33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 3 | 20231222 | 191700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20231222 | 191600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20231222 | 191500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20231222 | 191400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20231222 | 191300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20231222 | 191200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20231222 | 191100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20231222 | 191000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20231222 | 190900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20231222 | 190800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20231222 | 190700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20231222 | 190600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20231222 | 190500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20231222 | 190400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20231222 | 190300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20231222 | 190200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20231222 | 190100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20231222 | 190000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20231222 | 185900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20231222 | 185800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20231222 | 185700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20231222 | 185600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20231222 | 185500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20231222 | 185400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20231222 | 185300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20231222 | 185200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20231222 | 185100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20231222 | 185000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20231222 | 184900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20231222 | 184800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 33 | 20231222 | 184700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20231222 | 184600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20231222 | 184500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20231222 | 184400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20231222 | 184300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20231222 | 184200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20231222 | 184100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20231222 | 184000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20231222 | 183900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20231222 | 183800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20231222 | 183700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20231222 | 183600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20231222 | 183500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20231222 | 183400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20231222 | 183300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20231222 | 183200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20231222 | 183100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20231222 | 183000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20231222 | 182900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20231222 | 182800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20231222 | 182700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20231222 | 182600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20231222 | 182500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20231222 | 182400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20231222 | 182300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20231222 | 182200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20231222 | 182100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20231222 | 182000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20231222 | 181900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20231222 | 181800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 63 | 20231222 | 181700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20231222 | 181600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20231222 | 181500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20231222 | 181400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20231222 | 181300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20231222 | 181200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20231222 | 181100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20231222 | 181000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20231222 | 180900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20231222 | 180800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20231222 | 180700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20231222 | 180600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20231222 | 180500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20231222 | 180400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20231222 | 180300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20231222 | 180200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20231222 | 180100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20231222 | 180000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20231222 | 175900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20231222 | 175800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20231222 | 175700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20231222 | 175600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20231222 | 175500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20231222 | 175400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20231222 | 175300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20231222 | 175200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20231222 | 175100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20231222 | 175000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20231222 | 174900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20231222 | 174800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 93 | 20231222 | 174700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20231222 | 174600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20231222 | 174500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20231222 | 174400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20231222 | 174300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20231222 | 174200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20231222 | 174100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20231222 | 174000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20231222 | 173900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20231222 | 173800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20231222 | 173700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20231222 | 173600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20231222 | 173500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20231222 | 173400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20231222 | 173300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20231222 | 173200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20231222 | 173100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20231222 | 173000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20231222 | 172900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20231222 | 172800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20231222 | 172700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20231222 | 172600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20231222 | 172500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20231222 | 172400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20231222 | 172300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20231222 | 172200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20231222 | 172100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20231222 | 172000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20231222 | 171900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20231222 | 171800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 123 | 20231222 | 171700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20231222 | 171600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20231222 | 171500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20231222 | 171400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20231222 | 171300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20231222 | 171200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20231222 | 171100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20231222 | 171000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20231222 | 170900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20231222 | 170800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20231222 | 170700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20231222 | 170600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20231222 | 170500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20231222 | 170400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20231222 | 170300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20231222 | 170200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20231222 | 170100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20231222 | 170000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20231222 | 165900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20231222 | 165800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20231222 | 165700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20231222 | 165600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20231222 | 165500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20231222 | 165400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20231222 | 165300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20231222 | 165200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20231222 | 165100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20231222 | 165000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20231222 | 164900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20231222 | 164800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 153 | 20231222 | 164700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20231222 | 164600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20231222 | 164500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20231222 | 164400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20231222 | 164300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20231222 | 164200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20231222 | 164100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20231222 | 164000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20231222 | 163900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20231222 | 163800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20231222 | 163700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20231222 | 163600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20231222 | 163500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20231222 | 163400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20231222 | 163300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20231222 | 163200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20231222 | 163100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20231222 | 163000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20231222 | 162900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20231222 | 162800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20231222 | 162700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20231222 | 162600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20231222 | 162500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20231222 | 162400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20231222 | 162300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20231222 | 162200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20231222 | 162100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20231222 | 162000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20231222 | 161900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20231222 | 161800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 183 | 20231222 | 161700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20231222 | 161600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20231222 | 161500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20231222 | 161400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20231222 | 161300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231222 | 161200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231222 | 161100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231222 | 161000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231222 | 160900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231222 | 160800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231222 | 160700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231222 | 160600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231222 | 160500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231222 | 160400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231222 | 160300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20231222 | 160200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20231222 | 160100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20231222 | 160000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20231222 | 155900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20231222 | 155800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20231222 | 155700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20231222 | 155600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20231222 | 155500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20231222 | 155400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20231222 | 155300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20231222 | 155200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20231222 | 155100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20231222 | 155000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20231222 | 154900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20231222 | 154800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 213 | 20231222 | 154700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20231222 | 154600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20231222 | 154500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20231222 | 154400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20231222 | 154300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20231222 | 154200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20231222 | 154100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20231222 | 154000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20231222 | 153900 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20231222 | 153800 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20231222 | 153700 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20231222 | 153600 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20231222 | 153500 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20231222 | 153400 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20231222 | 153300 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20231222 | 153200 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20231222 | 153100 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20231222 | 153000 | 6003339000 | 24350 | 24350 | 24350 | 24350 | 9239 |
| 231 | 20231222 | 152900 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20231222 | 152800 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20231222 | 152700 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20231222 | 152600 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20231222 | 152500 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20231222 | 152400 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20231222 | 152300 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20231222 | 152200 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20231222 | 152100 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20231222 | 152000 | 5778369350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20231222 | 151900 | 5778369350 | 24450 | 24450 | 24450 | 24400 | 258 |
| 242 | 20231222 | 151800 | 5772064950 | 24400 | 24400 | 24450 | 24400 | 685 |
| 243 | 20231222 | 151700 | 5755330450 | 24400 | 24450 | 24450 | 24400 | 4108 |
| 244 | 20231222 | 151600 | 5655081650 | 24450 | 24450 | 24450 | 24400 | 1169 |
| 245 | 20231222 | 151500 | 5626502350 | 24400 | 24450 | 24450 | 24400 | 451 |
| 246 | 20231222 | 151400 | 5615477900 | 24400 | 24450 | 24450 | 24400 | 367 |
| 247 | 20231222 | 151300 | 5606509750 | 24400 | 24450 | 24450 | 24400 | 397 |
| 248 | 20231222 | 151200 | 5596808100 | 24450 | 24450 | 24450 | 24450 | 265 |
| 249 | 20231222 | 151100 | 5590328850 | 24450 | 24450 | 24450 | 24450 | 194 |
| 250 | 20231222 | 151000 | 5585585550 | 24450 | 24450 | 24450 | 24400 | 585 |
| 251 | 20231222 | 150900 | 5571290800 | 24450 | 24400 | 24450 | 24400 | 209 |
| 252 | 20231222 | 150800 | 5566182650 | 24400 | 24450 | 24450 | 24400 | 336 |
| 253 | 20231222 | 150700 | 5557970600 | 24450 | 24500 | 24500 | 24450 | 2625 |
| 254 | 20231222 | 150600 | 5493770800 | 24500 | 24500 | 24500 | 24500 | 112 |
| 255 | 20231222 | 150500 | 5491026800 | 24500 | 24500 | 24500 | 24450 | 337 |
| 256 | 20231222 | 150400 | 5482770800 | 24500 | 24500 | 24500 | 24450 | 1287 |
| 257 | 20231222 | 150300 | 5451277200 | 24500 | 24500 | 24500 | 24500 | 58 |
| 258 | 20231222 | 150200 | 5449856200 | 24450 | 24450 | 24450 | 24450 | 700 |
| 259 | 20231222 | 150100 | 5432741200 | 24450 | 24500 | 24500 | 24450 | 52 |
| 260 | 20231222 | 150000 | 5431467550 | 24500 | 24450 | 24500 | 24450 | 2996 |
| 261 | 20231222 | 145900 | 5358212750 | 24500 | 24450 | 24500 | 24450 | 963 |
| 262 | 20231222 | 145800 | 5334651800 | 24450 | 24450 | 24500 | 24450 | 13 |
| 263 | 20231222 | 145700 | 5334333700 | 24500 | 24500 | 24500 | 24500 | 277 |
| 264 | 20231222 | 145600 | 5327547200 | 24500 | 24450 | 24550 | 24450 | 85 |
| 265 | 20231222 | 145500 | 5325468200 | 24500 | 24500 | 24500 | 24500 | 140 |
| 266 | 20231222 | 145400 | 5322038200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20231222 | 145300 | 5322038200 | 24500 | 24500 | 24500 | 24500 | 244 |
| 268 | 20231222 | 145200 | 5316060200 | 24500 | 24500 | 24500 | 24500 | 162 |
| 269 | 20231222 | 145100 | 5312091200 | 24550 | 24500 | 24550 | 24500 | 514 |
| 270 | 20231222 | 145000 | 5299477500 | 24550 | 24500 | 24550 | 24500 | 264 |
| 271 | 20231222 | 144900 | 5293009450 | 24500 | 24500 | 24500 | 24500 | 190 |
| 272 | 20231222 | 144800 | 5288354450 | 24500 | 24450 | 24500 | 24450 | 45 |
| 273 | 20231222 | 144700 | 5287252000 | 24500 | 24550 | 24550 | 24500 | 187 |
| 274 | 20231222 | 144600 | 5282669300 | 24550 | 24550 | 24550 | 24500 | 118 |
| 275 | 20231222 | 144500 | 5279777400 | 24550 | 24550 | 24550 | 24500 | 465 |
| 276 | 20231222 | 144400 | 5268384500 | 24550 | 24550 | 24550 | 24500 | 161 |
| 277 | 20231222 | 144300 | 5264439600 | 24550 | 24500 | 24550 | 24500 | 506 |
| 278 | 20231222 | 144200 | 5252042300 | 24500 | 24500 | 24500 | 24500 | 122 |
| 279 | 20231222 | 144100 | 5249053300 | 24500 | 24500 | 24500 | 24500 | 206 |
| 280 | 20231222 | 144000 | 5244006300 | 24500 | 24500 | 24500 | 24500 | 100 |
| 281 | 20231222 | 143900 | 5241556300 | 24500 | 24450 | 24500 | 24450 | 501 |
| 282 | 20231222 | 143800 | 5229282100 | 24450 | 24450 | 24450 | 24450 | 4 |
| 283 | 20231222 | 143700 | 5229184300 | 24500 | 24500 | 24500 | 24450 | 67 |
| 284 | 20231222 | 143600 | 5227545300 | 24500 | 24500 | 24500 | 24500 | 1191 |
| 285 | 20231222 | 143500 | 5198365800 | 24500 | 24500 | 24500 | 24500 | 167 |
| 286 | 20231222 | 143400 | 5194274300 | 24500 | 24500 | 24500 | 24500 | 41 |
| 287 | 20231222 | 143300 | 5193269800 | 24500 | 24500 | 24500 | 24500 | 463 |
| 288 | 20231222 | 143200 | 5181926300 | 24500 | 24500 | 24500 | 24500 | 341 |
| 289 | 20231222 | 143100 | 5173571800 | 24500 | 24500 | 24550 | 24500 | 390 |
| 290 | 20231222 | 143000 | 5164011500 | 24550 | 24550 | 24550 | 24550 | 54 |
| 291 | 20231222 | 142900 | 5162685800 | 24550 | 24500 | 24550 | 24500 | 242 |
| 292 | 20231222 | 142800 | 5156753500 | 24550 | 24550 | 24550 | 24550 | 41 |
| 293 | 20231222 | 142700 | 5155746950 | 24500 | 24500 | 24500 | 24500 | 135 |
| 294 | 20231222 | 142600 | 5152439450 | 24550 | 24500 | 24550 | 24500 | 361 |
| 295 | 20231222 | 142500 | 5143594550 | 24500 | 24500 | 24500 | 24500 | 110 |
| 296 | 20231222 | 142400 | 5140899550 | 24500 | 24500 | 24500 | 24450 | 1759 |
| 297 | 20231222 | 142300 | 5097804100 | 24500 | 24550 | 24550 | 24500 | 260 |
| 298 | 20231222 | 142200 | 5091433600 | 24550 | 24550 | 24550 | 24550 | 230 |
| 299 | 20231222 | 142100 | 5085787100 | 24550 | 24550 | 24550 | 24500 | 142 |
| 300 | 20231222 | 142000 | 5082303050 | 24550 | 24550 | 24550 | 24550 | 60 |
| 301 | 20231222 | 141900 | 5080830050 | 24550 | 24550 | 24550 | 24550 | 48 |
| 302 | 20231222 | 141800 | 5079651650 | 24550 | 24550 | 24550 | 24550 | 22 |
| 303 | 20231222 | 141700 | 5079111550 | 24550 | 24550 | 24550 | 24550 | 83 |
| 304 | 20231222 | 141600 | 5077073900 | 24550 | 24550 | 24550 | 24550 | 46 |
| 305 | 20231222 | 141500 | 5075944600 | 24500 | 24550 | 24550 | 24500 | 67 |
| 306 | 20231222 | 141400 | 5074302250 | 24500 | 24450 | 24500 | 24450 | 4885 |
| 307 | 20231222 | 141300 | 4954620550 | 24500 | 24500 | 24500 | 24450 | 173 |
| 308 | 20231222 | 141200 | 4950382550 | 24500 | 24500 | 24500 | 24500 | 348 |
| 309 | 20231222 | 141100 | 4941856550 | 24450 | 24450 | 24450 | 24450 | 742 |
| 310 | 20231222 | 141000 | 4923714650 | 24450 | 24450 | 24450 | 24400 | 1783 |
| 311 | 20231222 | 140900 | 4880122750 | 24450 | 24450 | 24450 | 24400 | 680 |
| 312 | 20231222 | 140800 | 4863497000 | 24450 | 24450 | 24450 | 24400 | 72 |
| 313 | 20231222 | 140700 | 4861737200 | 24400 | 24450 | 24450 | 24400 | 3013 |
| 314 | 20231222 | 140600 | 4788219900 | 24450 | 24450 | 24450 | 24450 | 55 |
| 315 | 20231222 | 140500 | 4786875150 | 24400 | 24400 | 24400 | 24400 | 1 |
| 316 | 20231222 | 140400 | 4786850750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 317 | 20231222 | 140300 | 4786850750 | 24450 | 24450 | 24450 | 24450 | 978 |
| 318 | 20231222 | 140200 | 4762938650 | 24500 | 24450 | 24500 | 24450 | 41 |
| 319 | 20231222 | 140100 | 4761935700 | 24500 | 24500 | 24500 | 24500 | 357 |
| 320 | 20231222 | 140000 | 4753189200 | 24450 | 24450 | 24500 | 24450 | 270 |
| 321 | 20231222 | 135900 | 4746587600 | 24450 | 24450 | 24450 | 24450 | 853 |
| 322 | 20231222 | 135800 | 4725731750 | 24450 | 24450 | 24450 | 24450 | 120 |
| 323 | 20231222 | 135700 | 4722797750 | 24400 | 24450 | 24450 | 24400 | 150 |
| 324 | 20231222 | 135600 | 4719130950 | 24450 | 24450 | 24450 | 24450 | 44 |
| 325 | 20231222 | 135500 | 4718055150 | 24450 | 24450 | 24450 | 24450 | 626 |
| 326 | 20231222 | 135400 | 4702749450 | 24450 | 24400 | 24450 | 24400 | 7 |
| 327 | 20231222 | 135300 | 4702578600 | 24400 | 24450 | 24450 | 24400 | 79 |
| 328 | 20231222 | 135200 | 4700647650 | 24450 | 24450 | 24450 | 24400 | 284 |
| 329 | 20231222 | 135100 | 4693714650 | 24450 | 24400 | 24450 | 24400 | 81 |
| 330 | 20231222 | 135000 | 4691736950 | 24400 | 24400 | 24400 | 24400 | 382 |
| 331 | 20231222 | 134900 | 4682416150 | 24450 | 24450 | 24450 | 24450 | 110 |
| 332 | 20231222 | 134800 | 4679726650 | 24450 | 24450 | 24450 | 24450 | 347 |
| 333 | 20231222 | 134700 | 4671242500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 334 | 20231222 | 134600 | 4671242500 | 24450 | 24450 | 24450 | 24450 | 118 |
| 335 | 20231222 | 134500 | 4668357400 | 24450 | 24450 | 24450 | 24450 | 121 |
| 336 | 20231222 | 134400 | 4665398950 | 24450 | 24450 | 24450 | 24450 | 131 |
| 337 | 20231222 | 134300 | 4662196000 | 24450 | 24450 | 24450 | 24450 | 50 |
| 338 | 20231222 | 134200 | 4660973500 | 24450 | 24450 | 24450 | 24450 | 4 |
| 339 | 20231222 | 134100 | 4660875700 | 24450 | 24450 | 24450 | 24450 | 103 |
| 340 | 20231222 | 134000 | 4658357350 | 24400 | 24400 | 24400 | 24400 | 15 |
| 341 | 20231222 | 133900 | 4657991350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 342 | 20231222 | 133800 | 4657991350 | 24400 | 24400 | 24400 | 24400 | 23 |
| 343 | 20231222 | 133700 | 4657430150 | 24400 | 24450 | 24450 | 24400 | 33 |
| 344 | 20231222 | 133600 | 4656624600 | 24400 | 24450 | 24450 | 24400 | 484 |
| 345 | 20231222 | 133500 | 4644791300 | 24450 | 24450 | 24450 | 24400 | 218 |
| 346 | 20231222 | 133400 | 4639471200 | 24400 | 24400 | 24400 | 24400 | 92 |
| 347 | 20231222 | 133300 | 4637226400 | 24400 | 24400 | 24400 | 24400 | 6 |
| 348 | 20231222 | 133200 | 4637080000 | 24400 | 24400 | 24400 | 24400 | 155 |
| 349 | 20231222 | 133100 | 4633298000 | 24400 | 24450 | 24450 | 24400 | 72 |
| 350 | 20231222 | 133000 | 4631541000 | 24450 | 24400 | 24450 | 24400 | 57 |
| 351 | 20231222 | 132900 | 4630149850 | 24400 | 24400 | 24400 | 24400 | 15 |
| 352 | 20231222 | 132800 | 4629783850 | 24400 | 24450 | 24450 | 24400 | 351 |
| 353 | 20231222 | 132700 | 4621218850 | 24450 | 24400 | 24450 | 24400 | 107 |
| 354 | 20231222 | 132600 | 4618603000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 355 | 20231222 | 132500 | 4618603000 | 24400 | 24450 | 24450 | 24400 | 102 |
| 356 | 20231222 | 132400 | 4616113950 | 24500 | 24500 | 24500 | 24500 | 11 |
| 357 | 20231222 | 132300 | 4615844450 | 24500 | 24400 | 24500 | 24400 | 463 |
| 358 | 20231222 | 132200 | 4604518400 | 24400 | 24400 | 24400 | 24400 | 229 |
| 359 | 20231222 | 132100 | 4598930800 | 24400 | 24350 | 24400 | 24350 | 219 |
| 360 | 20231222 | 132000 | 4593587500 | 24350 | 24350 | 24450 | 24350 | 85 |
| 361 | 20231222 | 131900 | 4591516550 | 24350 | 24350 | 24350 | 24350 | 10 |
| 362 | 20231222 | 131800 | 4591273050 | 24350 | 24400 | 24400 | 24350 | 20 |
| 363 | 20231222 | 131700 | 4590785450 | 24400 | 24400 | 24400 | 24400 | 2 |
| 364 | 20231222 | 131600 | 4590736650 | 24350 | 24350 | 24350 | 24350 | 883 |
| 365 | 20231222 | 131500 | 4569235600 | 24350 | 24350 | 24350 | 24350 | 1106 |
| 366 | 20231222 | 131400 | 4542304500 | 24350 | 24350 | 24350 | 24350 | 783 |
| 367 | 20231222 | 131300 | 4523238450 | 24350 | 24400 | 24400 | 24350 | 1802 |
| 368 | 20231222 | 131200 | 4479269800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 369 | 20231222 | 131100 | 4479269800 | 24400 | 24450 | 24450 | 24400 | 351 |
| 370 | 20231222 | 131000 | 4470687950 | 24400 | 24400 | 24400 | 24400 | 10 |
| 371 | 20231222 | 130900 | 4470443950 | 24400 | 24400 | 24400 | 24400 | 6 |
| 372 | 20231222 | 130800 | 4470297550 | 24400 | 24400 | 24400 | 24400 | 235 |
| 373 | 20231222 | 130700 | 4464563550 | 24400 | 24450 | 24450 | 24400 | 97 |
| 374 | 20231222 | 130600 | 4462195050 | 24450 | 24450 | 24450 | 24450 | 38 |
| 375 | 20231222 | 130500 | 4461265950 | 24450 | 24450 | 24450 | 24450 | 30 |
| 376 | 20231222 | 130400 | 4460532450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 377 | 20231222 | 130300 | 4460532450 | 24450 | 24450 | 24450 | 24450 | 223 |
| 378 | 20231222 | 130200 | 4455080100 | 24500 | 24450 | 24500 | 24450 | 12 |
| 379 | 20231222 | 130100 | 4454786600 | 24500 | 24500 | 24500 | 24500 | 5 |
| 380 | 20231222 | 130000 | 4454664100 | 24450 | 24450 | 24450 | 24450 | 724 |
| 381 | 20231222 | 125900 | 4436962300 | 24500 | 24450 | 24500 | 24450 | 16 |
| 382 | 20231222 | 125800 | 4436570600 | 24450 | 24450 | 24500 | 24450 | 1789 |
| 383 | 20231222 | 125700 | 4392812350 | 24400 | 24400 | 24400 | 24400 | 300 |
| 384 | 20231222 | 125600 | 4385492350 | 24450 | 24450 | 24450 | 24450 | 3693 |
| 385 | 20231222 | 125500 | 4295198500 | 24450 | 24400 | 24450 | 24350 | 23 |
| 386 | 20231222 | 125400 | 4294636850 | 24400 | 24400 | 24400 | 24400 | 743 |
| 387 | 20231222 | 125300 | 4276507650 | 24400 | 24450 | 24450 | 24400 | 4001 |
| 388 | 20231222 | 125200 | 4178878950 | 24450 | 24400 | 24450 | 24400 | 48 |
| 389 | 20231222 | 125100 | 4177705400 | 24450 | 24450 | 24450 | 24450 | 65 |
| 390 | 20231222 | 125000 | 4176116150 | 24450 | 24450 | 24450 | 24450 | 100 |
| 391 | 20231222 | 124900 | 4173671150 | 24450 | 24450 | 24450 | 24450 | 110 |
| 392 | 20231222 | 124800 | 4170981650 | 24500 | 24450 | 24500 | 24450 | 139 |
| 393 | 20231222 | 124700 | 4167576450 | 24450 | 24450 | 24450 | 24450 | 200 |
| 394 | 20231222 | 124600 | 4162686450 | 24450 | 24450 | 24450 | 24450 | 38 |
| 395 | 20231222 | 124500 | 4161757350 | 24500 | 24450 | 24500 | 24450 | 684 |
| 396 | 20231222 | 124400 | 4145029550 | 24400 | 24400 | 24400 | 24400 | 6 |
| 397 | 20231222 | 124300 | 4144883150 | 24400 | 24450 | 24450 | 24400 | 136 |
| 398 | 20231222 | 124200 | 4141562450 | 24450 | 24450 | 24450 | 24450 | 2 |
| 399 | 20231222 | 124100 | 4141513550 | 24450 | 24450 | 24450 | 24400 | 737 |
| 400 | 20231222 | 124000 | 4123493950 | 24500 | 24450 | 24500 | 24450 | 7 |
| 401 | 20231222 | 123900 | 4123322750 | 24450 | 24450 | 24450 | 24450 | 22 |
| 402 | 20231222 | 123800 | 4122784850 | 24450 | 24450 | 24450 | 24450 | 681 |
| 403 | 20231222 | 123700 | 4106134400 | 24450 | 24450 | 24450 | 24450 | 12 |
| 404 | 20231222 | 123600 | 4105841000 | 24450 | 24450 | 24450 | 24450 | 5 |
| 405 | 20231222 | 123500 | 4105718750 | 24450 | 24450 | 24450 | 24450 | 236 |
| 406 | 20231222 | 123400 | 4099948550 | 24450 | 24450 | 24450 | 24450 | 139 |
| 407 | 20231222 | 123300 | 4096550000 | 24450 | 24450 | 24500 | 24450 | 1970 |
| 408 | 20231222 | 123200 | 4048366200 | 24500 | 24500 | 24500 | 24500 | 15 |
| 409 | 20231222 | 123100 | 4047998700 | 24450 | 24450 | 24450 | 24450 | 3 |
| 410 | 20231222 | 123000 | 4047925350 | 24450 | 24450 | 24450 | 24450 | 117 |
| 411 | 20231222 | 122900 | 4045064700 | 24450 | 24500 | 24500 | 24450 | 34 |
| 412 | 20231222 | 122800 | 4044233250 | 24500 | 24450 | 24500 | 24450 | 41 |
| 413 | 20231222 | 122700 | 4043230300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 414 | 20231222 | 122600 | 4043230300 | 24500 | 24500 | 24500 | 24500 | 740 |
| 415 | 20231222 | 122500 | 4025100300 | 24500 | 24500 | 24500 | 24500 | 20 |
| 416 | 20231222 | 122400 | 4024610300 | 24500 | 24500 | 24500 | 24500 | 101 |
| 417 | 20231222 | 122300 | 4022135800 | 24500 | 24550 | 24550 | 24500 | 186 |
| 418 | 20231222 | 122200 | 4017578650 | 24550 | 24500 | 24550 | 24500 | 15 |
| 419 | 20231222 | 122100 | 4017210650 | 24500 | 24500 | 24500 | 24500 | 107 |
| 420 | 20231222 | 122000 | 4014589150 | 24550 | 24500 | 24550 | 24500 | 346 |
| 421 | 20231222 | 121900 | 4006110900 | 24450 | 24450 | 24450 | 24450 | 203 |
| 422 | 20231222 | 121800 | 4001147550 | 24450 | 24500 | 24500 | 24450 | 55 |
| 423 | 20231222 | 121700 | 3999802750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 424 | 20231222 | 121600 | 3999802750 | 24500 | 24500 | 24500 | 24500 | 596 |
| 425 | 20231222 | 121500 | 3985200750 | 24500 | 24500 | 24500 | 24500 | 40 |
| 426 | 20231222 | 121400 | 3984220750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 427 | 20231222 | 121300 | 3984220750 | 24500 | 24500 | 24500 | 24500 | 100 |
| 428 | 20231222 | 121200 | 3981770750 | 24550 | 24550 | 24550 | 24550 | 41 |
| 429 | 20231222 | 121100 | 3980764200 | 24550 | 24500 | 24550 | 24500 | 139 |
| 430 | 20231222 | 121000 | 3977352600 | 24500 | 24500 | 24500 | 24500 | 10 |
| 431 | 20231222 | 120900 | 3977107600 | 24500 | 24450 | 24500 | 24450 | 100 |
| 432 | 20231222 | 120800 | 3974660100 | 24450 | 24450 | 24450 | 24450 | 4191 |
| 433 | 20231222 | 120700 | 3872190150 | 24450 | 24450 | 24450 | 24450 | 1 |
| 434 | 20231222 | 120600 | 3872165700 | 24450 | 24450 | 24450 | 24450 | 7 |
| 435 | 20231222 | 120500 | 3871994550 | 24400 | 24450 | 24450 | 24400 | 1140 |
| 436 | 20231222 | 120400 | 3844173550 | 24450 | 24450 | 24450 | 24450 | 520 |
| 437 | 20231222 | 120300 | 3831459550 | 24450 | 24450 | 24450 | 24450 | 23 |
| 438 | 20231222 | 120200 | 3830897200 | 24450 | 24450 | 24450 | 24450 | 100 |
| 439 | 20231222 | 120100 | 3828452200 | 24450 | 24450 | 24450 | 24450 | 2376 |
| 440 | 20231222 | 120000 | 3770359000 | 24500 | 24500 | 24500 | 24500 | 187 |
| 441 | 20231222 | 115900 | 3765777500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 442 | 20231222 | 115800 | 3765777500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 443 | 20231222 | 115700 | 3765777500 | 24550 | 24500 | 24550 | 24500 | 5 |
| 444 | 20231222 | 115600 | 3765654950 | 24500 | 24500 | 24500 | 24500 | 41 |
| 445 | 20231222 | 115500 | 3764650450 | 24550 | 24450 | 24550 | 24450 | 347 |
| 446 | 20231222 | 115400 | 3756140400 | 24500 | 24500 | 24500 | 24500 | 620 |
| 447 | 20231222 | 115300 | 3740950400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 448 | 20231222 | 115200 | 3740950400 | 24500 | 24500 | 24550 | 24500 | 201 |
| 449 | 20231222 | 115100 | 3736025650 | 24500 | 24500 | 24500 | 24500 | 1502 |
| 450 | 20231222 | 115000 | 3699226650 | 24500 | 24500 | 24500 | 24500 | 250 |
| 451 | 20231222 | 114900 | 3693101650 | 24500 | 24500 | 24500 | 24500 | 2001 |
| 452 | 20231222 | 114800 | 3644077150 | 24550 | 24550 | 24550 | 24550 | 191 |
| 453 | 20231222 | 114700 | 3639388100 | 24500 | 24550 | 24550 | 24500 | 36 |
| 454 | 20231222 | 114600 | 3638504450 | 24500 | 24500 | 24500 | 24500 | 86 |
| 455 | 20231222 | 114500 | 3636397450 | 24500 | 24500 | 24500 | 24500 | 2 |
| 456 | 20231222 | 114400 | 3636348450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 457 | 20231222 | 114300 | 3636348450 | 24550 | 24600 | 24600 | 24550 | 929 |
| 458 | 20231222 | 114200 | 3613524200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 459 | 20231222 | 114100 | 3613524200 | 24550 | 24550 | 24550 | 24550 | 190 |
| 460 | 20231222 | 114000 | 3608859700 | 24600 | 24600 | 24600 | 24600 | 1 |
| 461 | 20231222 | 113900 | 3608835100 | 24600 | 24550 | 24600 | 24550 | 1405 |
| 462 | 20231222 | 113800 | 3574342300 | 24550 | 24550 | 24550 | 24550 | 2 |
| 463 | 20231222 | 113700 | 3574293200 | 24550 | 24550 | 24550 | 24550 | 1518 |
| 464 | 20231222 | 113600 | 3537026300 | 24550 | 24550 | 24550 | 24550 | 1842 |
| 465 | 20231222 | 113500 | 3491805200 | 24600 | 24550 | 24600 | 24550 | 11 |
| 466 | 20231222 | 113400 | 3491534650 | 24550 | 24550 | 24550 | 24550 | 266 |
| 467 | 20231222 | 113300 | 3485004350 | 24600 | 24600 | 24600 | 24550 | 80 |
| 468 | 20231222 | 113200 | 3483036600 | 24600 | 24600 | 24600 | 24600 | 25 |
| 469 | 20231222 | 113100 | 3482421600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 470 | 20231222 | 113000 | 3482421600 | 24600 | 24550 | 24600 | 24550 | 1395 |
| 471 | 20231222 | 112900 | 3448104850 | 24550 | 24550 | 24550 | 24550 | 415 |
| 472 | 20231222 | 112800 | 3437916600 | 24550 | 24550 | 24550 | 24550 | 40 |
| 473 | 20231222 | 112700 | 3436934600 | 24550 | 24600 | 24600 | 24550 | 319 |
| 474 | 20231222 | 112600 | 3429102850 | 24600 | 24600 | 24600 | 24600 | 64 |
| 475 | 20231222 | 112500 | 3427528450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 476 | 20231222 | 112400 | 3427528450 | 24600 | 24600 | 24600 | 24600 | 4 |
| 477 | 20231222 | 112300 | 3427430050 | 24600 | 24600 | 24600 | 24600 | 25 |
| 478 | 20231222 | 112200 | 3426815050 | 24600 | 24600 | 24600 | 24600 | 109 |
| 479 | 20231222 | 112100 | 3424133650 | 24600 | 24600 | 24600 | 24600 | 2 |
| 480 | 20231222 | 112000 | 3424084450 | 24600 | 24550 | 24600 | 24550 | 3 |
| 481 | 20231222 | 111900 | 3424010750 | 24600 | 24700 | 24700 | 24600 | 743 |
| 482 | 20231222 | 111800 | 3405700400 | 24650 | 24550 | 24650 | 24550 | 2324 |
| 483 | 20231222 | 111700 | 3348475000 | 24550 | 24550 | 24600 | 24500 | 706 |
| 484 | 20231222 | 111600 | 3331137900 | 24550 | 24550 | 24550 | 24550 | 773 |
| 485 | 20231222 | 111500 | 3312160750 | 24550 | 24550 | 24550 | 24550 | 261 |
| 486 | 20231222 | 111400 | 3305753200 | 24550 | 24550 | 24550 | 24550 | 62 |
| 487 | 20231222 | 111300 | 3304231100 | 24550 | 24550 | 24550 | 24550 | 757 |
| 488 | 20231222 | 111200 | 3285646750 | 24550 | 24550 | 24550 | 24550 | 34 |
| 489 | 20231222 | 111100 | 3284812050 | 24600 | 24600 | 24600 | 24600 | 5 |
| 490 | 20231222 | 111000 | 3284689050 | 24550 | 24600 | 24600 | 24550 | 106 |
| 491 | 20231222 | 110900 | 3282083200 | 24600 | 24600 | 24600 | 24600 | 531 |
| 492 | 20231222 | 110800 | 3269020600 | 24600 | 24600 | 24600 | 24600 | 114 |
| 493 | 20231222 | 110700 | 3266216200 | 24600 | 24600 | 24600 | 24600 | 776 |
| 494 | 20231222 | 110600 | 3247126600 | 24600 | 24600 | 24600 | 24600 | 381 |
| 495 | 20231222 | 110500 | 3237754000 | 24600 | 24550 | 24600 | 24550 | 824 |
| 496 | 20231222 | 110400 | 3217484400 | 24550 | 24550 | 24550 | 24550 | 325 |
| 497 | 20231222 | 110300 | 3209505650 | 24550 | 24550 | 24550 | 24550 | 207 |
| 498 | 20231222 | 110200 | 3204423800 | 24550 | 24600 | 24600 | 24550 | 881 |
| 499 | 20231222 | 110100 | 3182766400 | 24550 | 24450 | 24550 | 24450 | 1962 |
| 500 | 20231222 | 110000 | 3134676700 | 24450 | 24450 | 24450 | 24450 | 74 |
| 501 | 20231222 | 105900 | 3132867400 | 24450 | 24450 | 24450 | 24450 | 43 |
| 502 | 20231222 | 105800 | 3131816050 | 24500 | 24500 | 24500 | 24500 | 2 |
| 503 | 20231222 | 105700 | 3131767050 | 24500 | 24500 | 24500 | 24500 | 20 |
| 504 | 20231222 | 105600 | 3131277050 | 24500 | 24500 | 24500 | 24450 | 56 |
| 505 | 20231222 | 105500 | 3129906450 | 24550 | 24500 | 24550 | 24500 | 12 |
| 506 | 20231222 | 105400 | 3129612100 | 24500 | 24500 | 24500 | 24450 | 94 |
| 507 | 20231222 | 105300 | 3127309150 | 24450 | 24450 | 24450 | 24450 | 24 |
| 508 | 20231222 | 105200 | 3126722350 | 24450 | 24450 | 24500 | 24450 | 851 |
| 509 | 20231222 | 105100 | 3105898650 | 24400 | 24450 | 24450 | 24400 | 15 |
| 510 | 20231222 | 105000 | 3105532400 | 24400 | 24400 | 24400 | 24400 | 16 |
| 511 | 20231222 | 104900 | 3105142000 | 24400 | 24450 | 24450 | 24400 | 2681 |
| 512 | 20231222 | 104800 | 3039593000 | 24500 | 24500 | 24500 | 24500 | 46 |
| 513 | 20231222 | 104700 | 3038466000 | 24500 | 24500 | 24500 | 24500 | 1521 |
| 514 | 20231222 | 104600 | 3001201500 | 24500 | 24500 | 24550 | 24500 | 50 |
| 515 | 20231222 | 104500 | 2999976250 | 24500 | 24500 | 24500 | 24500 | 214 |
| 516 | 20231222 | 104400 | 2994733250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 517 | 20231222 | 104300 | 2994733250 | 24550 | 24500 | 24550 | 24500 | 20 |
| 518 | 20231222 | 104200 | 2994242800 | 24500 | 24500 | 24500 | 24500 | 240 |
| 519 | 20231222 | 104100 | 2988362800 | 24550 | 24600 | 24600 | 24550 | 1001 |
| 520 | 20231222 | 104000 | 2963787500 | 24600 | 24600 | 24600 | 24600 | 795 |
| 521 | 20231222 | 103900 | 2944230500 | 24600 | 24600 | 24600 | 24600 | 422 |
| 522 | 20231222 | 103800 | 2933849300 | 24600 | 24650 | 24650 | 24600 | 118 |
| 523 | 20231222 | 103700 | 2930945500 | 24650 | 24650 | 24650 | 24650 | 122 |
| 524 | 20231222 | 103600 | 2927938200 | 24600 | 24650 | 24650 | 24600 | 363 |
| 525 | 20231222 | 103500 | 2919005250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 526 | 20231222 | 103400 | 2919005250 | 24650 | 24600 | 24650 | 24600 | 123 |
| 527 | 20231222 | 103300 | 2915973400 | 24650 | 24600 | 24650 | 24600 | 591 |
| 528 | 20231222 | 103200 | 2901434350 | 24600 | 24600 | 24600 | 24600 | 3 |
| 529 | 20231222 | 103100 | 2901360550 | 24600 | 24600 | 24600 | 24600 | 2 |
| 530 | 20231222 | 103000 | 2901311350 | 24600 | 24600 | 24600 | 24600 | 20 |
| 531 | 20231222 | 102900 | 2900819350 | 24600 | 24600 | 24600 | 24600 | 1 |
| 532 | 20231222 | 102800 | 2900794750 | 24600 | 24600 | 24600 | 24600 | 166 |
| 533 | 20231222 | 102700 | 2896711150 | 24650 | 24650 | 24650 | 24650 | 3 |
| 534 | 20231222 | 102600 | 2896637200 | 24600 | 24650 | 24650 | 24600 | 21 |
| 535 | 20231222 | 102500 | 2896119600 | 24650 | 24600 | 24650 | 24600 | 244 |
| 536 | 20231222 | 102400 | 2890112550 | 24600 | 24600 | 24600 | 24600 | 193 |
| 537 | 20231222 | 102300 | 2885364750 | 24600 | 24600 | 24600 | 24600 | 50 |
| 538 | 20231222 | 102200 | 2884134750 | 24650 | 24600 | 24650 | 24600 | 347 |
| 539 | 20231222 | 102100 | 2875598050 | 24650 | 24650 | 24700 | 24650 | 1462 |
| 540 | 20231222 | 102000 | 2839553600 | 24650 | 24650 | 24650 | 24650 | 37 |
| 541 | 20231222 | 101900 | 2838641550 | 24650 | 24650 | 24650 | 24650 | 495 |
| 542 | 20231222 | 101800 | 2826439800 | 24650 | 24600 | 24650 | 24600 | 1509 |
| 543 | 20231222 | 101700 | 2789295600 | 24600 | 24600 | 24600 | 24600 | 408 |
| 544 | 20231222 | 101600 | 2779258800 | 24650 | 24600 | 24650 | 24600 | 507 |
| 545 | 20231222 | 101500 | 2766780750 | 24600 | 24600 | 24600 | 24600 | 334 |
| 546 | 20231222 | 101400 | 2758564350 | 24600 | 24600 | 24600 | 24550 | 197 |
| 547 | 20231222 | 101300 | 2753719150 | 24600 | 24600 | 24600 | 24600 | 217 |
| 548 | 20231222 | 101200 | 2748380950 | 24600 | 24600 | 24600 | 24600 | 622 |
| 549 | 20231222 | 101100 | 2733079750 | 24600 | 24600 | 24600 | 24550 | 170 |
| 550 | 20231222 | 101000 | 2728904250 | 24600 | 24600 | 24600 | 24550 | 335 |
| 551 | 20231222 | 100900 | 2720666250 | 24600 | 24600 | 24600 | 24600 | 1 |
| 552 | 20231222 | 100800 | 2720641650 | 24550 | 24600 | 24600 | 24550 | 198 |
| 553 | 20231222 | 100700 | 2715771100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 554 | 20231222 | 100600 | 2715771100 | 24600 | 24650 | 24650 | 24600 | 684 |
| 555 | 20231222 | 100500 | 2698942650 | 24650 | 24650 | 24650 | 24650 | 688 |
| 556 | 20231222 | 100400 | 2681983450 | 24650 | 24700 | 24700 | 24650 | 184 |
| 557 | 20231222 | 100300 | 2677439400 | 24700 | 24700 | 24700 | 24700 | 444 |
| 558 | 20231222 | 100200 | 2666472600 | 24650 | 24550 | 24650 | 24550 | 5843 |
| 559 | 20231222 | 100100 | 2522625600 | 24550 | 24550 | 24550 | 24550 | 469 |
| 560 | 20231222 | 100000 | 2511111650 | 24550 | 24550 | 24550 | 24500 | 17 |
| 561 | 20231222 | 095900 | 2510695050 | 24550 | 24550 | 24550 | 24550 | 25 |
| 562 | 20231222 | 095800 | 2510081300 | 24600 | 24550 | 24600 | 24550 | 1483 |
| 563 | 20231222 | 095700 | 2473673400 | 24550 | 24550 | 24550 | 24550 | 15 |
| 564 | 20231222 | 095600 | 2473305150 | 24500 | 24550 | 24550 | 24500 | 165 |
| 565 | 20231222 | 095500 | 2469260150 | 24550 | 24550 | 24550 | 24500 | 1230 |
| 566 | 20231222 | 095400 | 2439067900 | 24550 | 24550 | 24600 | 24550 | 641 |
| 567 | 20231222 | 095300 | 2423330450 | 24550 | 24650 | 24650 | 24550 | 667 |
| 568 | 20231222 | 095200 | 2406945750 | 24650 | 24550 | 24650 | 24550 | 1418 |
| 569 | 20231222 | 095100 | 2372076000 | 24550 | 24550 | 24550 | 24500 | 98 |
| 570 | 20231222 | 095000 | 2369671200 | 24600 | 24600 | 24600 | 24500 | 247 |
| 571 | 20231222 | 094900 | 2363617700 | 24500 | 24500 | 24600 | 24450 | 869 |
| 572 | 20231222 | 094800 | 2342324900 | 24500 | 24500 | 24500 | 24500 | 40 |
| 573 | 20231222 | 094700 | 2341344900 | 24450 | 24450 | 24450 | 24450 | 781 |
| 574 | 20231222 | 094600 | 2322249450 | 24450 | 24450 | 24450 | 24400 | 1926 |
| 575 | 20231222 | 094500 | 2275159550 | 24450 | 24500 | 24500 | 24450 | 231 |
| 576 | 20231222 | 094400 | 2269500550 | 24450 | 24500 | 24500 | 24450 | 1009 |
| 577 | 20231222 | 094300 | 2244785050 | 24550 | 24550 | 24550 | 24550 | 84 |
| 578 | 20231222 | 094200 | 2242722850 | 24550 | 24550 | 24550 | 24500 | 1852 |
| 579 | 20231222 | 094100 | 2197323450 | 24550 | 24500 | 24600 | 24500 | 79 |
| 580 | 20231222 | 094000 | 2195381050 | 24550 | 24650 | 24650 | 24550 | 3732 |
| 581 | 20231222 | 093900 | 2103669700 | 24600 | 24600 | 24650 | 24600 | 239 |
| 582 | 20231222 | 093800 | 2097788300 | 24600 | 24650 | 24700 | 24600 | 2143 |
| 583 | 20231222 | 093700 | 2044992850 | 24650 | 24650 | 24700 | 24650 | 2682 |
| 584 | 20231222 | 093600 | 1978875350 | 24700 | 24700 | 24750 | 24650 | 2015 |
| 585 | 20231222 | 093500 | 1929108850 | 24700 | 24600 | 24700 | 24550 | 1359 |
| 586 | 20231222 | 093400 | 1895654050 | 24600 | 24650 | 24650 | 24600 | 793 |
| 587 | 20231222 | 093300 | 1876136250 | 24650 | 24600 | 24650 | 24550 | 1062 |
| 588 | 20231222 | 093200 | 1850018700 | 24600 | 24600 | 24650 | 24600 | 595 |
| 589 | 20231222 | 093100 | 1835375950 | 24600 | 24550 | 24600 | 24550 | 555 |
| 590 | 20231222 | 093000 | 1821734450 | 24550 | 24450 | 24550 | 24450 | 346 |
| 591 | 20231222 | 092900 | 1813256750 | 24450 | 24500 | 24500 | 24450 | 254 |
| 592 | 20231222 | 092800 | 1807046250 | 24450 | 24400 | 24450 | 24400 | 859 |
| 593 | 20231222 | 092700 | 1786048650 | 24400 | 24400 | 24400 | 24400 | 667 |
| 594 | 20231222 | 092600 | 1769773850 | 24400 | 24350 | 24450 | 24350 | 3957 |
| 595 | 20231222 | 092500 | 1673097950 | 24350 | 24400 | 24400 | 24300 | 1480 |
| 596 | 20231222 | 092400 | 1637072000 | 24400 | 24400 | 24400 | 24350 | 1403 |
| 597 | 20231222 | 092300 | 1602892500 | 24350 | 24400 | 24400 | 24350 | 1065 |
| 598 | 20231222 | 092200 | 1576932250 | 24400 | 24400 | 24400 | 24400 | 1106 |
| 599 | 20231222 | 092100 | 1549945850 | 24400 | 24350 | 24400 | 24300 | 1330 |
| 600 | 20231222 | 092000 | 1517558200 | 24300 | 24350 | 24400 | 24300 | 841 |
| 601 | 20231222 | 091900 | 1497082700 | 24350 | 24350 | 24400 | 24350 | 2637 |
| 602 | 20231222 | 091800 | 1432853850 | 24350 | 24400 | 24400 | 24350 | 472 |
| 603 | 20231222 | 091700 | 1421343350 | 24300 | 24400 | 24400 | 24300 | 7263 |
| 604 | 20231222 | 091600 | 1244469550 | 24400 | 24400 | 24400 | 24400 | 82 |
| 605 | 20231222 | 091500 | 1242468750 | 24400 | 24450 | 24450 | 24400 | 2215 |
| 606 | 20231222 | 091400 | 1188372050 | 24450 | 24400 | 24450 | 24400 | 218 |
| 607 | 20231222 | 091300 | 1183052500 | 24450 | 24500 | 24550 | 24450 | 2738 |
| 608 | 20231222 | 091200 | 1116026750 | 24500 | 24550 | 24600 | 24500 | 643 |
| 609 | 20231222 | 091100 | 1100225900 | 24550 | 24600 | 24650 | 24550 | 1695 |
| 610 | 20231222 | 091000 | 1058586150 | 24650 | 24600 | 24650 | 24600 | 685 |
| 611 | 20231222 | 090900 | 1041729050 | 24550 | 24700 | 24700 | 24450 | 2748 |
| 612 | 20231222 | 090800 | 974179600 | 24750 | 24800 | 24800 | 24750 | 982 |
| 613 | 20231222 | 090700 | 949866800 | 24800 | 24850 | 24850 | 24750 | 3683 |
| 614 | 20231222 | 090600 | 858442550 | 24850 | 24600 | 24850 | 24600 | 2997 |
| 615 | 20231222 | 090500 | 784102150 | 24600 | 24550 | 24700 | 24550 | 286 |
| 616 | 20231222 | 090400 | 777073950 | 24500 | 24550 | 24550 | 24400 | 10497 |
| 617 | 20231222 | 090300 | 520255150 | 24550 | 24550 | 24550 | 24500 | 2127 |
| 618 | 20231222 | 090200 | 468044700 | 24600 | 24750 | 24750 | 24600 | 4477 |
| 619 | 20231222 | 090100 | 357608650 | 24750 | 24700 | 24750 | 24600 | 6151 |
| 620 | 20231222 | 090000 | 206040550 | 24700 | 24800 | 24950 | 24700 | 8307 |