33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 3 | 20231207 | 190900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20231207 | 190800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20231207 | 190700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20231207 | 190600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20231207 | 190500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20231207 | 190400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20231207 | 190300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20231207 | 190200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20231207 | 190100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20231207 | 190000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20231207 | 185900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20231207 | 185800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20231207 | 185700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20231207 | 185600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20231207 | 185500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20231207 | 185400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20231207 | 185300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20231207 | 185200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20231207 | 185100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20231207 | 185000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20231207 | 184900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20231207 | 184800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20231207 | 184700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20231207 | 184600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20231207 | 184500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20231207 | 184400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20231207 | 184300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20231207 | 184200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20231207 | 184100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20231207 | 184000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 33 | 20231207 | 183900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20231207 | 183800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20231207 | 183700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20231207 | 183600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20231207 | 183500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20231207 | 183400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20231207 | 183300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20231207 | 183200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20231207 | 183100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20231207 | 183000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20231207 | 182900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20231207 | 182800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20231207 | 182700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20231207 | 182600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20231207 | 182500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20231207 | 182400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20231207 | 182300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20231207 | 182200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20231207 | 182100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20231207 | 182000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20231207 | 181900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20231207 | 181800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20231207 | 181700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20231207 | 181600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20231207 | 181500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20231207 | 181400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20231207 | 181300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20231207 | 181200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20231207 | 181100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20231207 | 181000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 63 | 20231207 | 180900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20231207 | 180800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20231207 | 180700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20231207 | 180600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20231207 | 180500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20231207 | 180400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20231207 | 180300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20231207 | 180200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20231207 | 180100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20231207 | 180000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20231207 | 175900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20231207 | 175800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20231207 | 175700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20231207 | 175600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20231207 | 175500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20231207 | 175400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20231207 | 175300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20231207 | 175200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20231207 | 175100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20231207 | 175000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20231207 | 174900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20231207 | 174800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20231207 | 174700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20231207 | 174600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20231207 | 174500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20231207 | 174400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20231207 | 174300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20231207 | 174200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20231207 | 174100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20231207 | 174000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 93 | 20231207 | 173900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20231207 | 173800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20231207 | 173700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20231207 | 173600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20231207 | 173500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20231207 | 173400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20231207 | 173300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20231207 | 173200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20231207 | 173100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20231207 | 173000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20231207 | 172900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20231207 | 172800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20231207 | 172700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20231207 | 172600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20231207 | 172500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20231207 | 172400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20231207 | 172300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20231207 | 172200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20231207 | 172100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20231207 | 172000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20231207 | 171900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20231207 | 171800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20231207 | 171700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20231207 | 171600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20231207 | 171500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20231207 | 171400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20231207 | 171300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20231207 | 171200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20231207 | 171100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20231207 | 171000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 123 | 20231207 | 170900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20231207 | 170800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20231207 | 170700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20231207 | 170600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20231207 | 170500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20231207 | 170400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20231207 | 170300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20231207 | 170200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20231207 | 170100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20231207 | 170000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20231207 | 165900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20231207 | 165800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20231207 | 165700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20231207 | 165600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20231207 | 165500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20231207 | 165400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20231207 | 165300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20231207 | 165200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20231207 | 165100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20231207 | 165000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20231207 | 164900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20231207 | 164800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20231207 | 164700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20231207 | 164600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20231207 | 164500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20231207 | 164400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20231207 | 164300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20231207 | 164200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20231207 | 164100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20231207 | 164000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 153 | 20231207 | 163900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20231207 | 163800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20231207 | 163700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20231207 | 163600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20231207 | 163500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20231207 | 163400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20231207 | 163300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20231207 | 163200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20231207 | 163100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20231207 | 163000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20231207 | 162900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20231207 | 162800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20231207 | 162700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20231207 | 162600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20231207 | 162500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20231207 | 162400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20231207 | 162300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20231207 | 162200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20231207 | 162100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20231207 | 162000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20231207 | 161900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20231207 | 161800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20231207 | 161700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20231207 | 161600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20231207 | 161500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20231207 | 161400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20231207 | 161300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20231207 | 161200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20231207 | 161100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20231207 | 161000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 183 | 20231207 | 160900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20231207 | 160800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20231207 | 160700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20231207 | 160600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20231207 | 160500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20231207 | 160400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20231207 | 160300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20231207 | 160200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20231207 | 160100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20231207 | 160000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20231207 | 155900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20231207 | 155800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20231207 | 155700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20231207 | 155600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20231207 | 155500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20231207 | 155400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20231207 | 155300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20231207 | 155200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20231207 | 155100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20231207 | 155000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20231207 | 154900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20231207 | 154800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20231207 | 154700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20231207 | 154600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20231207 | 154500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20231207 | 154400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20231207 | 154300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20231207 | 154200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20231207 | 154100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20231207 | 154000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 213 | 20231207 | 153900 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20231207 | 153800 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20231207 | 153700 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20231207 | 153600 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20231207 | 153500 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20231207 | 153400 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20231207 | 153300 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20231207 | 153200 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20231207 | 153100 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20231207 | 153000 | 12066940300 | 25100 | 25100 | 25100 | 25100 | 34654 |
| 223 | 20231207 | 152900 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20231207 | 152800 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20231207 | 152700 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20231207 | 152600 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20231207 | 152500 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20231207 | 152400 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20231207 | 152300 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20231207 | 152200 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20231207 | 152100 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 232 | 20231207 | 152000 | 11197124900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20231207 | 151900 | 11197124900 | 25000 | 24950 | 25000 | 24950 | 338 |
| 234 | 20231207 | 151800 | 11188688450 | 24950 | 25000 | 25000 | 24950 | 514 |
| 235 | 20231207 | 151700 | 11175859400 | 24950 | 24950 | 25000 | 24950 | 542 |
| 236 | 20231207 | 151600 | 11162333650 | 24950 | 25000 | 25000 | 24900 | 9812 |
| 237 | 20231207 | 151500 | 10917599950 | 25000 | 25000 | 25000 | 24950 | 613 |
| 238 | 20231207 | 151400 | 10902293600 | 25000 | 25000 | 25000 | 24950 | 610 |
| 239 | 20231207 | 151300 | 10887066600 | 25000 | 25000 | 25000 | 24950 | 1249 |
| 240 | 20231207 | 151200 | 10855896600 | 25000 | 25000 | 25000 | 24900 | 425 |
| 241 | 20231207 | 151100 | 10845287350 | 25000 | 25000 | 25000 | 24900 | 1089 |
| 242 | 20231207 | 151000 | 10818119100 | 25000 | 24950 | 25000 | 24950 | 630 |
| 243 | 20231207 | 150900 | 10802393000 | 25000 | 24950 | 25000 | 24900 | 1361 |
| 244 | 20231207 | 150800 | 10768441700 | 24950 | 24950 | 25000 | 24950 | 1517 |
| 245 | 20231207 | 150700 | 10730585300 | 25000 | 24950 | 25000 | 24900 | 2299 |
| 246 | 20231207 | 150600 | 10673220250 | 24900 | 24900 | 24950 | 24900 | 384 |
| 247 | 20231207 | 150500 | 10663646250 | 24950 | 24950 | 24950 | 24900 | 625 |
| 248 | 20231207 | 150400 | 10648071050 | 24900 | 24950 | 25000 | 24900 | 1517 |
| 249 | 20231207 | 150300 | 10610222700 | 24950 | 24950 | 24950 | 24900 | 621 |
| 250 | 20231207 | 150200 | 10594741950 | 24950 | 24950 | 25000 | 24900 | 689 |
| 251 | 20231207 | 150100 | 10577550400 | 24950 | 24950 | 25000 | 24900 | 1282 |
| 252 | 20231207 | 150000 | 10545593350 | 24900 | 25000 | 25000 | 24900 | 662 |
| 253 | 20231207 | 145900 | 10529082500 | 24950 | 24950 | 25000 | 24900 | 878 |
| 254 | 20231207 | 145800 | 10507193800 | 24950 | 24950 | 25000 | 24950 | 460 |
| 255 | 20231207 | 145700 | 10495711950 | 24950 | 24950 | 25000 | 24900 | 1319 |
| 256 | 20231207 | 145600 | 10462830850 | 24950 | 24950 | 25000 | 24900 | 697 |
| 257 | 20231207 | 145500 | 10445444650 | 24950 | 24900 | 25000 | 24900 | 1424 |
| 258 | 20231207 | 145400 | 10409918550 | 24900 | 24900 | 24950 | 24900 | 1718 |
| 259 | 20231207 | 145300 | 10367133600 | 24950 | 24900 | 24950 | 24850 | 901 |
| 260 | 20231207 | 145200 | 10344696900 | 24900 | 24900 | 24950 | 24900 | 842 |
| 261 | 20231207 | 145100 | 10323730100 | 24900 | 24850 | 24950 | 24850 | 1886 |
| 262 | 20231207 | 145000 | 10276733950 | 24900 | 24950 | 24950 | 24850 | 3577 |
| 263 | 20231207 | 144900 | 10187666450 | 24950 | 24900 | 24950 | 24900 | 1583 |
| 264 | 20231207 | 144800 | 10148241000 | 24900 | 24950 | 24950 | 24900 | 1130 |
| 265 | 20231207 | 144700 | 10120084450 | 24900 | 24950 | 24950 | 24900 | 733 |
| 266 | 20231207 | 144600 | 10101832000 | 24950 | 24950 | 24950 | 24900 | 775 |
| 267 | 20231207 | 144500 | 10082529600 | 24900 | 24900 | 24950 | 24900 | 789 |
| 268 | 20231207 | 144400 | 10062877850 | 24900 | 24950 | 24950 | 24900 | 1171 |
| 269 | 20231207 | 144300 | 10033714750 | 24900 | 24900 | 24950 | 24900 | 464 |
| 270 | 20231207 | 144200 | 10022159300 | 24900 | 24950 | 24950 | 24900 | 2886 |
| 271 | 20231207 | 144100 | 9950293350 | 24950 | 24950 | 24950 | 24900 | 632 |
| 272 | 20231207 | 144000 | 9934555250 | 24950 | 24900 | 24950 | 24900 | 369 |
| 273 | 20231207 | 143900 | 9925362800 | 24950 | 24900 | 24950 | 24900 | 1078 |
| 274 | 20231207 | 143800 | 9898520000 | 24900 | 24950 | 24950 | 24900 | 2749 |
| 275 | 20231207 | 143700 | 9829990500 | 24950 | 24900 | 24950 | 24900 | 305 |
| 276 | 20231207 | 143600 | 9822395500 | 24900 | 24950 | 24950 | 24900 | 1301 |
| 277 | 20231207 | 143500 | 9789995550 | 24950 | 24900 | 24950 | 24900 | 1262 |
| 278 | 20231207 | 143400 | 9758571100 | 24950 | 24950 | 24950 | 24900 | 577 |
| 279 | 20231207 | 143300 | 9744194550 | 24950 | 24900 | 24950 | 24900 | 1648 |
| 280 | 20231207 | 143200 | 9703148400 | 24900 | 24900 | 24950 | 24900 | 1054 |
| 281 | 20231207 | 143100 | 9676881650 | 24950 | 24900 | 24950 | 24900 | 513 |
| 282 | 20231207 | 143000 | 9664103950 | 24900 | 24950 | 25000 | 24900 | 6097 |
| 283 | 20231207 | 142900 | 9511991350 | 25000 | 24950 | 25000 | 24950 | 356 |
| 284 | 20231207 | 142800 | 9503105600 | 25000 | 25000 | 25000 | 24950 | 426 |
| 285 | 20231207 | 142700 | 9492476150 | 24950 | 24950 | 25000 | 24950 | 1357 |
| 286 | 20231207 | 142600 | 9458613950 | 24950 | 24950 | 25000 | 24950 | 256 |
| 287 | 20231207 | 142500 | 9452226600 | 25000 | 24950 | 25000 | 24950 | 557 |
| 288 | 20231207 | 142400 | 9438317050 | 25000 | 24950 | 25000 | 24950 | 1103 |
| 289 | 20231207 | 142300 | 9410781100 | 24950 | 24950 | 25000 | 24950 | 733 |
| 290 | 20231207 | 142200 | 9392473600 | 24950 | 25000 | 25000 | 24950 | 686 |
| 291 | 20231207 | 142100 | 9375351250 | 25000 | 25000 | 25000 | 24950 | 728 |
| 292 | 20231207 | 142000 | 9357176600 | 25050 | 25000 | 25050 | 24950 | 685 |
| 293 | 20231207 | 141900 | 9340051650 | 24950 | 24950 | 25000 | 24950 | 967 |
| 294 | 20231207 | 141800 | 9315923600 | 24950 | 24950 | 25000 | 24900 | 725 |
| 295 | 20231207 | 141700 | 9297832350 | 25000 | 24900 | 25000 | 24900 | 782 |
| 296 | 20231207 | 141600 | 9278321500 | 24900 | 24950 | 25000 | 24900 | 989 |
| 297 | 20231207 | 141500 | 9253646350 | 24950 | 24950 | 25000 | 24950 | 968 |
| 298 | 20231207 | 141400 | 9229493950 | 25000 | 25000 | 25000 | 24950 | 777 |
| 299 | 20231207 | 141300 | 9210072700 | 25000 | 25000 | 25000 | 24950 | 1108 |
| 300 | 20231207 | 141200 | 9182412500 | 24950 | 25050 | 25050 | 24950 | 909 |
| 301 | 20231207 | 141100 | 9159715950 | 25000 | 25000 | 25050 | 25000 | 245 |
| 302 | 20231207 | 141000 | 9153590200 | 25000 | 25000 | 25050 | 25000 | 1524 |
| 303 | 20231207 | 140900 | 9115487200 | 25050 | 25000 | 25050 | 25000 | 737 |
| 304 | 20231207 | 140800 | 9097061250 | 25050 | 25000 | 25050 | 25000 | 559 |
| 305 | 20231207 | 140700 | 9083082800 | 24950 | 25050 | 25050 | 24950 | 688 |
| 306 | 20231207 | 140600 | 9065911900 | 25000 | 25000 | 25050 | 24950 | 1988 |
| 307 | 20231207 | 140500 | 9016224150 | 25000 | 25000 | 25050 | 25000 | 1731 |
| 308 | 20231207 | 140400 | 8972945650 | 25050 | 25000 | 25050 | 25000 | 388 |
| 309 | 20231207 | 140300 | 8963243750 | 25050 | 25050 | 25100 | 25000 | 5232 |
| 310 | 20231207 | 140200 | 8832201550 | 25050 | 25000 | 25050 | 25000 | 1234 |
| 311 | 20231207 | 140100 | 8801321950 | 25000 | 25000 | 25050 | 25000 | 796 |
| 312 | 20231207 | 140000 | 8781392250 | 25050 | 25050 | 25050 | 25000 | 874 |
| 313 | 20231207 | 135900 | 8759537950 | 25000 | 25050 | 25050 | 25000 | 952 |
| 314 | 20231207 | 135800 | 8735716950 | 25050 | 25050 | 25050 | 25000 | 120 |
| 315 | 20231207 | 135700 | 8732714500 | 25050 | 25050 | 25050 | 25000 | 798 |
| 316 | 20231207 | 135600 | 8712761050 | 25000 | 25050 | 25050 | 25000 | 484 |
| 317 | 20231207 | 135500 | 8700658150 | 25050 | 25000 | 25050 | 25000 | 426 |
| 318 | 20231207 | 135400 | 8689991900 | 25000 | 25000 | 25050 | 25000 | 499 |
| 319 | 20231207 | 135300 | 8677516650 | 25050 | 25050 | 25050 | 25000 | 793 |
| 320 | 20231207 | 135200 | 8657682850 | 25050 | 25050 | 25050 | 25000 | 416 |
| 321 | 20231207 | 135100 | 8647266800 | 25050 | 25000 | 25050 | 25000 | 544 |
| 322 | 20231207 | 135000 | 8633658400 | 25000 | 25000 | 25050 | 24950 | 533 |
| 323 | 20231207 | 134900 | 8620333350 | 25000 | 25050 | 25050 | 24950 | 430 |
| 324 | 20231207 | 134800 | 8609585500 | 25050 | 25000 | 25050 | 24950 | 926 |
| 325 | 20231207 | 134700 | 8586464500 | 25000 | 25000 | 25000 | 24950 | 277 |
| 326 | 20231207 | 134600 | 8579551350 | 25050 | 25000 | 25050 | 24950 | 101 |
| 327 | 20231207 | 134500 | 8577026250 | 25000 | 25050 | 25050 | 25000 | 1103 |
| 328 | 20231207 | 134400 | 8549447150 | 25000 | 25000 | 25050 | 25000 | 127 |
| 329 | 20231207 | 134300 | 8546268650 | 25000 | 25000 | 25050 | 25000 | 469 |
| 330 | 20231207 | 134200 | 8534527700 | 25050 | 25000 | 25050 | 24950 | 1344 |
| 331 | 20231207 | 134100 | 8500946400 | 24950 | 25050 | 25050 | 24950 | 836 |
| 332 | 20231207 | 134000 | 8480058850 | 25000 | 25000 | 25000 | 24950 | 1150 |
| 333 | 20231207 | 133900 | 8451311300 | 24950 | 25050 | 25050 | 24950 | 1203 |
| 334 | 20231207 | 133800 | 8421253550 | 25000 | 25000 | 25050 | 25000 | 383 |
| 335 | 20231207 | 133700 | 8411678400 | 25000 | 25000 | 25050 | 24950 | 142 |
| 336 | 20231207 | 133600 | 8408128250 | 25050 | 25000 | 25050 | 24950 | 843 |
| 337 | 20231207 | 133500 | 8387066500 | 25000 | 25050 | 25050 | 25000 | 497 |
| 338 | 20231207 | 133400 | 8374635450 | 25050 | 25000 | 25050 | 25000 | 593 |
| 339 | 20231207 | 133300 | 8359808150 | 25000 | 25000 | 25050 | 25000 | 781 |
| 340 | 20231207 | 133200 | 8340279750 | 25050 | 25050 | 25050 | 25000 | 77 |
| 341 | 20231207 | 133100 | 8338353100 | 25000 | 25000 | 25050 | 25000 | 786 |
| 342 | 20231207 | 133000 | 8318699700 | 25000 | 25050 | 25050 | 25000 | 617 |
| 343 | 20231207 | 132900 | 8303274550 | 25050 | 25050 | 25050 | 25000 | 163 |
| 344 | 20231207 | 132800 | 8299195850 | 25050 | 25000 | 25050 | 24950 | 1082 |
| 345 | 20231207 | 132700 | 8272172400 | 24950 | 25000 | 25000 | 24950 | 420 |
| 346 | 20231207 | 132600 | 8261689950 | 24950 | 24950 | 25000 | 24950 | 610 |
| 347 | 20231207 | 132500 | 8246470100 | 25000 | 25000 | 25000 | 24950 | 673 |
| 348 | 20231207 | 132400 | 8229671150 | 24950 | 25000 | 25000 | 24950 | 390 |
| 349 | 20231207 | 132300 | 8219939900 | 24950 | 25000 | 25000 | 24900 | 232 |
| 350 | 20231207 | 132200 | 8214150500 | 24950 | 25000 | 25000 | 24950 | 733 |
| 351 | 20231207 | 132100 | 8195860600 | 25000 | 25000 | 25000 | 24950 | 426 |
| 352 | 20231207 | 132000 | 8185229900 | 25000 | 25000 | 25000 | 24950 | 134 |
| 353 | 20231207 | 131900 | 8181883300 | 24950 | 24950 | 25000 | 24950 | 874 |
| 354 | 20231207 | 131800 | 8160076550 | 25000 | 24950 | 25000 | 24950 | 482 |
| 355 | 20231207 | 131700 | 8148050300 | 25000 | 25000 | 25000 | 24950 | 192 |
| 356 | 20231207 | 131600 | 8143254900 | 25000 | 25000 | 25000 | 24950 | 761 |
| 357 | 20231207 | 131500 | 8124261650 | 24950 | 25000 | 25000 | 24950 | 583 |
| 358 | 20231207 | 131400 | 8109714200 | 24950 | 24950 | 25000 | 24950 | 614 |
| 359 | 20231207 | 131300 | 8094388350 | 25000 | 24950 | 25000 | 24950 | 111 |
| 360 | 20231207 | 131200 | 8091617800 | 24950 | 25000 | 25000 | 24950 | 443 |
| 361 | 20231207 | 131100 | 8080561000 | 25000 | 25000 | 25050 | 24950 | 295 |
| 362 | 20231207 | 131000 | 8073198800 | 25050 | 25050 | 25050 | 25000 | 185 |
| 363 | 20231207 | 130900 | 8068567700 | 25000 | 24950 | 25050 | 24950 | 1178 |
| 364 | 20231207 | 130800 | 8039135450 | 24950 | 25000 | 25000 | 24950 | 660 |
| 365 | 20231207 | 130700 | 8022658900 | 25000 | 24950 | 25000 | 24950 | 292 |
| 366 | 20231207 | 130600 | 8015372850 | 24950 | 25000 | 25000 | 24950 | 477 |
| 367 | 20231207 | 130500 | 8003466600 | 25000 | 24950 | 25000 | 24950 | 717 |
| 368 | 20231207 | 130400 | 7985562850 | 24950 | 24950 | 25000 | 24950 | 129 |
| 369 | 20231207 | 130300 | 7982343100 | 24950 | 24950 | 25000 | 24950 | 941 |
| 370 | 20231207 | 130200 | 7958851400 | 24950 | 25000 | 25000 | 24950 | 506 |
| 371 | 20231207 | 130100 | 7946221500 | 25000 | 24900 | 25000 | 24900 | 986 |
| 372 | 20231207 | 130000 | 7921612800 | 24900 | 24900 | 24950 | 24900 | 643 |
| 373 | 20231207 | 125900 | 7905601050 | 24950 | 24900 | 24950 | 24900 | 669 |
| 374 | 20231207 | 125800 | 7888929550 | 24900 | 24900 | 24900 | 24900 | 346 |
| 375 | 20231207 | 125700 | 7880314150 | 24900 | 24950 | 24950 | 24900 | 366 |
| 376 | 20231207 | 125600 | 7871200550 | 24900 | 24900 | 24900 | 24900 | 668 |
| 377 | 20231207 | 125500 | 7854567350 | 24900 | 24900 | 24950 | 24900 | 180 |
| 378 | 20231207 | 125400 | 7850081350 | 24950 | 24900 | 24950 | 24900 | 802 |
| 379 | 20231207 | 125300 | 7830111100 | 24950 | 24900 | 24950 | 24900 | 194 |
| 380 | 20231207 | 125200 | 7825278550 | 24900 | 24900 | 24950 | 24900 | 365 |
| 381 | 20231207 | 125100 | 7816189400 | 24950 | 24950 | 24950 | 24900 | 1209 |
| 382 | 20231207 | 125000 | 7786080900 | 24950 | 24950 | 24950 | 24900 | 152 |
| 383 | 20231207 | 124900 | 7782293350 | 24900 | 24950 | 24950 | 24900 | 168 |
| 384 | 20231207 | 124800 | 7778108050 | 24950 | 24900 | 24950 | 24900 | 1122 |
| 385 | 20231207 | 124700 | 7750168150 | 24950 | 24900 | 24950 | 24900 | 228 |
| 386 | 20231207 | 124600 | 7744486250 | 24900 | 24950 | 24950 | 24900 | 123 |
| 387 | 20231207 | 124500 | 7741420300 | 24900 | 24900 | 24950 | 24900 | 755 |
| 388 | 20231207 | 124400 | 7722620750 | 24900 | 24900 | 24950 | 24900 | 344 |
| 389 | 20231207 | 124300 | 7714052650 | 24950 | 24950 | 24950 | 24900 | 693 |
| 390 | 20231207 | 124200 | 7696767850 | 24900 | 24900 | 24900 | 24900 | 819 |
| 391 | 20231207 | 124100 | 7676374750 | 24900 | 24900 | 24950 | 24900 | 341 |
| 392 | 20231207 | 124000 | 7667883650 | 24900 | 24950 | 24950 | 24900 | 145 |
| 393 | 20231207 | 123900 | 7664270900 | 24950 | 24950 | 25000 | 24950 | 1034 |
| 394 | 20231207 | 123800 | 7638469250 | 25000 | 24950 | 25000 | 24950 | 168 |
| 395 | 20231207 | 123700 | 7634277400 | 24950 | 24950 | 24950 | 24950 | 625 |
| 396 | 20231207 | 123600 | 7618683650 | 25050 | 25000 | 25050 | 24950 | 1213 |
| 397 | 20231207 | 123500 | 7588376400 | 25050 | 25000 | 25050 | 24950 | 1083 |
| 398 | 20231207 | 123400 | 7561282550 | 25000 | 24950 | 25000 | 24950 | 574 |
| 399 | 20231207 | 123300 | 7546954450 | 25000 | 24950 | 25000 | 24950 | 959 |
| 400 | 20231207 | 123200 | 7523026150 | 24900 | 24900 | 24950 | 24900 | 1050 |
| 401 | 20231207 | 123100 | 7496841250 | 24950 | 24950 | 24950 | 24900 | 548 |
| 402 | 20231207 | 123000 | 7483168700 | 24950 | 24950 | 25000 | 24950 | 532 |
| 403 | 20231207 | 122900 | 7469892550 | 25000 | 24950 | 25000 | 24950 | 885 |
| 404 | 20231207 | 122800 | 7447809350 | 24950 | 25000 | 25000 | 24950 | 449 |
| 405 | 20231207 | 122700 | 7436605050 | 25000 | 25000 | 25000 | 24950 | 392 |
| 406 | 20231207 | 122600 | 7426823600 | 25000 | 25000 | 25050 | 24950 | 2653 |
| 407 | 20231207 | 122500 | 7360487450 | 25000 | 24950 | 25000 | 24950 | 695 |
| 408 | 20231207 | 122400 | 7343143900 | 24950 | 25000 | 25000 | 24950 | 462 |
| 409 | 20231207 | 122300 | 7331614300 | 25000 | 25000 | 25000 | 24950 | 1497 |
| 410 | 20231207 | 122200 | 7294204450 | 24950 | 24950 | 25000 | 24950 | 857 |
| 411 | 20231207 | 122100 | 7272818300 | 24950 | 24950 | 25000 | 24900 | 1847 |
| 412 | 20231207 | 122000 | 7226736900 | 24950 | 24900 | 24950 | 24900 | 553 |
| 413 | 20231207 | 121900 | 7212962250 | 24950 | 24950 | 24950 | 24900 | 249 |
| 414 | 20231207 | 121800 | 7206761900 | 24950 | 24950 | 24950 | 24900 | 1084 |
| 415 | 20231207 | 121700 | 7179740950 | 24900 | 24950 | 24950 | 24900 | 1351 |
| 416 | 20231207 | 121600 | 7146055750 | 24950 | 24900 | 24950 | 24900 | 507 |
| 417 | 20231207 | 121500 | 7133430900 | 24900 | 24950 | 24950 | 24900 | 436 |
| 418 | 20231207 | 121400 | 7122572600 | 24950 | 24950 | 24950 | 24900 | 683 |
| 419 | 20231207 | 121300 | 7105562400 | 24950 | 24900 | 24950 | 24900 | 209 |
| 420 | 20231207 | 121200 | 7100355300 | 24950 | 24900 | 24950 | 24900 | 367 |
| 421 | 20231207 | 121100 | 7091215000 | 24900 | 24950 | 24950 | 24900 | 853 |
| 422 | 20231207 | 121000 | 7069958000 | 24950 | 24900 | 24950 | 24900 | 502 |
| 423 | 20231207 | 120900 | 7057450600 | 24900 | 24950 | 24950 | 24900 | 385 |
| 424 | 20231207 | 120800 | 7047863900 | 24900 | 24900 | 24950 | 24900 | 2496 |
| 425 | 20231207 | 120700 | 6985712950 | 24900 | 24900 | 24950 | 24900 | 209 |
| 426 | 20231207 | 120600 | 6980508750 | 24900 | 24900 | 24950 | 24900 | 742 |
| 427 | 20231207 | 120500 | 6962022750 | 24950 | 24950 | 24950 | 24950 | 232 |
| 428 | 20231207 | 120400 | 6956234350 | 24950 | 24950 | 25000 | 24950 | 490 |
| 429 | 20231207 | 120300 | 6944006900 | 24950 | 24900 | 24950 | 24900 | 1247 |
| 430 | 20231207 | 120200 | 6912940800 | 24900 | 24900 | 24950 | 24900 | 221 |
| 431 | 20231207 | 120100 | 6907437850 | 24900 | 24950 | 24950 | 24900 | 196 |
| 432 | 20231207 | 120000 | 6902555450 | 24900 | 24900 | 24950 | 24900 | 927 |
| 433 | 20231207 | 115900 | 6879470250 | 24900 | 24900 | 24950 | 24900 | 347 |
| 434 | 20231207 | 115800 | 6870828100 | 24900 | 24900 | 24950 | 24900 | 287 |
| 435 | 20231207 | 115700 | 6863673150 | 24950 | 24900 | 24950 | 24850 | 1171 |
| 436 | 20231207 | 115600 | 6834536200 | 24900 | 24850 | 24950 | 24850 | 611 |
| 437 | 20231207 | 115500 | 6819322450 | 24900 | 24850 | 24900 | 24850 | 452 |
| 438 | 20231207 | 115400 | 6808086100 | 24850 | 24900 | 24950 | 24850 | 942 |
| 439 | 20231207 | 115300 | 6784628650 | 24900 | 24900 | 24950 | 24900 | 155 |
| 440 | 20231207 | 115200 | 6780768850 | 24900 | 24850 | 24900 | 24850 | 598 |
| 441 | 20231207 | 115100 | 6765887750 | 24850 | 24850 | 24850 | 24850 | 1128 |
| 442 | 20231207 | 115000 | 6737856950 | 24850 | 24850 | 24900 | 24850 | 231 |
| 443 | 20231207 | 114900 | 6732108900 | 24850 | 24850 | 24900 | 24850 | 202 |
| 444 | 20231207 | 114800 | 6727089100 | 24850 | 24900 | 24900 | 24850 | 1122 |
| 445 | 20231207 | 114700 | 6699206750 | 24900 | 24850 | 24900 | 24850 | 287 |
| 446 | 20231207 | 114600 | 6692074600 | 24850 | 24850 | 24900 | 24850 | 591 |
| 447 | 20231207 | 114500 | 6677388200 | 24850 | 24850 | 24900 | 24850 | 448 |
| 448 | 20231207 | 114400 | 6666252300 | 24850 | 24900 | 24900 | 24850 | 389 |
| 449 | 20231207 | 114300 | 6656583400 | 24850 | 24850 | 24850 | 24850 | 525 |
| 450 | 20231207 | 114200 | 6643537150 | 24850 | 24900 | 24900 | 24850 | 483 |
| 451 | 20231207 | 114100 | 6631528250 | 24850 | 24850 | 24900 | 24850 | 110 |
| 452 | 20231207 | 114000 | 6628794650 | 24850 | 24850 | 24900 | 24850 | 728 |
| 453 | 20231207 | 113900 | 6610700850 | 24900 | 24900 | 24900 | 24850 | 468 |
| 454 | 20231207 | 113800 | 6599069500 | 24850 | 24850 | 24850 | 24850 | 74 |
| 455 | 20231207 | 113700 | 6597230600 | 24850 | 24850 | 24900 | 24850 | 1079 |
| 456 | 20231207 | 113600 | 6570394550 | 24900 | 24850 | 24900 | 24850 | 841 |
| 457 | 20231207 | 113500 | 6549489250 | 24850 | 24900 | 24900 | 24850 | 153 |
| 458 | 20231207 | 113400 | 6545682450 | 24850 | 24900 | 24950 | 24850 | 635 |
| 459 | 20231207 | 113300 | 6529869900 | 24900 | 24950 | 24950 | 24850 | 470 |
| 460 | 20231207 | 113200 | 6518165050 | 24900 | 24950 | 24950 | 24900 | 385 |
| 461 | 20231207 | 113100 | 6508576450 | 24950 | 24900 | 24950 | 24850 | 1236 |
| 462 | 20231207 | 113000 | 6477794300 | 24850 | 24900 | 24900 | 24850 | 450 |
| 463 | 20231207 | 112900 | 6466611550 | 24850 | 24850 | 24900 | 24850 | 722 |
| 464 | 20231207 | 112800 | 6448662150 | 24850 | 24850 | 24900 | 24850 | 303 |
| 465 | 20231207 | 112700 | 6441132500 | 24850 | 24850 | 24900 | 24850 | 537 |
| 466 | 20231207 | 112600 | 6427782650 | 24850 | 24850 | 24850 | 24850 | 1565 |
| 467 | 20231207 | 112500 | 6388892400 | 24850 | 24850 | 24900 | 24850 | 351 |
| 468 | 20231207 | 112400 | 6380169300 | 24850 | 24850 | 24850 | 24850 | 607 |
| 469 | 20231207 | 112300 | 6365085350 | 24850 | 24850 | 24900 | 24850 | 789 |
| 470 | 20231207 | 112200 | 6345474900 | 24850 | 24800 | 24850 | 24800 | 85 |
| 471 | 20231207 | 112100 | 6343363350 | 24800 | 24850 | 24850 | 24800 | 807 |
| 472 | 20231207 | 112000 | 6323323550 | 24850 | 24850 | 24900 | 24850 | 499 |
| 473 | 20231207 | 111900 | 6310920400 | 24850 | 24850 | 24850 | 24800 | 301 |
| 474 | 20231207 | 111800 | 6303440750 | 24800 | 24850 | 24850 | 24800 | 342 |
| 475 | 20231207 | 111700 | 6294944800 | 24850 | 24850 | 24850 | 24850 | 888 |
| 476 | 20231207 | 111600 | 6272878000 | 24900 | 24800 | 24900 | 24800 | 270 |
| 477 | 20231207 | 111500 | 6266165700 | 24850 | 24850 | 24900 | 24850 | 830 |
| 478 | 20231207 | 111400 | 6245536200 | 24800 | 24900 | 24900 | 24800 | 758 |
| 479 | 20231207 | 111300 | 6226697250 | 24850 | 24850 | 24900 | 24850 | 369 |
| 480 | 20231207 | 111200 | 6217526300 | 24900 | 24800 | 24900 | 24800 | 453 |
| 481 | 20231207 | 111100 | 6206268950 | 24800 | 24850 | 24850 | 24800 | 838 |
| 482 | 20231207 | 111000 | 6185464850 | 24850 | 24850 | 24900 | 24800 | 304 |
| 483 | 20231207 | 110900 | 6177914550 | 24850 | 24800 | 24850 | 24800 | 1681 |
| 484 | 20231207 | 110800 | 6136204450 | 24800 | 24850 | 24900 | 24800 | 353 |
| 485 | 20231207 | 110700 | 6127430250 | 24850 | 24850 | 24900 | 24850 | 274 |
| 486 | 20231207 | 110600 | 6120617200 | 24850 | 24850 | 24900 | 24800 | 1838 |
| 487 | 20231207 | 110500 | 6074963600 | 24800 | 24800 | 24850 | 24800 | 611 |
| 488 | 20231207 | 110400 | 6059796450 | 24850 | 24800 | 24850 | 24800 | 1483 |
| 489 | 20231207 | 110300 | 6023005800 | 24800 | 24850 | 24850 | 24800 | 3691 |
| 490 | 20231207 | 110200 | 5931369850 | 24800 | 24850 | 24850 | 24800 | 537 |
| 491 | 20231207 | 110100 | 5918048150 | 24850 | 24800 | 24850 | 24800 | 269 |
| 492 | 20231207 | 110000 | 5911374650 | 24800 | 24800 | 24850 | 24800 | 785 |
| 493 | 20231207 | 105900 | 5891904650 | 24800 | 24850 | 24850 | 24800 | 201 |
| 494 | 20231207 | 105800 | 5886919600 | 24850 | 24850 | 24850 | 24800 | 606 |
| 495 | 20231207 | 105700 | 5871886400 | 24800 | 24850 | 24850 | 24800 | 907 |
| 496 | 20231207 | 105600 | 5849383550 | 24850 | 24800 | 24850 | 24800 | 80 |
| 497 | 20231207 | 105500 | 5847399450 | 24800 | 24850 | 24850 | 24800 | 385 |
| 498 | 20231207 | 105400 | 5837841650 | 24850 | 24850 | 24850 | 24800 | 994 |
| 499 | 20231207 | 105300 | 5813187750 | 24800 | 24800 | 24850 | 24800 | 188 |
| 500 | 20231207 | 105200 | 5808520050 | 24800 | 24850 | 24850 | 24800 | 791 |
| 501 | 20231207 | 105100 | 5788891350 | 24850 | 24800 | 24850 | 24800 | 645 |
| 502 | 20231207 | 105000 | 5772891900 | 24850 | 24850 | 24850 | 24800 | 1263 |
| 503 | 20231207 | 104900 | 5741522750 | 24800 | 24800 | 24850 | 24800 | 933 |
| 504 | 20231207 | 104800 | 5718382400 | 24800 | 24800 | 24800 | 24800 | 197 |
| 505 | 20231207 | 104700 | 5713496800 | 24800 | 24800 | 24850 | 24800 | 824 |
| 506 | 20231207 | 104600 | 5693060600 | 24850 | 24850 | 24850 | 24800 | 772 |
| 507 | 20231207 | 104500 | 5673899400 | 24850 | 24850 | 24850 | 24800 | 414 |
| 508 | 20231207 | 104400 | 5663613800 | 24850 | 24800 | 24850 | 24800 | 296 |
| 509 | 20231207 | 104300 | 5656263550 | 24800 | 24850 | 24900 | 24800 | 1088 |
| 510 | 20231207 | 104200 | 5629250200 | 24850 | 24850 | 24900 | 24800 | 594 |
| 511 | 20231207 | 104100 | 5614485450 | 24800 | 24800 | 24850 | 24800 | 100 |
| 512 | 20231207 | 104000 | 5612005400 | 24800 | 24850 | 24850 | 24800 | 881 |
| 513 | 20231207 | 103900 | 5590138300 | 24850 | 24900 | 24900 | 24850 | 321 |
| 514 | 20231207 | 103800 | 5582161300 | 24850 | 24850 | 24850 | 24850 | 116 |
| 515 | 20231207 | 103700 | 5579278700 | 24850 | 24850 | 24900 | 24800 | 954 |
| 516 | 20231207 | 103600 | 5555596900 | 24900 | 24850 | 24900 | 24800 | 740 |
| 517 | 20231207 | 103500 | 5537213750 | 24800 | 24800 | 24850 | 24800 | 784 |
| 518 | 20231207 | 103400 | 5517767550 | 24800 | 24800 | 24800 | 24800 | 1026 |
| 519 | 20231207 | 103300 | 5492322750 | 24850 | 24800 | 24850 | 24800 | 249 |
| 520 | 20231207 | 103200 | 5486146950 | 24800 | 24800 | 24850 | 24800 | 558 |
| 521 | 20231207 | 103100 | 5472308500 | 24800 | 24800 | 24850 | 24800 | 846 |
| 522 | 20231207 | 103000 | 5451317200 | 24800 | 24800 | 24850 | 24800 | 485 |
| 523 | 20231207 | 102900 | 5439275550 | 24800 | 24800 | 24800 | 24800 | 1116 |
| 524 | 20231207 | 102800 | 5411598750 | 24800 | 24800 | 24850 | 24800 | 692 |
| 525 | 20231207 | 102700 | 5394431750 | 24850 | 24800 | 24850 | 24800 | 554 |
| 526 | 20231207 | 102600 | 5380688850 | 24800 | 24800 | 24850 | 24750 | 3483 |
| 527 | 20231207 | 102500 | 5294326050 | 24800 | 24800 | 24850 | 24800 | 640 |
| 528 | 20231207 | 102400 | 5278448050 | 24800 | 24800 | 24800 | 24800 | 605 |
| 529 | 20231207 | 102300 | 5263444050 | 24800 | 24800 | 24850 | 24800 | 467 |
| 530 | 20231207 | 102200 | 5251862350 | 24850 | 24850 | 24850 | 24800 | 576 |
| 531 | 20231207 | 102100 | 5237570700 | 24850 | 24800 | 24850 | 24800 | 238 |
| 532 | 20231207 | 102000 | 5231667800 | 24800 | 24800 | 24850 | 24800 | 2109 |
| 533 | 20231207 | 101900 | 5179347200 | 24800 | 24800 | 24850 | 24800 | 498 |
| 534 | 20231207 | 101800 | 5166990850 | 24800 | 24800 | 24850 | 24750 | 1376 |
| 535 | 20231207 | 101700 | 5132866850 | 24850 | 24800 | 24850 | 24750 | 382 |
| 536 | 20231207 | 101600 | 5123394050 | 24800 | 24800 | 24800 | 24750 | 1593 |
| 537 | 20231207 | 101500 | 5083936050 | 24750 | 24750 | 24800 | 24700 | 3835 |
| 538 | 20231207 | 101400 | 4989020800 | 24750 | 24750 | 24800 | 24750 | 1364 |
| 539 | 20231207 | 101300 | 4955258100 | 24750 | 24750 | 24800 | 24750 | 339 |
| 540 | 20231207 | 101200 | 4946866000 | 24800 | 24800 | 24800 | 24750 | 1067 |
| 541 | 20231207 | 101100 | 4920453150 | 24750 | 24800 | 24800 | 24750 | 199 |
| 542 | 20231207 | 101000 | 4915521450 | 24750 | 24800 | 24800 | 24700 | 7875 |
| 543 | 20231207 | 100900 | 4720615750 | 24750 | 24750 | 24800 | 24750 | 711 |
| 544 | 20231207 | 100800 | 4703017950 | 24800 | 24800 | 24850 | 24750 | 1317 |
| 545 | 20231207 | 100700 | 4670356950 | 24850 | 24800 | 24850 | 24800 | 1015 |
| 546 | 20231207 | 100600 | 4645184200 | 24800 | 24800 | 24850 | 24800 | 509 |
| 547 | 20231207 | 100500 | 4632560750 | 24800 | 24850 | 24850 | 24800 | 423 |
| 548 | 20231207 | 100400 | 4622070250 | 24800 | 24850 | 24850 | 24800 | 901 |
| 549 | 20231207 | 100300 | 4599714300 | 24800 | 24800 | 24850 | 24800 | 521 |
| 550 | 20231207 | 100200 | 4586789400 | 24850 | 24800 | 24900 | 24800 | 3198 |
| 551 | 20231207 | 100100 | 4507452200 | 24800 | 24850 | 24900 | 24800 | 1006 |
| 552 | 20231207 | 100000 | 4482443100 | 24850 | 24850 | 24850 | 24850 | 69 |
| 553 | 20231207 | 095900 | 4480728450 | 24850 | 24850 | 24850 | 24800 | 4039 |
| 554 | 20231207 | 095800 | 4380426550 | 24800 | 24850 | 24850 | 24800 | 1967 |
| 555 | 20231207 | 095700 | 4331643450 | 24850 | 24800 | 24900 | 24800 | 1606 |
| 556 | 20231207 | 095600 | 4291735150 | 24850 | 24850 | 24850 | 24800 | 105 |
| 557 | 20231207 | 095500 | 4289128350 | 24800 | 24800 | 24850 | 24800 | 536 |
| 558 | 20231207 | 095400 | 4275832250 | 24850 | 24850 | 24900 | 24800 | 306 |
| 559 | 20231207 | 095300 | 4268228200 | 24850 | 24850 | 24900 | 24800 | 2492 |
| 560 | 20231207 | 095200 | 4206327850 | 24850 | 24850 | 24850 | 24800 | 1346 |
| 561 | 20231207 | 095100 | 4172879950 | 24850 | 24900 | 24900 | 24800 | 7811 |
| 562 | 20231207 | 095000 | 3978775950 | 24850 | 24900 | 24900 | 24850 | 762 |
| 563 | 20231207 | 094900 | 3959831300 | 24900 | 24900 | 24950 | 24850 | 1766 |
| 564 | 20231207 | 094800 | 3915849200 | 24900 | 24900 | 24950 | 24900 | 130 |
| 565 | 20231207 | 094700 | 3912609400 | 24950 | 24950 | 24950 | 24900 | 3281 |
| 566 | 20231207 | 094600 | 3830749950 | 24950 | 24950 | 24950 | 24950 | 1373 |
| 567 | 20231207 | 094500 | 3796493600 | 24950 | 24950 | 24950 | 24950 | 72 |
| 568 | 20231207 | 094400 | 3794697200 | 25000 | 24950 | 25000 | 24950 | 462 |
| 569 | 20231207 | 094300 | 3783169950 | 24950 | 24950 | 25000 | 24950 | 81 |
| 570 | 20231207 | 094200 | 3781148850 | 25000 | 25000 | 25050 | 24950 | 2748 |
| 571 | 20231207 | 094100 | 3712449350 | 25000 | 25000 | 25050 | 25000 | 899 |
| 572 | 20231207 | 094000 | 3689974300 | 25050 | 25050 | 25050 | 25000 | 36 |
| 573 | 20231207 | 093900 | 3689074000 | 25050 | 25050 | 25050 | 25000 | 636 |
| 574 | 20231207 | 093800 | 3673146950 | 25000 | 25050 | 25050 | 25000 | 975 |
| 575 | 20231207 | 093700 | 3648756700 | 25050 | 25000 | 25050 | 25000 | 830 |
| 576 | 20231207 | 093600 | 3627975500 | 25000 | 25000 | 25050 | 24950 | 2586 |
| 577 | 20231207 | 093500 | 3563318400 | 24950 | 24950 | 25000 | 24950 | 1225 |
| 578 | 20231207 | 093400 | 3532749900 | 24950 | 25000 | 25000 | 24950 | 593 |
| 579 | 20231207 | 093300 | 3517953400 | 25000 | 24900 | 25000 | 24850 | 2742 |
| 580 | 20231207 | 093200 | 3449547100 | 24950 | 24800 | 24950 | 24800 | 3240 |
| 581 | 20231207 | 093100 | 3369002050 | 24800 | 24800 | 24850 | 24800 | 382 |
| 582 | 20231207 | 093000 | 3359525900 | 24850 | 24800 | 24850 | 24800 | 276 |
| 583 | 20231207 | 092900 | 3352679750 | 24850 | 24850 | 24850 | 24800 | 3373 |
| 584 | 20231207 | 092800 | 3268897450 | 24850 | 24900 | 24950 | 24850 | 2904 |
| 585 | 20231207 | 092700 | 3196648550 | 24900 | 24900 | 24950 | 24850 | 945 |
| 586 | 20231207 | 092600 | 3173129800 | 24850 | 24850 | 24900 | 24850 | 1467 |
| 587 | 20231207 | 092500 | 3136644700 | 24850 | 24800 | 24900 | 24800 | 1524 |
| 588 | 20231207 | 092400 | 3098805100 | 24800 | 24750 | 24800 | 24750 | 2509 |
| 589 | 20231207 | 092300 | 3036628500 | 24800 | 24800 | 24800 | 24750 | 1234 |
| 590 | 20231207 | 092200 | 3006070000 | 24800 | 24750 | 24800 | 24750 | 462 |
| 591 | 20231207 | 092100 | 2994624450 | 24750 | 24850 | 24850 | 24750 | 3061 |
| 592 | 20231207 | 092000 | 2918731050 | 24800 | 24850 | 24850 | 24750 | 6408 |
| 593 | 20231207 | 091900 | 2759668900 | 24850 | 24900 | 24950 | 24850 | 5556 |
| 594 | 20231207 | 091800 | 2621408000 | 24850 | 24800 | 24900 | 24800 | 871 |
| 595 | 20231207 | 091700 | 2599776450 | 24850 | 24750 | 24850 | 24700 | 2623 |
| 596 | 20231207 | 091600 | 2534853200 | 24700 | 24750 | 24750 | 24700 | 1062 |
| 597 | 20231207 | 091500 | 2508601150 | 24750 | 24700 | 24750 | 24650 | 2549 |
| 598 | 20231207 | 091400 | 2445626550 | 24700 | 24850 | 24850 | 24650 | 16382 |
| 599 | 20231207 | 091300 | 2040309350 | 24800 | 24850 | 24900 | 24800 | 1252 |
| 600 | 20231207 | 091200 | 2009238400 | 24850 | 24850 | 24900 | 24800 | 2043 |
| 601 | 20231207 | 091100 | 1958539650 | 24850 | 24800 | 24850 | 24750 | 4778 |
| 602 | 20231207 | 091000 | 1840039250 | 24800 | 24700 | 24800 | 24700 | 3479 |
| 603 | 20231207 | 090900 | 1753952200 | 24700 | 24900 | 24900 | 24700 | 8389 |
| 604 | 20231207 | 090800 | 1545921350 | 24900 | 24900 | 25000 | 24850 | 5330 |
| 605 | 20231207 | 090700 | 1413331200 | 24900 | 25000 | 25050 | 24900 | 3897 |
| 606 | 20231207 | 090600 | 1316075400 | 25000 | 25050 | 25050 | 24950 | 3890 |
| 607 | 20231207 | 090500 | 1218815850 | 25000 | 25100 | 25150 | 24950 | 9900 |
| 608 | 20231207 | 090400 | 971131300 | 25150 | 25250 | 25300 | 25050 | 7350 |
| 609 | 20231207 | 090300 | 786299800 | 25300 | 25450 | 25500 | 25300 | 4957 |
| 610 | 20231207 | 090200 | 660485800 | 25500 | 25450 | 25500 | 25250 | 8296 |
| 611 | 20231207 | 090100 | 449882400 | 25450 | 25300 | 25600 | 25300 | 7122 |
| 612 | 20231207 | 090000 | 268844150 | 25300 | 25200 | 25400 | 25200 | 10645 |