 21950 | 21950 | 21950 | 21950 | 573 |
| 275 | 20231205 | 144700 | 8220146350 | 21950 | 21950 | 21950 | 21950 | 752 |
| 276 | 20231205 | 144600 | 8203639950 | 21950 | 21950 | 21950 | 21900 | 202 |
| 277 | 20231205 | 144500 | 8199207750 | 21950 | 21950 | 21950 | 21950 | 945 |
| 278 | 20231205 | 144400 | 8178465000 | 22000 | 22000 | 22050 | 21950 | 91 |
| 279 | 20231205 | 144300 | 8176463900 | 22050 | 21950 | 22050 | 21950 | 1733 |
| 280 | 20231205 | 144200 | 8138292450 | 22050 | 21900 | 22050 | 21900 | 79 |
| 281 | 20231205 | 144100 | 8136561900 | 21900 | 22050 | 22050 | 21900 | 543 |
| 282 | 20231205 | 144000 | 8124650200 | 21950 | 22100 | 22100 | 21950 | 197 |
| 283 | 20231205 | 143900 | 8120316250 | 22100 | 22100 | 22100 | 22100 | 75 |
| 284 | 20231205 | 143800 | 8118658750 | 22100 | 21900 | 22100 | 21900 | 1194 |
| 285 | 20231205 | 143700 | 8092357400 | 21950 | 22000 | 22000 | 21950 | 498 |
| 286 | 20231205 | 143600 | 8081424300 | 22000 | 22100 | 22100 | 22000 | 103 |
| 287 | 20231205 | 143500 | 8079154600 | 22000 | 21850 | 22000 | 21800 | 1845 |
| 288 | 20231205 | 143400 | 8038654750 | 21850 | 21800 | 21850 | 21800 | 1183 |
| 289 | 20231205 | 143300 | 8012838550 | 21800 | 21950 | 21950 | 21800 | 2899 |
| 290 | 20231205 | 143200 | 7949410400 | 21950 | 21950 | 22000 | 21950 | 941 |
| 291 | 20231205 | 143100 | 7928755050 | 22000 | 22000 | 22000 | 21950 | 358 |
| 292 | 20231205 | 143000 | 7920891650 | 22000 | 21950 | 22000 | 21900 | 2949 |
| 293 | 20231205 | 142900 | 7856190100 | 21900 | 21950 | 22050 | 21900 | 2092 |
| 294 | 20231205 | 142800 | 7810257200 | 22050 | 21950 | 22050 | 21950 | 1102 |
| 295 | 20231205 | 142700 | 7786044750 | 22000 | 22150 | 22150 | 21900 | 9718 |
| 296 | 20231205 | 142600 | 7572240000 | 22150 | 22150 | 22150 | 22150 | 642 |
| 297 | 20231205 | 142500 | 7558019700 | 22150 | 22100 | 22250 | 22100 | 950 |
| 298 | 20231205 | 142400 | 7536984400 | 22150 | 22100 | 22200 | 22100 | 2464 |
| 299 | 20231205 | 142300 | 7482441700 | 22100 | 22150 | 22200 | 22100 | 1396 |
| 300 | 20231205 | 142200 | 7451542850 | 22150 | 22200 | 22200 | 22150 | 964 |
| 301 | 20231205 | 142100 | 7430174650 | 22200 | 22300 | 22350 | 22200 | 1080 |
| 302 | 20231205 | 142000 | 7406190950 | 22300 | 22300 | 22350 | 22200 | 1989 |
| 303 | 20231205 | 141900 | 7361921600 | 22300 | 22250 | 22300 | 22250 | 257 |
| 304 | 20231205 | 141800 | 7356200850 | 22250 | 22300 | 22300 | 22250 | 709 |
| 305 | 20231205 | 141700 | 7340419600 | 22300 | 22200 | 22300 | 22200 | 206 |
| 306 | 20231205 | 141600 | 7335831550 | 22200 | 22250 | 22250 | 22200 | 1931 |
| 307 | 20231205 | 141500 | 7292962550 | 22250 | 22250 | 22300 | 22200 | 526 |
| 308 | 20231205 | 141400 | 7281260750 | 22200 | 22300 | 22300 | 22200 | 1441 |
| 309 | 20231205 | 141300 | 7249194700 | 22300 | 22300 | 22300 | 22250 | 3038 |
| 310 | 20231205 | 141200 | 7181480100 | 22300 | 22350 | 22350 | 22300 | 899 |
| 311 | 20231205 | 141100 | 7161387900 | 22350 | 22400 | 22400 | 22350 | 46 |
| 312 | 20231205 | 141000 | 7160359700 | 22400 | 22400 | 22400 | 22400 | 99 |
| 313 | 20231205 | 140900 | 7158142100 | 22450 | 22450 | 22500 | 22350 | 2553 |
| 314 | 20231205 | 140800 | 7100839150 | 22500 | 22450 | 22500 | 22450 | 841 |
| 315 | 20231205 | 140700 | 7081919050 | 22450 | 22500 | 22500 | 22450 | 168 |
| 316 | 20231205 | 140600 | 7078143950 | 22500 | 22500 | 22550 | 22450 | 462 |
| 317 | 20231205 | 140500 | 7067748900 | 22500 | 22450 | 22500 | 22450 | 1422 |
| 318 | 20231205 | 140400 | 7035777750 | 22450 | 22400 | 22450 | 22350 | 934 |
| 319 | 20231205 | 140300 | 7014846700 | 22400 | 22300 | 22450 | 22250 | 2976 |
| 320 | 20231205 | 140200 | 6948368950 | 22300 | 22450 | 22450 | 22300 | 1669 |
| 321 | 20231205 | 140100 | 6911012050 | 22450 | 22450 | 22450 | 22400 | 529 |
| 322 | 20231205 | 140000 | 6899146700 | 22500 | 22450 | 22500 | 22450 | 437 |
| 323 | 20231205 | 135900 | 6889326050 | 22450 | 22550 | 22550 | 22450 | 847 |
| 324 | 20231205 | 135800 | 6870259650 | 22550 | 22550 | 22550 | 22450 | 2558 |
| 325 | 20231205 | 135700 | 6812636450 | 22550 | 22600 | 22650 | 22500 | 1230 |
| 326 | 20231205 | 135600 | 6784870600 | 22600 | 22550 | 22650 | 22550 | 5583 |
| 327 | 20231205 | 135500 | 6658745850 | 22600 | 22450 | 22600 | 22400 | 4876 |
| 328 | 20231205 | 135400 | 6548854100 | 22450 | 22450 | 22500 | 22450 | 351 |
| 329 | 20231205 | 135300 | 6540971550 | 22450 | 22550 | 22550 | 22400 | 2314 |
| 330 | 20231205 | 135200 | 6488914900 | 22500 | 22350 | 22550 | 22350 | 5685 |
| 331 | 20231205 | 135100 | 6361283850 | 22300 | 22300 | 22300 | 22250 | 1351 |
| 332 | 20231205 | 135000 | 6331162100 | 22300 | 22300 | 22300 | 22250 | 292 |
| 333 | 20231205 | 134900 | 6324658150 | 22250 | 22250 | 22250 | 22200 | 482 |
| 334 | 20231205 | 134800 | 6313942350 | 22250 | 22250 | 22250 | 22250 | 860 |
| 335 | 20231205 | 134700 | 6294807350 | 22250 | 22250 | 22300 | 22250 | 314 |
| 336 | 20231205 | 134600 | 6287820800 | 22300 | 22250 | 22300 | 22250 | 927 |
| 337 | 20231205 | 134500 | 6267168950 | 22250 | 22250 | 22300 | 22250 | 1008 |
| 338 | 20231205 | 134400 | 6244740700 | 22250 | 22300 | 22350 | 22250 | 1771 |
| 339 | 20231205 | 134300 | 6205271400 | 22350 | 22350 | 22400 | 22300 | 441 |
| 340 | 20231205 | 134200 | 6195418000 | 22350 | 22350 | 22400 | 22350 | 1209 |
| 341 | 20231205 | 134100 | 6168391850 | 22350 | 22350 | 22350 | 22300 | 384 |
| 342 | 20231205 | 134000 | 6159810800 | 22300 | 22350 | 22450 | 22300 | 344 |
| 343 | 20231205 | 133900 | 6152116300 | 22400 | 22350 | 22400 | 22300 | 2707 |
| 344 | 20231205 | 133800 | 6091621900 | 22350 | 22350 | 22400 | 22300 | 698 |
| 345 | 20231205 | 133700 | 6076021450 | 22350 | 22300 | 22450 | 22300 | 1941 |
| 346 | 20231205 | 133600 | 6032544000 | 22400 | 22200 | 22400 | 22200 | 1976 |
| 347 | 20231205 | 133500 | 5988474250 | 22200 | 22200 | 22250 | 22200 | 366 |
| 348 | 20231205 | 133400 | 5980347550 | 22200 | 22250 | 22250 | 22200 | 1406 |
| 349 | 20231205 | 133300 | 5949119300 | 22250 | 22250 | 22250 | 22150 | 935 |
| 350 | 20231205 | 133200 | 5928329500 | 22250 | 22200 | 22250 | 22150 | 1410 |
| 351 | 20231205 | 133100 | 5897020700 | 22250 | 22250 | 22250 | 22150 | 4370 |
| 352 | 20231205 | 133000 | 5799977050 | 22250 | 22300 | 22300 | 22200 | 1750 |
| 353 | 20231205 | 132900 | 5761025150 | 22300 | 22250 | 22500 | 22250 | 2261 |
| 354 | 20231205 | 132800 | 5710553050 | 22250 | 22400 | 22450 | 22200 | 7830 |
| 355 | 20231205 | 132700 | 5535728650 | 22450 | 22400 | 22600 | 22400 | 3457 |
| 356 | 20231205 | 132600 | 5457923600 | 22400 | 22400 | 22450 | 22350 | 2698 |
| 357 | 20231205 | 132500 | 5397471750 | 22350 | 22500 | 22550 | 22300 | 8748 |
| 358 | 20231205 | 132400 | 5201235400 | 22500 | 22500 | 22600 | 22350 | 12333 |
| 359 | 20231205 | 132300 | 4923816150 | 22500 | 22900 | 22950 | 22500 | 29786 |
| 360 | 20231205 | 132200 | 4246352800 | 22900 | 22300 | 22900 | 22250 | 28139 |
| 361 | 20231205 | 132100 | 3611256250 | 22300 | 22200 | 22300 | 22200 | 1677 |
| 362 | 20231205 | 132000 | 3573934600 | 22200 | 22150 | 22200 | 22100 | 3045 |
| 363 | 20231205 | 131900 | 3506408100 | 22100 | 22150 | 22150 | 22100 | 464 |
| 364 | 20231205 | 131800 | 3496135800 | 22150 | 22200 | 22200 | 22150 | 5 |
| 365 | 20231205 | 131700 | 3496025000 | 22100 | 22150 | 22200 | 22100 | 1221 |
| 366 | 20231205 | 131600 | 3468978500 | 22150 | 22150 | 22150 | 22150 | 137 |
| 367 | 20231205 | 131500 | 3465943950 | 22150 | 22100 | 22200 | 22100 | 370 |
| 368 | 20231205 | 131400 | 3457748400 | 22100 | 22150 | 22150 | 22100 | 613 |
| 369 | 20231205 | 131300 | 3444171200 | 22150 | 22150 | 22200 | 22100 | 435 |
| 370 | 20231205 | 131200 | 3434529350 | 22150 | 22050 | 22150 | 22050 | 1718 |
| 371 | 20231205 | 131100 | 3396548500 | 22050 | 22050 | 22050 | 22050 | 77 |
| 372 | 20231205 | 131000 | 3394850650 | 22050 | 22000 | 22100 | 21950 | 173 |
| 373 | 20231205 | 130900 | 3391035850 | 22000 | 21950 | 22000 | 21950 | 184 |
| 374 | 20231205 | 130800 | 3386995850 | 22100 | 22000 | 22100 | 22000 | 529 |
| 375 | 20231205 | 130700 | 3375319900 | 22000 | 22000 | 22000 | 21900 | 191 |
| 376 | 20231205 | 130600 | 3371133400 | 22000 | 22000 | 22050 | 21950 | 932 |
| 377 | 20231205 | 130500 | 3350655250 | 22000 | 22050 | 22050 | 22000 | 277 |
| 378 | 20231205 | 130400 | 3344550500 | 22050 | 22050 | 22050 | 21950 | 674 |
| 379 | 20231205 | 130300 | 3329731650 | 22050 | 22050 | 22050 | 22000 | 526 |
| 380 | 20231205 | 130200 | 3318145000 | 22050 | 22050 | 22050 | 21950 | 121 |
| 381 | 20231205 | 130100 | 3315477050 | 21950 | 21950 | 22050 | 21950 | 15 |
| 382 | 20231205 | 130000 | 3315146800 | 21950 | 21950 | 21950 | 21950 | 141 |
| 383 | 20231205 | 125900 | 3312051850 | 22000 | 21950 | 22000 | 21950 | 135 |
| 384 | 20231205 | 125800 | 3309082900 | 22000 | 22000 | 22000 | 22000 | 4 |
| 385 | 20231205 | 125700 | 3308994900 | 22050 | 22000 | 22050 | 21950 | 12 |
| 386 | 20231205 | 125600 | 3308731150 | 22050 | 22050 | 22050 | 22000 | 260 |
| 387 | 20231205 | 125500 | 3303009600 | 22050 | 22050 | 22050 | 22050 | 2 |
| 388 | 20231205 | 125400 | 3302965500 | 22050 | 22000 | 22050 | 21950 | 351 |
| 389 | 20231205 | 125300 | 3295243050 | 22000 | 22000 | 22050 | 22000 | 100 |
| 390 | 20231205 | 125200 | 3293042050 | 22000 | 22050 | 22100 | 22000 | 218 |
| 391 | 20231205 | 125100 | 3288243250 | 22050 | 22150 | 22150 | 22000 | 1510 |
| 392 | 20231205 | 125000 | 3254928300 | 22150 | 22150 | 22200 | 22100 | 977 |
| 393 | 20231205 | 124900 | 3233310650 | 22100 | 22150 | 22150 | 22100 | 257 |
| 394 | 20231205 | 124800 | 3227626300 | 22150 | 22100 | 22150 | 22100 | 285 |
| 395 | 20231205 | 124700 | 3221321300 | 22100 | 22200 | 22200 | 22100 | 404 |
| 396 | 20231205 | 124600 | 3212366450 | 22200 | 22100 | 22200 | 22100 | 450 |
| 397 | 20231205 | 124500 | 3202403850 | 22100 | 22050 | 22150 | 22050 | 1284 |
| 398 | 20231205 | 124400 | 3174020600 | 22100 | 22050 | 22100 | 22050 | 930 |
| 399 | 20231205 | 124300 | 3153505600 | 22050 | 22100 | 22150 | 21950 | 1115 |
| 400 | 20231205 | 124200 | 3128887800 | 22150 | 22050 | 22250 | 22050 | 6112 |
| 401 | 20231205 | 124100 | 2993570300 | 22050 | 22000 | 22050 | 21950 | 4158 |
| 402 | 20231205 | 124000 | 2902052850 | 22000 | 21900 | 22000 | 21900 | 2772 |
| 403 | 20231205 | 123900 | 2841285150 | 21850 | 21850 | 21850 | 21850 | 45 |
| 404 | 20231205 | 123800 | 2840301900 | 21850 | 21850 | 21850 | 21850 | 10 |
| 405 | 20231205 | 123700 | 2840083400 | 21850 | 21850 | 21850 | 21850 | 70 |
| 406 | 20231205 | 123600 | 2838553900 | 21850 | 21850 | 21850 | 21850 | 150 |
| 407 | 20231205 | 123500 | 2835276400 | 21800 | 21800 | 21800 | 21800 | 39 |
| 408 | 20231205 | 123400 | 2834426200 | 21850 | 21850 | 21850 | 21850 | 30 |
| 409 | 20231205 | 123300 | 2833770700 | 21800 | 21800 | 21800 | 21800 | 10 |
| 410 | 20231205 | 123200 | 2833552700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 411 | 20231205 | 123100 | 2833552700 | 21800 | 21850 | 21850 | 21800 | 622 |
| 412 | 20231205 | 123000 | 2819988700 | 21850 | 21850 | 21850 | 21850 | 58 |
| 413 | 20231205 | 122900 | 2818721400 | 21850 | 21900 | 21900 | 21850 | 9 |
| 414 | 20231205 | 122800 | 2818524550 | 21800 | 21850 | 21850 | 21800 | 413 |
| 415 | 20231205 | 122700 | 2809505250 | 21900 | 21950 | 21950 | 21900 | 306 |
| 416 | 20231205 | 122600 | 2802803650 | 21950 | 21950 | 21950 | 21950 | 64 |
| 417 | 20231205 | 122500 | 2801398850 | 21950 | 21900 | 21950 | 21900 | 76 |
| 418 | 20231205 | 122400 | 2799734100 | 21900 | 21900 | 21900 | 21900 | 119 |
| 419 | 20231205 | 122300 | 2797128000 | 21900 | 21950 | 21950 | 21900 | 104 |
| 420 | 20231205 | 122200 | 2794846900 | 21950 | 21950 | 21950 | 21950 | 45 |
| 421 | 20231205 | 122100 | 2793859150 | 21950 | 21950 | 22000 | 21950 | 1825 |
| 422 | 20231205 | 122000 | 2753798950 | 22000 | 21950 | 22000 | 21900 | 635 |
| 423 | 20231205 | 121900 | 2739849200 | 21950 | 21950 | 22000 | 21950 | 631 |
| 424 | 20231205 | 121800 | 2725994200 | 21950 | 21900 | 21950 | 21900 | 1000 |
| 425 | 20231205 | 121700 | 2704071350 | 21850 | 21850 | 21850 | 21850 | 197 |
| 426 | 20231205 | 121600 | 2699766900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 427 | 20231205 | 121500 | 2699766900 | 21850 | 21800 | 21850 | 21800 | 485 |
| 428 | 20231205 | 121400 | 2689193850 | 21800 | 21800 | 21800 | 21700 | 53 |
| 429 | 20231205 | 121300 | 2688039000 | 21800 | 21700 | 21800 | 21700 | 147 |
| 430 | 20231205 | 121200 | 2684848900 | 21700 | 21800 | 21800 | 21700 | 185 |
| 431 | 20231205 | 121100 | 2680830800 | 21800 | 21750 | 21800 | 21750 | 77 |
| 432 | 20231205 | 121000 | 2679155750 | 21800 | 21800 | 21800 | 21750 | 27 |
| 433 | 20231205 | 120900 | 2678568200 | 21800 | 21800 | 21800 | 21800 | 17 |
| 434 | 20231205 | 120800 | 2678197600 | 21750 | 21800 | 21800 | 21750 | 310 |
| 435 | 20231205 | 120700 | 2671447200 | 21850 | 21850 | 21850 | 21850 | 2 |
| 436 | 20231205 | 120600 | 2671403500 | 21850 | 21850 | 21850 | 21800 | 511 |
| 437 | 20231205 | 120500 | 2660238200 | 21900 | 21850 | 21900 | 21750 | 179 |
| 438 | 20231205 | 120400 | 2656344400 | 21900 | 21850 | 21900 | 21850 | 100 |
| 439 | 20231205 | 120300 | 2654154450 | 21900 | 21800 | 21900 | 21800 | 6 |
| 440 | 20231205 | 120200 | 2654023550 | 21900 | 21750 | 21900 | 21750 | 2443 |
| 441 | 20231205 | 120100 | 2600655800 | 21750 | 21800 | 21800 | 21750 | 193 |
| 442 | 20231205 | 120000 | 2596458000 | 21800 | 21750 | 21800 | 21750 | 239 |
| 443 | 20231205 | 115900 | 2591259700 | 21800 | 21750 | 21800 | 21750 | 234 |
| 444 | 20231205 | 115800 | 2586170150 | 21750 | 21650 | 21750 | 21650 | 43 |
| 445 | 20231205 | 115700 | 2585239000 | 21750 | 21750 | 21750 | 21750 | 2 |
| 446 | 20231205 | 115600 | 2585195500 | 21750 | 21650 | 21750 | 21650 | 107 |
| 447 | 20231205 | 115500 | 2582876050 | 21650 | 21650 | 21650 | 21650 | 533 |
| 448 | 20231205 | 115400 | 2571336600 | 21600 | 21650 | 21650 | 21600 | 196 |
| 449 | 20231205 | 115300 | 2567097750 | 21650 | 21650 | 21650 | 21650 | 78 |
| 450 | 20231205 | 115200 | 2565409050 | 21650 | 21750 | 21750 | 21650 | 955 |
| 451 | 20231205 | 115100 | 2544710500 | 21700 | 21750 | 21750 | 21700 | 126 |
| 452 | 20231205 | 115000 | 2541974300 | 21750 | 21750 | 21750 | 21750 | 55 |
| 453 | 20231205 | 114900 | 2540778050 | 21800 | 21800 | 21800 | 21800 | 100 |
| 454 | 20231205 | 114800 | 2538598050 | 21800 | 21800 | 21800 | 21800 | 5 |
| 455 | 20231205 | 114700 | 2538489050 | 21750 | 21700 | 21750 | 21700 | 89 |
| 456 | 20231205 | 114600 | 2536555050 | 21700 | 21800 | 21800 | 21700 | 569 |
| 457 | 20231205 | 114500 | 2524194250 | 21800 | 21750 | 21800 | 21750 | 37 |
| 458 | 20231205 | 114400 | 2523389450 | 21750 | 21750 | 21750 | 21750 | 25 |
| 459 | 20231205 | 114300 | 2522845700 | 21750 | 21750 | 21750 | 21700 | 243 |
| 460 | 20231205 | 114200 | 2517567800 | 21800 | 21750 | 21800 | 21750 | 683 |
| 461 | 20231205 | 114100 | 2502712350 | 21750 | 21800 | 21800 | 21750 | 501 |
| 462 | 20231205 | 114000 | 2491815300 | 21800 | 21800 | 21800 | 21800 | 29 |
| 463 | 20231205 | 113900 | 2491183100 | 21750 | 21750 | 21800 | 21750 | 383 |
| 464 | 20231205 | 113800 | 2482852550 | 21750 | 21800 | 21800 | 21750 | 458 |
| 465 | 20231205 | 113700 | 2472882500 | 21800 | 21750 | 21800 | 21750 | 127 |
| 466 | 20231205 | 113600 | 2470120200 | 21800 | 21800 | 21800 | 21800 | 227 |
| 467 | 20231205 | 113500 | 2465171600 | 21800 | 21800 | 21800 | 21800 | 11 |
| 468 | 20231205 | 113400 | 2464931800 | 21800 | 21800 | 21800 | 21800 | 369 |
| 469 | 20231205 | 113300 | 2456887600 | 21800 | 21800 | 21800 | 21800 | 41 |
| 470 | 20231205 | 113200 | 2455993800 | 21800 | 21800 | 21800 | 21800 | 2 |
| 471 | 20231205 | 113100 | 2455950200 | 21800 | 21800 | 21800 | 21800 | 85 |
| 472 | 20231205 | 113000 | 2454097200 | 21800 | 21850 | 21850 | 21800 | 1357 |
| 473 | 20231205 | 112900 | 2424514500 | 21850 | 21850 | 21900 | 21850 | 308 |
| 474 | 20231205 | 112800 | 2417784650 | 21850 | 21850 | 21850 | 21850 | 514 |
| 475 | 20231205 | 112700 | 2406553750 | 21900 | 21900 | 21900 | 21900 | 4 |
| 476 | 20231205 | 112600 | 2406466150 | 21900 | 21900 | 21900 | 21900 | 458 |
| 477 | 20231205 | 112500 | 2396435950 | 21850 | 21850 | 21900 | 21850 | 57 |
| 478 | 20231205 | 112400 | 2395189200 | 21900 | 21850 | 21900 | 21850 | 301 |
| 479 | 20231205 | 112300 | 2388600950 | 21800 | 21800 | 21800 | 21800 | 200 |
| 480 | 20231205 | 112200 | 2384240950 | 21800 | 21800 | 21800 | 21800 | 49 |
| 481 | 20231205 | 112100 | 2383172750 | 21850 | 21900 | 21900 | 21850 | 451 |
| 482 | 20231205 | 112000 | 2373318150 | 21900 | 21900 | 21900 | 21900 | 6 |
| 483 | 20231205 | 111900 | 2373186750 | 21900 | 21900 | 21900 | 21900 | 77 |
| 484 | 20231205 | 111800 | 2371500450 | 21850 | 21850 | 21900 | 21850 | 196 |
| 485 | 20231205 | 111700 | 2367217400 | 21850 | 21800 | 21850 | 21800 | 22 |
| 486 | 20231205 | 111600 | 2366737350 | 21800 | 21800 | 21850 | 21800 | 381 |
| 487 | 20231205 | 111500 | 2358431450 | 21800 | 21800 | 21800 | 21800 | 150 |
| 488 | 20231205 | 111400 | 2355161450 | 21750 | 21800 | 21800 | 21750 | 144 |
| 489 | 20231205 | 111300 | 2352024600 | 21800 | 21800 | 21800 | 21800 | 114 |
| 490 | 20231205 | 111200 | 2349539400 | 21800 | 21800 | 21800 | 21800 | 734 |
| 491 | 20231205 | 111100 | 2333538200 | 21850 | 21800 | 21850 | 21800 | 231 |
| 492 | 20231205 | 111000 | 2328497100 | 21800 | 21800 | 21800 | 21800 | 196 |
| 493 | 20231205 | 110900 | 2324224300 | 21800 | 21850 | 21850 | 21800 | 787 |
| 494 | 20231205 | 110800 | 2307062800 | 21850 | 21850 | 21850 | 21850 | 56 |
| 495 | 20231205 | 110700 | 2305839200 | 21850 | 21850 | 21850 | 21800 | 49 |
| 496 | 20231205 | 110600 | 2304768800 | 21850 | 21850 | 21850 | 21850 | 49 |
| 497 | 20231205 | 110500 | 2303698150 | 21850 | 21850 | 21850 | 21800 | 393 |
| 498 | 20231205 | 110400 | 2295112400 | 21850 | 21850 | 21850 | 21850 | 237 |
| 499 | 20231205 | 110300 | 2289933950 | 21850 | 21900 | 21900 | 21850 | 118 |
| 500 | 20231205 | 110200 | 2287349850 | 21900 | 21900 | 21900 | 21900 | 404 |
| 501 | 20231205 | 110100 | 2278502250 | 21950 | 21950 | 21950 | 21950 | 126 |
| 502 | 20231205 | 110000 | 2275736550 | 21950 | 21900 | 21950 | 21900 | 97 |
| 503 | 20231205 | 105900 | 2273611750 | 21900 | 21950 | 21950 | 21900 | 509 |
| 504 | 20231205 | 105800 | 2262464500 | 21950 | 21950 | 21950 | 21950 | 450 |
| 505 | 20231205 | 105700 | 2252587000 | 21950 | 21900 | 21950 | 21850 | 734 |
| 506 | 20231205 | 105600 | 2236532350 | 21900 | 21850 | 21900 | 21850 | 114 |
| 507 | 20231205 | 105500 | 2234039950 | 21850 | 21850 | 21850 | 21850 | 43 |
| 508 | 20231205 | 105400 | 2233100400 | 21850 | 21800 | 21850 | 21800 | 303 |
| 509 | 20231205 | 105300 | 2226490000 | 21800 | 21850 | 21850 | 21800 | 750 |
| 510 | 20231205 | 105200 | 2210124600 | 21850 | 21850 | 21900 | 21850 | 255 |
| 511 | 20231205 | 105100 | 2204552350 | 21850 | 21850 | 21850 | 21850 | 391 |
| 512 | 20231205 | 105000 | 2196009000 | 21900 | 21900 | 21900 | 21900 | 152 |
| 513 | 20231205 | 104900 | 2192680200 | 21900 | 21950 | 22000 | 21900 | 3141 |
| 514 | 20231205 | 104800 | 2123799100 | 22000 | 22000 | 22000 | 21950 | 1092 |
| 515 | 20231205 | 104700 | 2099810350 | 22000 | 22000 | 22050 | 22000 | 427 |
| 516 | 20231205 | 104600 | 2090414350 | 22000 | 22000 | 22100 | 21950 | 2767 |
| 517 | 20231205 | 104500 | 2029478900 | 22100 | 22100 | 22150 | 22000 | 5874 |
| 518 | 20231205 | 104400 | 1899745800 | 22100 | 21800 | 22100 | 21800 | 5620 |
| 519 | 20231205 | 104300 | 1776222950 | 21700 | 21900 | 21950 | 21700 | 5390 |
| 520 | 20231205 | 104200 | 1658310900 | 21850 | 21800 | 21850 | 21750 | 1969 |
| 521 | 20231205 | 104100 | 1615385850 | 21800 | 21750 | 21800 | 21750 | 1138 |
| 522 | 20231205 | 104000 | 1590586250 | 21750 | 21750 | 21750 | 21750 | 734 |
| 523 | 20231205 | 103900 | 1574621750 | 21700 | 21650 | 21700 | 21650 | 376 |
| 524 | 20231205 | 103800 | 1566463050 | 21650 | 21650 | 21650 | 21650 | 475 |
| 525 | 20231205 | 103700 | 1556179300 | 21750 | 21700 | 21750 | 21650 | 418 |
| 526 | 20231205 | 103600 | 1547104950 | 21700 | 21700 | 21700 | 21700 | 819 |
| 527 | 20231205 | 103500 | 1529332650 | 21750 | 21750 | 21750 | 21700 | 154 |
| 528 | 20231205 | 103400 | 1525983350 | 21800 | 21850 | 21850 | 21750 | 2560 |
| 529 | 20231205 | 103300 | 1470216300 | 21800 | 21700 | 21800 | 21700 | 2720 |
| 530 | 20231205 | 103200 | 1411079150 | 21700 | 21700 | 21750 | 21700 | 1680 |
| 531 | 20231205 | 103100 | 1374586900 | 21650 | 21700 | 21700 | 21650 | 99 |
| 532 | 20231205 | 103000 | 1372441000 | 21700 | 21650 | 21700 | 21500 | 760 |
| 533 | 20231205 | 102900 | 1356067950 | 21650 | 21650 | 21650 | 21550 | 636 |
| 534 | 20231205 | 102800 | 1342348400 | 21650 | 21450 | 21650 | 21450 | 1041 |
| 535 | 20231205 | 102700 | 1319860750 | 21450 | 21500 | 21550 | 21450 | 394 |
| 536 | 20231205 | 102600 | 1311384850 | 21500 | 21500 | 21550 | 21500 | 17 |
| 537 | 20231205 | 102500 | 1311019300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 538 | 20231205 | 102400 | 1311019300 | 21550 | 21600 | 21600 | 21400 | 845 |
| 539 | 20231205 | 102300 | 1292908100 | 21600 | 21550 | 21600 | 21550 | 52 |
| 540 | 20231205 | 102200 | 1291787450 | 21550 | 21550 | 21550 | 21500 | 217 |
| 541 | 20231205 | 102100 | 1287121850 | 21550 | 21550 | 21550 | 21550 | 1 |
| 542 | 20231205 | 102000 | 1287100300 | 21600 | 21450 | 21600 | 21450 | 4 |
| 543 | 20231205 | 101900 | 1287014200 | 21600 | 21600 | 21600 | 21450 | 898 |
| 544 | 20231205 | 101800 | 1267689050 | 21600 | 21600 | 21650 | 21600 | 24 |
| 545 | 20231205 | 101700 | 1267170550 | 21600 | 21600 | 21650 | 21600 | 480 |
| 546 | 20231205 | 101600 | 1256786800 | 21600 | 21550 | 21600 | 21550 | 2 |
| 547 | 20231205 | 101500 | 1256743650 | 21600 | 21600 | 21600 | 21500 | 236 |
| 548 | 20231205 | 101400 | 1251666050 | 21500 | 21600 | 21600 | 21500 | 420 |
| 549 | 20231205 | 101300 | 1242634350 | 21600 | 21600 | 21600 | 21600 | 30 |
| 550 | 20231205 | 101200 | 1241986350 | 21600 | 21600 | 21650 | 21600 | 17 |
| 551 | 20231205 | 101100 | 1241618850 | 21550 | 21550 | 21550 | 21550 | 1 |
| 552 | 20231205 | 101000 | 1241597300 | 21500 | 21500 | 21500 | 21500 | 301 |
| 553 | 20231205 | 100900 | 1235125800 | 21650 | 21500 | 21650 | 21500 | 6 |
| 554 | 20231205 | 100800 | 1234996150 | 21650 | 21600 | 21650 | 21600 | 106 |
| 555 | 20231205 | 100700 | 1232703900 | 21450 | 21450 | 21650 | 21450 | 666 |
| 556 | 20231205 | 100600 | 1218392600 | 21400 | 21550 | 21550 | 21400 | 3237 |
| 557 | 20231205 | 100500 | 1148815150 | 21550 | 21550 | 21650 | 21550 | 52 |
| 558 | 20231205 | 100400 | 1147691550 | 21650 | 21550 | 21650 | 21550 | 6 |
| 559 | 20231205 | 100300 | 1147562100 | 21550 | 21550 | 21650 | 21550 | 96 |
| 560 | 20231205 | 100200 | 1145493200 | 21550 | 21700 | 21700 | 21550 | 1178 |
| 561 | 20231205 | 100100 | 1120075350 | 21700 | 21650 | 21700 | 21600 | 110 |
| 562 | 20231205 | 100000 | 1117695700 | 21650 | 21600 | 21650 | 21600 | 250 |
| 563 | 20231205 | 095900 | 1112283250 | 21650 | 21650 | 21650 | 21650 | 4 |
| 564 | 20231205 | 095800 | 1112196650 | 21650 | 21650 | 21650 | 21650 | 1 |
| 565 | 20231205 | 095700 | 1112175000 | 21600 | 21700 | 21700 | 21600 | 119 |
| 566 | 20231205 | 095600 | 1109596700 | 21700 | 21650 | 21700 | 21600 | 71 |
| 567 | 20231205 | 095500 | 1108057250 | 21600 | 21600 | 21600 | 21600 | 446 |
| 568 | 20231205 | 095400 | 1098423650 | 21600 | 21550 | 21600 | 21550 | 174 |
| 569 | 20231205 | 095300 | 1094668250 | 21600 | 21550 | 21600 | 21550 | 221 |
| 570 | 20231205 | 095200 | 1089905100 | 21600 | 21650 | 21700 | 21600 | 167 |
| 571 | 20231205 | 095100 | 1086296650 | 21650 | 21700 | 21750 | 21650 | 819 |
| 572 | 20231205 | 095000 | 1068539900 | 21650 | 21750 | 21750 | 21650 | 52 |
| 573 | 20231205 | 094900 | 1067413900 | 21700 | 21750 | 21750 | 21700 | 735 |
| 574 | 20231205 | 094800 | 1051438350 | 21750 | 21700 | 21750 | 21700 | 99 |
| 575 | 20231205 | 094700 | 1049289900 | 21700 | 21650 | 21700 | 21650 | 699 |
| 576 | 20231205 | 094600 | 1034122850 | 21700 | 21650 | 21700 | 21650 | 29 |
| 577 | 20231205 | 094500 | 1033493650 | 21700 | 21650 | 21700 | 21600 | 173 |
| 578 | 20231205 | 094400 | 1029755600 | 21650 | 21650 | 21700 | 21650 | 755 |
| 579 | 20231205 | 094300 | 1013409650 | 21700 | 21650 | 21700 | 21650 | 157 |
| 580 | 20231205 | 094200 | 1010003150 | 21700 | 21650 | 21700 | 21650 | 186 |
| 581 | 20231205 | 094100 | 1005970750 | 21700 | 21700 | 21700 | 21650 | 28 |
| 582 | 20231205 | 094000 | 1005364400 | 21700 | 21650 | 21700 | 21550 | 6 |
| 583 | 20231205 | 093900 | 1005234550 | 21600 | 21650 | 21700 | 21600 | 1125 |
| 584 | 20231205 | 093800 | 980930500 | 21650 | 21650 | 21700 | 21600 | 166 |
| 585 | 20231205 | 093700 | 977336550 | 21650 | 21650 | 21700 | 21600 | 508 |
| 586 | 20231205 | 093600 | 966341350 | 21650 | 21600 | 21650 | 21550 | 206 |
| 587 | 20231205 | 093500 | 961891750 | 21600 | 21600 | 21600 | 21550 | 172 |
| 588 | 20231205 | 093400 | 958176600 | 21600 | 21600 | 21600 | 21600 | 367 |
| 589 | 20231205 | 093300 | 950249400 | 21600 | 21600 | 21600 | 21600 | 217 |
| 590 | 20231205 | 093200 | 945562200 | 21600 | 21550 | 21600 | 21500 | 273 |
| 591 | 20231205 | 093100 | 939667700 | 21550 | 21500 | 21550 | 21500 | 772 |
| 592 | 20231205 | 093000 | 923042250 | 21500 | 21400 | 21500 | 21400 | 949 |
| 593 | 20231205 | 092900 | 902698600 | 21400 | 21350 | 21400 | 21300 | 859 |
| 594 | 20231205 | 092800 | 884358950 | 21350 | 21250 | 21350 | 21200 | 3623 |
| 595 | 20231205 | 092700 | 807339800 | 21250 | 21350 | 21350 | 21250 | 3294 |
| 596 | 20231205 | 092600 | 737078300 | 21400 | 21350 | 21450 | 21350 | 354 |
| 597 | 20231205 | 092500 | 729497750 | 21450 | 21400 | 21450 | 21400 | 903 |
| 598 | 20231205 | 092400 | 710173500 | 21450 | 21400 | 21500 | 21400 | 80 |
| 599 | 20231205 | 092300 | 708459500 | 21350 | 21450 | 21450 | 21350 | 1588 |
| 600 | 20231205 | 092200 | 674427500 | 21450 | 21500 | 21500 | 21450 | 129 |
| 601 | 20231205 | 092100 | 671659000 | 21450 | 21500 | 21500 | 21450 | 53 |
| 602 | 20231205 | 092000 | 670521800 | 21500 | 21450 | 21500 | 21450 | 256 |
| 603 | 20231205 | 091900 | 665023850 | 21450 | 21400 | 21450 | 21400 | 535 |
| 604 | 20231205 | 091800 | 653557600 | 21400 | 21400 | 21450 | 21400 | 387 |
| 605 | 20231205 | 091700 | 645275750 | 21400 | 21350 | 21400 | 21350 | 807 |
| 606 | 20231205 | 091600 | 628022400 | 21350 | 21350 | 21400 | 21350 | 295 |
| 607 | 20231205 | 091500 | 621721750 | 21350 | 21500 | 21550 | 21350 | 1602 |
| 608 | 20231205 | 091400 | 587255800 | 21500 | 21450 | 21500 | 21400 | 363 |
| 609 | 20231205 | 091300 | 579451850 | 21500 | 21350 | 21600 | 21350 | 1190 |
| 610 | 20231205 | 091200 | 553940250 | 21300 | 21350 | 21350 | 21300 | 314 |
| 611 | 20231205 | 091100 | 547236850 | 21300 | 21250 | 21300 | 21250 | 730 |
| 612 | 20231205 | 091000 | 531698100 | 21250 | 21350 | 21350 | 21250 | 2691 |
| 613 | 20231205 | 090900 | 474376750 | 21350 | 21400 | 21400 | 21300 | 3621 |
| 614 | 20231205 | 090800 | 397021700 | 21400 | 21500 | 21650 | 21400 | 331 |
| 615 | 20231205 | 090700 | 389931150 | 21400 | 21400 | 21500 | 21400 | 582 |
| 616 | 20231205 | 090600 | 377461250 | 21400 | 21400 | 21450 | 21350 | 1089 |
| 617 | 20231205 | 090500 | 354172450 | 21400 | 21450 | 21450 | 21400 | 1536 |
| 618 | 20231205 | 090400 | 321285750 | 21450 | 21600 | 21650 | 21450 | 4406 |
| 619 | 20231205 | 090300 | 226495450 | 21650 | 21750 | 21750 | 21550 | 3264 |
| 620 | 20231205 | 090200 | 155776600 | 21750 | 21600 | 21750 | 21550 | 1072 |
| 621 | 20231205 | 090100 | 132621950 | 21550 | 21550 | 21650 | 21550 | 1574 |
| 622 | 20231205 | 090000 | 98624550 | 21500 | 21550 | 21700 | 21450 | 3919 |