33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 3 | 20231208 | 191900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20231208 | 191800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20231208 | 191700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20231208 | 191600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20231208 | 191500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20231208 | 191400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20231208 | 191300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20231208 | 191200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20231208 | 191100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20231208 | 191000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20231208 | 190900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20231208 | 190800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20231208 | 190700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20231208 | 190600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20231208 | 190500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20231208 | 190400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20231208 | 190300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20231208 | 190200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20231208 | 190100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20231208 | 190000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20231208 | 185900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20231208 | 185800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20231208 | 185700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20231208 | 185600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20231208 | 185500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20231208 | 185400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20231208 | 185300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20231208 | 185200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20231208 | 185100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20231208 | 185000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 33 | 20231208 | 184900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20231208 | 184800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20231208 | 184700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20231208 | 184600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20231208 | 184500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20231208 | 184400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20231208 | 184300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20231208 | 184200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20231208 | 184100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20231208 | 184000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20231208 | 183900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20231208 | 183800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20231208 | 183700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20231208 | 183600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20231208 | 183500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20231208 | 183400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20231208 | 183300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20231208 | 183200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20231208 | 183100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20231208 | 183000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20231208 | 182900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20231208 | 182800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20231208 | 182700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20231208 | 182600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20231208 | 182500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20231208 | 182400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20231208 | 182300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20231208 | 182200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20231208 | 182100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20231208 | 182000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 63 | 20231208 | 181900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20231208 | 181800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20231208 | 181700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20231208 | 181600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20231208 | 181500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20231208 | 181400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20231208 | 181300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20231208 | 181200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20231208 | 181100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20231208 | 181000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20231208 | 180900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20231208 | 180800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20231208 | 180700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20231208 | 180600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20231208 | 180500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20231208 | 180400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20231208 | 180300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20231208 | 180200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20231208 | 180100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20231208 | 180000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20231208 | 175900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20231208 | 175800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20231208 | 175700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20231208 | 175600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20231208 | 175500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20231208 | 175400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20231208 | 175300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20231208 | 175200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20231208 | 175100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20231208 | 175000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 93 | 20231208 | 174900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20231208 | 174800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20231208 | 174700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20231208 | 174600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20231208 | 174500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20231208 | 174400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20231208 | 174300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20231208 | 174200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20231208 | 174100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20231208 | 174000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20231208 | 173900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20231208 | 173800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20231208 | 173700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20231208 | 173600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20231208 | 173500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20231208 | 173400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20231208 | 173300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20231208 | 173200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20231208 | 173100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20231208 | 173000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20231208 | 172900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20231208 | 172800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20231208 | 172700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20231208 | 172600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20231208 | 172500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20231208 | 172400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20231208 | 172300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20231208 | 172200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20231208 | 172100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20231208 | 172000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 123 | 20231208 | 171900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20231208 | 171800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20231208 | 171700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20231208 | 171600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20231208 | 171500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20231208 | 171400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20231208 | 171300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20231208 | 171200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20231208 | 171100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20231208 | 171000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20231208 | 170900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20231208 | 170800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20231208 | 170700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20231208 | 170600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20231208 | 170500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20231208 | 170400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20231208 | 170300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20231208 | 170200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20231208 | 170100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20231208 | 170000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20231208 | 165900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20231208 | 165800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20231208 | 165700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20231208 | 165600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20231208 | 165500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20231208 | 165400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20231208 | 165300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20231208 | 165200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20231208 | 165100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20231208 | 165000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 153 | 20231208 | 164900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20231208 | 164800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20231208 | 164700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20231208 | 164600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20231208 | 164500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20231208 | 164400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20231208 | 164300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20231208 | 164200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20231208 | 164100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20231208 | 164000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20231208 | 163900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20231208 | 163800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20231208 | 163700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20231208 | 163600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20231208 | 163500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20231208 | 163400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20231208 | 163300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20231208 | 163200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20231208 | 163100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20231208 | 163000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20231208 | 162900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20231208 | 162800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20231208 | 162700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20231208 | 162600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20231208 | 162500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20231208 | 162400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20231208 | 162300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20231208 | 162200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20231208 | 162100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20231208 | 162000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 183 | 20231208 | 161900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20231208 | 161800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20231208 | 161700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20231208 | 161600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20231208 | 161500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20231208 | 161400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20231208 | 161300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20231208 | 161200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20231208 | 161100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20231208 | 161000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20231208 | 160900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20231208 | 160800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20231208 | 160700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20231208 | 160600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20231208 | 160500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20231208 | 160400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20231208 | 160300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20231208 | 160200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20231208 | 160100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20231208 | 160000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20231208 | 155900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20231208 | 155800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20231208 | 155700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20231208 | 155600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20231208 | 155500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20231208 | 155400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20231208 | 155300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20231208 | 155200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20231208 | 155100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20231208 | 155000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 213 | 20231208 | 154900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20231208 | 154800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20231208 | 154700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20231208 | 154600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20231208 | 154500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20231208 | 154400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20231208 | 154300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20231208 | 154200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20231208 | 154100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20231208 | 154000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20231208 | 153900 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20231208 | 153800 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20231208 | 153700 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20231208 | 153600 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20231208 | 153500 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20231208 | 153400 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20231208 | 153300 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20231208 | 153200 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20231208 | 153100 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20231208 | 153000 | 3892821600 | 22200 | 22200 | 22200 | 22200 | 5936 |
| 233 | 20231208 | 152900 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20231208 | 152800 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20231208 | 152700 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20231208 | 152600 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20231208 | 152500 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20231208 | 152400 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20231208 | 152300 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20231208 | 152200 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20231208 | 152100 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20231208 | 152000 | 3761042400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 243 | 20231208 | 151900 | 3761042400 | 22250 | 22300 | 22350 | 22250 | 1187 |
| 244 | 20231208 | 151800 | 3734556250 | 22300 | 22250 | 22350 | 22200 | 911 |
| 245 | 20231208 | 151700 | 3714269750 | 22300 | 22200 | 22300 | 22200 | 2204 |
| 246 | 20231208 | 151600 | 3665186800 | 22300 | 22300 | 22300 | 22200 | 625 |
| 247 | 20231208 | 151500 | 3651275950 | 22300 | 22250 | 22300 | 22250 | 132 |
| 248 | 20231208 | 151400 | 3648333150 | 22300 | 22300 | 22300 | 22250 | 746 |
| 249 | 20231208 | 151300 | 3631706550 | 22300 | 22300 | 22350 | 22300 | 807 |
| 250 | 20231208 | 151200 | 3613705950 | 22350 | 22350 | 22350 | 22300 | 264 |
| 251 | 20231208 | 151100 | 3607810000 | 22400 | 22350 | 22400 | 22300 | 1956 |
| 252 | 20231208 | 151000 | 3564045500 | 22350 | 22350 | 22350 | 22350 | 500 |
| 253 | 20231208 | 150900 | 3552870500 | 22350 | 22300 | 22350 | 22300 | 1593 |
| 254 | 20231208 | 150800 | 3517278150 | 22300 | 22300 | 22300 | 22250 | 976 |
| 255 | 20231208 | 150700 | 3495513700 | 22300 | 22250 | 22300 | 22200 | 714 |
| 256 | 20231208 | 150600 | 3479627200 | 22200 | 22200 | 22250 | 22200 | 165 |
| 257 | 20231208 | 150500 | 3475964150 | 22200 | 22200 | 22200 | 22200 | 346 |
| 258 | 20231208 | 150400 | 3468282950 | 22250 | 22200 | 22250 | 22200 | 90 |
| 259 | 20231208 | 150300 | 3466282700 | 22200 | 22200 | 22250 | 22200 | 310 |
| 260 | 20231208 | 150200 | 3459396850 | 22250 | 22250 | 22250 | 22200 | 1439 |
| 261 | 20231208 | 150100 | 3427438900 | 22200 | 22300 | 22300 | 22200 | 180 |
| 262 | 20231208 | 150000 | 3423439200 | 22250 | 22250 | 22300 | 22250 | 468 |
| 263 | 20231208 | 145900 | 3413026150 | 22250 | 22250 | 22350 | 22250 | 1089 |
| 264 | 20231208 | 145800 | 3388738750 | 22250 | 22250 | 22300 | 22250 | 1696 |
| 265 | 20231208 | 145700 | 3350930650 | 22250 | 22250 | 22250 | 22200 | 14 |
| 266 | 20231208 | 145600 | 3350619200 | 22250 | 22250 | 22250 | 22250 | 292 |
| 267 | 20231208 | 145500 | 3344122200 | 22250 | 22300 | 22300 | 22200 | 65 |
| 268 | 20231208 | 145400 | 3342674450 | 22300 | 22200 | 22300 | 22200 | 526 |
| 269 | 20231208 | 145300 | 3330962650 | 22200 | 22200 | 22200 | 22200 | 205 |
| 270 | 20231208 | 145200 | 3326411650 | 22200 | 22200 | 22200 | 22200 | 651 |
| 271 | 20231208 | 145100 | 3311959450 | 22200 | 22200 | 22200 | 22200 | 50 |
| 272 | 20231208 | 145000 | 3310849450 | 22200 | 22250 | 22250 | 22200 | 321 |
| 273 | 20231208 | 144900 | 3303718250 | 22200 | 22200 | 22250 | 22150 | 213 |
| 274 | 20231208 | 144800 | 3298990850 | 22200 | 22200 | 22200 | 22200 | 1 |
| 275 | 20231208 | 144700 | 3298968650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20231208 | 144600 | 3298968650 | 22250 | 22250 | 22250 | 22200 | 284 |
| 277 | 20231208 | 144500 | 3292650200 | 22300 | 22300 | 22300 | 22300 | 20 |
| 278 | 20231208 | 144400 | 3292204200 | 22300 | 22200 | 22300 | 22200 | 776 |
| 279 | 20231208 | 144300 | 3274935950 | 22200 | 22200 | 22200 | 22200 | 488 |
| 280 | 20231208 | 144200 | 3264102350 | 22200 | 22200 | 22200 | 22200 | 227 |
| 281 | 20231208 | 144100 | 3259062950 | 22250 | 22200 | 22250 | 22200 | 14 |
| 282 | 20231208 | 144000 | 3258752100 | 22200 | 22150 | 22200 | 22150 | 112 |
| 283 | 20231208 | 143900 | 3256267750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20231208 | 143800 | 3256267750 | 22200 | 22200 | 22200 | 22200 | 335 |
| 285 | 20231208 | 143700 | 3248830750 | 22250 | 22250 | 22250 | 22250 | 101 |
| 286 | 20231208 | 143600 | 3246583500 | 22250 | 22250 | 22250 | 22250 | 30 |
| 287 | 20231208 | 143500 | 3245916000 | 22250 | 22150 | 22250 | 22150 | 307 |
| 288 | 20231208 | 143400 | 3239103250 | 22150 | 22250 | 22250 | 22150 | 16 |
| 289 | 20231208 | 143300 | 3238748750 | 22250 | 22100 | 22250 | 22100 | 226 |
| 290 | 20231208 | 143200 | 3233729000 | 22200 | 22150 | 22200 | 22150 | 194 |
| 291 | 20231208 | 143100 | 3229427200 | 22150 | 22150 | 22150 | 22150 | 371 |
| 292 | 20231208 | 143000 | 3221209550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20231208 | 142900 | 3221209550 | 22200 | 22200 | 22200 | 22200 | 550 |
| 294 | 20231208 | 142800 | 3208999550 | 22200 | 22200 | 22200 | 22200 | 1 |
| 295 | 20231208 | 142700 | 3208977350 | 22150 | 22150 | 22150 | 22150 | 85 |
| 296 | 20231208 | 142600 | 3207094600 | 22150 | 22150 | 22150 | 22150 | 4 |
| 297 | 20231208 | 142500 | 3207006000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20231208 | 142400 | 3207006000 | 22100 | 22100 | 22100 | 22100 | 1 |
| 299 | 20231208 | 142300 | 3206983900 | 22200 | 22150 | 22200 | 22150 | 45 |
| 300 | 20231208 | 142200 | 3205986400 | 22150 | 22100 | 22150 | 22100 | 401 |
| 301 | 20231208 | 142100 | 3197124250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20231208 | 142000 | 3197124250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 303 | 20231208 | 141900 | 3197124250 | 22100 | 22150 | 22200 | 22100 | 742 |
| 304 | 20231208 | 141800 | 3180709550 | 22150 | 22150 | 22150 | 22100 | 122 |
| 305 | 20231208 | 141700 | 3178008300 | 22100 | 22150 | 22150 | 22100 | 503 |
| 306 | 20231208 | 141600 | 3166881950 | 22150 | 22150 | 22150 | 22150 | 1004 |
| 307 | 20231208 | 141500 | 3144643350 | 22150 | 22200 | 22200 | 22150 | 262 |
| 308 | 20231208 | 141400 | 3138839750 | 22200 | 22250 | 22250 | 22200 | 1119 |
| 309 | 20231208 | 141300 | 3113977200 | 22250 | 22250 | 22300 | 22250 | 899 |
| 310 | 20231208 | 141200 | 3093974200 | 22250 | 22300 | 22300 | 22250 | 312 |
| 311 | 20231208 | 141100 | 3087023700 | 22300 | 22300 | 22300 | 22300 | 544 |
| 312 | 20231208 | 141000 | 3074892500 | 22300 | 22300 | 22300 | 22250 | 266 |
| 313 | 20231208 | 140900 | 3068961900 | 22300 | 22300 | 22300 | 22300 | 255 |
| 314 | 20231208 | 140800 | 3063275400 | 22350 | 22300 | 22350 | 22250 | 666 |
| 315 | 20231208 | 140700 | 3048433350 | 22300 | 22350 | 22350 | 22300 | 1212 |
| 316 | 20231208 | 140600 | 3021391150 | 22350 | 22400 | 22450 | 22350 | 1108 |
| 317 | 20231208 | 140500 | 2996607400 | 22400 | 22300 | 22450 | 22300 | 4056 |
| 318 | 20231208 | 140400 | 2905726300 | 22300 | 22250 | 22300 | 22200 | 2967 |
| 319 | 20231208 | 140300 | 2839636450 | 22200 | 22150 | 22200 | 22150 | 1361 |
| 320 | 20231208 | 140200 | 2809425050 | 22150 | 22150 | 22200 | 22150 | 222 |
| 321 | 20231208 | 140100 | 2804499750 | 22150 | 22150 | 22150 | 22150 | 143 |
| 322 | 20231208 | 140000 | 2801332300 | 22150 | 22150 | 22150 | 22150 | 547 |
| 323 | 20231208 | 135900 | 2789216250 | 22150 | 22150 | 22150 | 22150 | 517 |
| 324 | 20231208 | 135800 | 2777764700 | 22150 | 22150 | 22150 | 22150 | 85 |
| 325 | 20231208 | 135700 | 2775881950 | 22150 | 22100 | 22150 | 22100 | 273 |
| 326 | 20231208 | 135600 | 2769836000 | 22150 | 22150 | 22150 | 22150 | 2 |
| 327 | 20231208 | 135500 | 2769791700 | 22150 | 22150 | 22150 | 22150 | 449 |
| 328 | 20231208 | 135400 | 2759846350 | 22150 | 22150 | 22150 | 22150 | 169 |
| 329 | 20231208 | 135300 | 2756103000 | 22150 | 22150 | 22150 | 22150 | 7 |
| 330 | 20231208 | 135200 | 2755947950 | 22100 | 22100 | 22100 | 22050 | 35 |
| 331 | 20231208 | 135100 | 2755175450 | 22150 | 22100 | 22150 | 22050 | 326 |
| 332 | 20231208 | 135000 | 2747962600 | 22100 | 22050 | 22100 | 22050 | 506 |
| 333 | 20231208 | 134900 | 2736802150 | 22050 | 22100 | 22150 | 22050 | 328 |
| 334 | 20231208 | 134800 | 2729559200 | 22050 | 22100 | 22100 | 22050 | 1158 |
| 335 | 20231208 | 134700 | 2704014900 | 22150 | 22150 | 22150 | 22150 | 500 |
| 336 | 20231208 | 134600 | 2692939900 | 22100 | 22100 | 22100 | 22050 | 839 |
| 337 | 20231208 | 134500 | 2674398750 | 22100 | 22000 | 22100 | 22000 | 419 |
| 338 | 20231208 | 134400 | 2665153500 | 22000 | 22000 | 22000 | 22000 | 51 |
| 339 | 20231208 | 134300 | 2664031500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 340 | 20231208 | 134200 | 2664031500 | 22050 | 22050 | 22050 | 22050 | 346 |
| 341 | 20231208 | 134100 | 2656402200 | 22050 | 22050 | 22050 | 22050 | 100 |
| 342 | 20231208 | 134000 | 2654197200 | 22050 | 22050 | 22050 | 22050 | 2 |
| 343 | 20231208 | 133900 | 2654153100 | 22050 | 22050 | 22050 | 22050 | 134 |
| 344 | 20231208 | 133800 | 2651198400 | 22100 | 22100 | 22100 | 22100 | 47 |
| 345 | 20231208 | 133700 | 2650159700 | 22100 | 22050 | 22100 | 22050 | 46 |
| 346 | 20231208 | 133600 | 2649145300 | 22000 | 22050 | 22050 | 22000 | 128 |
| 347 | 20231208 | 133500 | 2646323150 | 22050 | 22050 | 22050 | 22050 | 74 |
| 348 | 20231208 | 133400 | 2644691450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 349 | 20231208 | 133300 | 2644691450 | 22050 | 22050 | 22050 | 22050 | 1 |
| 350 | 20231208 | 133200 | 2644669400 | 22000 | 22000 | 22000 | 22000 | 284 |
| 351 | 20231208 | 133100 | 2638421400 | 22050 | 21950 | 22050 | 21950 | 103 |
| 352 | 20231208 | 133000 | 2636158850 | 21950 | 22000 | 22000 | 21950 | 23 |
| 353 | 20231208 | 132900 | 2635653950 | 22000 | 21950 | 22000 | 21950 | 195 |
| 354 | 20231208 | 132800 | 2631373650 | 21900 | 21900 | 21900 | 21900 | 30 |
| 355 | 20231208 | 132700 | 2630716650 | 21900 | 21950 | 21950 | 21900 | 795 |
| 356 | 20231208 | 132600 | 2613266550 | 21950 | 22000 | 22000 | 21950 | 81 |
| 357 | 20231208 | 132500 | 2611484600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 358 | 20231208 | 132400 | 2611484600 | 22000 | 21950 | 22000 | 21950 | 163 |
| 359 | 20231208 | 132300 | 2607901700 | 22000 | 22000 | 22000 | 22000 | 42 |
| 360 | 20231208 | 132200 | 2606977700 | 22000 | 22000 | 22000 | 22000 | 1379 |
| 361 | 20231208 | 132100 | 2576639700 | 22000 | 21950 | 22000 | 21950 | 54 |
| 362 | 20231208 | 132000 | 2575452200 | 22000 | 22000 | 22000 | 22000 | 1 |
| 363 | 20231208 | 131900 | 2575430200 | 22000 | 22000 | 22000 | 22000 | 226 |
| 364 | 20231208 | 131800 | 2570458200 | 22000 | 22050 | 22050 | 22000 | 218 |
| 365 | 20231208 | 131700 | 2565651350 | 22100 | 22100 | 22100 | 22100 | 20 |
| 366 | 20231208 | 131600 | 2565209350 | 22050 | 22050 | 22050 | 22050 | 20 |
| 367 | 20231208 | 131500 | 2564768350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 368 | 20231208 | 131400 | 2564768350 | 22050 | 22100 | 22100 | 22050 | 30 |
| 369 | 20231208 | 131300 | 2564105400 | 22100 | 22100 | 22100 | 22100 | 133 |
| 370 | 20231208 | 131200 | 2561166100 | 22100 | 22100 | 22100 | 22100 | 30 |
| 371 | 20231208 | 131100 | 2560503100 | 22100 | 22150 | 22150 | 22100 | 581 |
| 372 | 20231208 | 131000 | 2547660700 | 22200 | 22100 | 22200 | 22100 | 758 |
| 373 | 20231208 | 130900 | 2530870500 | 22100 | 22050 | 22100 | 22050 | 507 |
| 374 | 20231208 | 130800 | 2519674600 | 22050 | 22050 | 22050 | 22050 | 1 |
| 375 | 20231208 | 130700 | 2519652550 | 22000 | 22000 | 22000 | 22000 | 53 |
| 376 | 20231208 | 130600 | 2518486550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 377 | 20231208 | 130500 | 2518486550 | 22000 | 22000 | 22000 | 22000 | 65 |
| 378 | 20231208 | 130400 | 2517056550 | 22000 | 22000 | 22000 | 22000 | 25 |
| 379 | 20231208 | 130300 | 2516506550 | 22000 | 22000 | 22000 | 22000 | 798 |
| 380 | 20231208 | 130200 | 2498950550 | 22000 | 22000 | 22000 | 22000 | 74 |
| 381 | 20231208 | 130100 | 2497322550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 382 | 20231208 | 130000 | 2497322550 | 22050 | 22000 | 22050 | 22000 | 2 |
| 383 | 20231208 | 125900 | 2497278500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 384 | 20231208 | 125800 | 2497278500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 385 | 20231208 | 125700 | 2497278500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 386 | 20231208 | 125600 | 2497278500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 387 | 20231208 | 125500 | 2497278500 | 22000 | 21950 | 22000 | 21950 | 373 |
| 388 | 20231208 | 125400 | 2489090100 | 21950 | 21950 | 21950 | 21950 | 29 |
| 389 | 20231208 | 125300 | 2488453550 | 21950 | 21950 | 21950 | 21950 | 60 |
| 390 | 20231208 | 125200 | 2487136550 | 21950 | 21950 | 21950 | 21950 | 140 |
| 391 | 20231208 | 125100 | 2484063550 | 22000 | 21950 | 22000 | 21950 | 54 |
| 392 | 20231208 | 125000 | 2482875700 | 22000 | 22000 | 22000 | 22000 | 101 |
| 393 | 20231208 | 124900 | 2480653700 | 22000 | 22000 | 22000 | 22000 | 50 |
| 394 | 20231208 | 124800 | 2479553700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 395 | 20231208 | 124700 | 2479553700 | 22000 | 22000 | 22000 | 22000 | 29 |
| 396 | 20231208 | 124600 | 2478915700 | 22000 | 21950 | 22000 | 21950 | 18 |
| 397 | 20231208 | 124500 | 2478519850 | 21950 | 22000 | 22000 | 21950 | 471 |
| 398 | 20231208 | 124400 | 2468162100 | 22000 | 22000 | 22000 | 22000 | 474 |
| 399 | 20231208 | 124300 | 2457734100 | 22000 | 22000 | 22000 | 22000 | 140 |
| 400 | 20231208 | 124200 | 2454654100 | 22050 | 22050 | 22050 | 22050 | 61 |
| 401 | 20231208 | 124100 | 2453309050 | 22100 | 22050 | 22100 | 22000 | 277 |
| 402 | 20231208 | 124000 | 2447192200 | 22050 | 22050 | 22050 | 22050 | 25 |
| 403 | 20231208 | 123900 | 2446640950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 404 | 20231208 | 123800 | 2446640950 | 22050 | 22050 | 22050 | 22050 | 31 |
| 405 | 20231208 | 123700 | 2445957400 | 22050 | 22000 | 22050 | 22000 | 147 |
| 406 | 20231208 | 123600 | 2442719900 | 22100 | 22100 | 22100 | 22000 | 130 |
| 407 | 20231208 | 123500 | 2439851750 | 22100 | 22050 | 22100 | 22050 | 135 |
| 408 | 20231208 | 123400 | 2436870000 | 22050 | 22050 | 22050 | 22050 | 10 |
| 409 | 20231208 | 123300 | 2436649500 | 22050 | 22100 | 22100 | 22050 | 72 |
| 410 | 20231208 | 123200 | 2435061550 | 22100 | 22000 | 22100 | 22000 | 1503 |
| 411 | 20231208 | 123100 | 2401874800 | 22000 | 22000 | 22000 | 22000 | 283 |
| 412 | 20231208 | 123000 | 2395648800 | 21950 | 21950 | 21950 | 21950 | 183 |
| 413 | 20231208 | 122900 | 2391631950 | 21900 | 21900 | 21900 | 21900 | 20 |
| 414 | 20231208 | 122800 | 2391193950 | 21950 | 21900 | 21950 | 21900 | 317 |
| 415 | 20231208 | 122700 | 2384251150 | 21900 | 21900 | 21900 | 21850 | 200 |
| 416 | 20231208 | 122600 | 2379871200 | 21850 | 21850 | 21850 | 21850 | 223 |
| 417 | 20231208 | 122500 | 2374998650 | 21850 | 21850 | 21850 | 21850 | 357 |
| 418 | 20231208 | 122400 | 2367198200 | 21900 | 21900 | 21900 | 21900 | 8 |
| 419 | 20231208 | 122300 | 2367023000 | 21900 | 21850 | 21900 | 21800 | 1072 |
| 420 | 20231208 | 122200 | 2343632900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 421 | 20231208 | 122100 | 2343632900 | 21850 | 21850 | 21850 | 21850 | 154 |
| 422 | 20231208 | 122000 | 2340268000 | 21900 | 21900 | 21900 | 21900 | 27 |
| 423 | 20231208 | 121900 | 2339676700 | 21900 | 21900 | 21900 | 21900 | 48 |
| 424 | 20231208 | 121800 | 2338625500 | 21900 | 21900 | 21900 | 21900 | 117 |
| 425 | 20231208 | 121700 | 2336063200 | 21900 | 21900 | 21900 | 21900 | 115 |
| 426 | 20231208 | 121600 | 2333544700 | 21900 | 21900 | 21900 | 21900 | 60 |
| 427 | 20231208 | 121500 | 2332230700 | 21900 | 21900 | 21900 | 21900 | 100 |
| 428 | 20231208 | 121400 | 2330040700 | 21900 | 21900 | 21900 | 21900 | 189 |
| 429 | 20231208 | 121300 | 2325901600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 430 | 20231208 | 121200 | 2325901600 | 21850 | 21850 | 21900 | 21850 | 361 |
| 431 | 20231208 | 121100 | 2318003750 | 21900 | 21850 | 21900 | 21850 | 218 |
| 432 | 20231208 | 121000 | 2313230450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 433 | 20231208 | 120900 | 2313230450 | 21850 | 21850 | 21850 | 21850 | 120 |
| 434 | 20231208 | 120800 | 2310608450 | 21900 | 21900 | 21900 | 21900 | 303 |
| 435 | 20231208 | 120700 | 2303972750 | 21900 | 21900 | 21900 | 21900 | 55 |
| 436 | 20231208 | 120600 | 2302768250 | 21950 | 21950 | 21950 | 21950 | 111 |
| 437 | 20231208 | 120500 | 2300331800 | 21900 | 21850 | 21900 | 21850 | 129 |
| 438 | 20231208 | 120400 | 2297507900 | 21850 | 21850 | 21850 | 21850 | 156 |
| 439 | 20231208 | 120300 | 2294099300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 440 | 20231208 | 120200 | 2294077500 | 21800 | 21850 | 21850 | 21800 | 103 |
| 441 | 20231208 | 120100 | 2291832000 | 21850 | 21750 | 21850 | 21750 | 50 |
| 442 | 20231208 | 120000 | 2290744200 | 21750 | 21750 | 21750 | 21750 | 11 |
| 443 | 20231208 | 115900 | 2290504950 | 21850 | 21700 | 21850 | 21700 | 230 |
| 444 | 20231208 | 115800 | 2285513650 | 21700 | 21850 | 21850 | 21700 | 790 |
| 445 | 20231208 | 115700 | 2268258850 | 21850 | 21850 | 21850 | 21850 | 176 |
| 446 | 20231208 | 115600 | 2264413250 | 21850 | 21750 | 21850 | 21750 | 105 |
| 447 | 20231208 | 115500 | 2262119400 | 21750 | 21750 | 21750 | 21750 | 6 |
| 448 | 20231208 | 115400 | 2261988900 | 21750 | 21750 | 21750 | 21750 | 14 |
| 449 | 20231208 | 115300 | 2261684400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 450 | 20231208 | 115200 | 2261684400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 451 | 20231208 | 115100 | 2261662550 | 21850 | 21700 | 21850 | 21700 | 164 |
| 452 | 20231208 | 115000 | 2258094850 | 21650 | 21850 | 21850 | 21650 | 470 |
| 453 | 20231208 | 114900 | 2247908700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 454 | 20231208 | 114800 | 2247886850 | 21850 | 21800 | 21850 | 21650 | 2310 |
| 455 | 20231208 | 114700 | 2197744900 | 21800 | 21800 | 21800 | 21800 | 106 |
| 456 | 20231208 | 114600 | 2195434100 | 21800 | 21750 | 21800 | 21750 | 144 |
| 457 | 20231208 | 114500 | 2192301100 | 21800 | 21800 | 21800 | 21800 | 6 |
| 458 | 20231208 | 114400 | 2192170300 | 21800 | 21750 | 21800 | 21750 | 34 |
| 459 | 20231208 | 114300 | 2191430650 | 21750 | 21850 | 21850 | 21750 | 223 |
| 460 | 20231208 | 114200 | 2186573250 | 21800 | 21850 | 21850 | 21800 | 78 |
| 461 | 20231208 | 114100 | 2184871550 | 21850 | 21800 | 21850 | 21800 | 53 |
| 462 | 20231208 | 114000 | 2183716000 | 21800 | 21850 | 21850 | 21800 | 1004 |
| 463 | 20231208 | 113900 | 2161786600 | 21900 | 21850 | 21900 | 21850 | 236 |
| 464 | 20231208 | 113800 | 2156629900 | 21850 | 21850 | 21900 | 21850 | 557 |
| 465 | 20231208 | 113700 | 2144446250 | 21900 | 22000 | 22000 | 21900 | 899 |
| 466 | 20231208 | 113600 | 2124739950 | 22050 | 22000 | 22050 | 22000 | 51 |
| 467 | 20231208 | 113500 | 2123617900 | 22000 | 22000 | 22000 | 22000 | 106 |
| 468 | 20231208 | 113400 | 2121285900 | 22000 | 22050 | 22050 | 22000 | 484 |
| 469 | 20231208 | 113300 | 2110632850 | 22050 | 22050 | 22050 | 22000 | 136 |
| 470 | 20231208 | 113200 | 2107634250 | 22000 | 22050 | 22050 | 22000 | 369 |
| 471 | 20231208 | 113100 | 2099515650 | 22000 | 22000 | 22050 | 22000 | 698 |
| 472 | 20231208 | 113000 | 2084126250 | 22000 | 21950 | 22000 | 21900 | 296 |
| 473 | 20231208 | 112900 | 2077621700 | 21950 | 21950 | 21950 | 21950 | 93 |
| 474 | 20231208 | 112800 | 2075580350 | 21950 | 22050 | 22050 | 21950 | 1838 |
| 475 | 20231208 | 112700 | 2035158500 | 22050 | 22000 | 22050 | 22000 | 96 |
| 476 | 20231208 | 112600 | 2033041850 | 22000 | 22000 | 22050 | 22000 | 930 |
| 477 | 20231208 | 112500 | 2012546350 | 22000 | 22100 | 22100 | 22000 | 1134 |
| 478 | 20231208 | 112400 | 1987512650 | 22100 | 22100 | 22150 | 22050 | 1441 |
| 479 | 20231208 | 112300 | 1955608400 | 22150 | 22150 | 22150 | 22050 | 2098 |
| 480 | 20231208 | 112200 | 1909277000 | 22150 | 22100 | 22200 | 22100 | 2944 |
| 481 | 20231208 | 112100 | 1844155200 | 22050 | 21950 | 22150 | 21950 | 3031 |
| 482 | 20231208 | 112000 | 1777377850 | 21950 | 22000 | 22000 | 21950 | 309 |
| 483 | 20231208 | 111900 | 1770593800 | 22000 | 21800 | 22000 | 21800 | 1361 |
| 484 | 20231208 | 111800 | 1740743150 | 21800 | 21700 | 21800 | 21700 | 1160 |
| 485 | 20231208 | 111700 | 1715489500 | 21700 | 21650 | 21700 | 21650 | 939 |
| 486 | 20231208 | 111600 | 1695113950 | 21650 | 21650 | 21650 | 21650 | 55 |
| 487 | 20231208 | 111500 | 1693923200 | 21650 | 21650 | 21650 | 21650 | 576 |
| 488 | 20231208 | 111400 | 1681452800 | 21650 | 21650 | 21650 | 21600 | 48 |
| 489 | 20231208 | 111300 | 1680414000 | 21600 | 21600 | 21600 | 21600 | 1 |
| 490 | 20231208 | 111200 | 1680392400 | 21650 | 21600 | 21650 | 21600 | 6 |
| 491 | 20231208 | 111100 | 1680262550 | 21600 | 21600 | 21600 | 21550 | 446 |
| 492 | 20231208 | 111000 | 1670651100 | 21550 | 21600 | 21650 | 21550 | 165 |
| 493 | 20231208 | 110900 | 1667091850 | 21550 | 21550 | 21550 | 21550 | 507 |
| 494 | 20231208 | 110800 | 1656166000 | 21550 | 21600 | 21650 | 21550 | 205 |
| 495 | 20231208 | 110700 | 1651747000 | 21650 | 21650 | 21650 | 21600 | 127 |
| 496 | 20231208 | 110600 | 1649001750 | 21650 | 21700 | 21700 | 21650 | 369 |
| 497 | 20231208 | 110500 | 1641012700 | 21700 | 21650 | 21700 | 21650 | 52 |
| 498 | 20231208 | 110400 | 1639886800 | 21700 | 21700 | 21700 | 21700 | 2 |
| 499 | 20231208 | 110300 | 1639843400 | 21700 | 21700 | 21700 | 21700 | 8 |
| 500 | 20231208 | 110200 | 1639669800 | 21700 | 21750 | 21750 | 21700 | 40 |
| 501 | 20231208 | 110100 | 1638801750 | 21700 | 21700 | 21700 | 21700 | 77 |
| 502 | 20231208 | 110000 | 1637130850 | 21750 | 21750 | 21750 | 21750 | 1 |
| 503 | 20231208 | 105900 | 1637109100 | 21750 | 21750 | 21750 | 21750 | 5 |
| 504 | 20231208 | 105800 | 1637000350 | 21750 | 21750 | 21750 | 21750 | 3 |
| 505 | 20231208 | 105700 | 1636935100 | 21750 | 21750 | 21750 | 21700 | 29 |
| 506 | 20231208 | 105600 | 1636305600 | 21750 | 21700 | 21750 | 21700 | 2 |
| 507 | 20231208 | 105500 | 1636262150 | 21750 | 21750 | 21750 | 21700 | 479 |
| 508 | 20231208 | 105400 | 1625867500 | 21750 | 21750 | 21750 | 21750 | 342 |
| 509 | 20231208 | 105300 | 1618429000 | 21700 | 21700 | 21700 | 21700 | 241 |
| 510 | 20231208 | 105200 | 1613199300 | 21700 | 21750 | 21750 | 21700 | 310 |
| 511 | 20231208 | 105100 | 1606471800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 512 | 20231208 | 105000 | 1606471800 | 21800 | 21800 | 21800 | 21700 | 99 |
| 513 | 20231208 | 104900 | 1604320600 | 21750 | 21750 | 21800 | 21750 | 159 |
| 514 | 20231208 | 104800 | 1600862150 | 21750 | 21750 | 21750 | 21750 | 160 |
| 515 | 20231208 | 104700 | 1597382150 | 21800 | 21700 | 21800 | 21700 | 101 |
| 516 | 20231208 | 104600 | 1595190350 | 21800 | 21800 | 21800 | 21800 | 2 |
| 517 | 20231208 | 104500 | 1595146750 | 21700 | 21700 | 21800 | 21700 | 48 |
| 518 | 20231208 | 104400 | 1594105050 | 21700 | 21750 | 21750 | 21700 | 247 |
| 519 | 20231208 | 104300 | 1588733000 | 21750 | 21750 | 21750 | 21750 | 100 |
| 520 | 20231208 | 104200 | 1586558000 | 21750 | 21750 | 21750 | 21750 | 206 |
| 521 | 20231208 | 104100 | 1582077500 | 21750 | 21700 | 21750 | 21700 | 21 |
| 522 | 20231208 | 104000 | 1581621750 | 21650 | 21700 | 21700 | 21650 | 207 |
| 523 | 20231208 | 103900 | 1577140000 | 21700 | 21750 | 21750 | 21700 | 242 |
| 524 | 20231208 | 103800 | 1571888500 | 21700 | 21700 | 21700 | 21700 | 51 |
| 525 | 20231208 | 103700 | 1570781800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 526 | 20231208 | 103600 | 1570781800 | 21700 | 21750 | 21750 | 21700 | 14 |
| 527 | 20231208 | 103500 | 1570477800 | 21750 | 21750 | 21750 | 21750 | 5 |
| 528 | 20231208 | 103400 | 1570369050 | 21700 | 21800 | 21800 | 21700 | 552 |
| 529 | 20231208 | 103300 | 1558382900 | 21800 | 21750 | 21800 | 21750 | 105 |
| 530 | 20231208 | 103200 | 1556099100 | 21750 | 21750 | 21750 | 21750 | 696 |
| 531 | 20231208 | 103100 | 1540961100 | 21750 | 21800 | 21800 | 21750 | 118 |
| 532 | 20231208 | 103000 | 1538391900 | 21800 | 21850 | 21850 | 21800 | 319 |
| 533 | 20231208 | 102900 | 1531430200 | 21800 | 21850 | 21850 | 21800 | 76 |
| 534 | 20231208 | 102800 | 1529769800 | 21800 | 21750 | 21800 | 21750 | 175 |
| 535 | 20231208 | 102700 | 1525955000 | 21800 | 21750 | 21800 | 21750 | 280 |
| 536 | 20231208 | 102600 | 1519864700 | 21700 | 21750 | 21750 | 21700 | 61 |
| 537 | 20231208 | 102500 | 1518538000 | 21750 | 21700 | 21750 | 21700 | 345 |
| 538 | 20231208 | 102400 | 1511035550 | 21700 | 21650 | 21700 | 21650 | 319 |
| 539 | 20231208 | 102300 | 1504120200 | 21650 | 21700 | 21700 | 21650 | 14 |
| 540 | 20231208 | 102200 | 1503816450 | 21700 | 21700 | 21700 | 21700 | 31 |
| 541 | 20231208 | 102100 | 1503143750 | 21600 | 21600 | 21600 | 21600 | 25 |
| 542 | 20231208 | 102000 | 1502603750 | 21700 | 21600 | 21700 | 21600 | 4 |
| 543 | 20231208 | 101900 | 1502517150 | 21600 | 21600 | 21700 | 21600 | 213 |
| 544 | 20231208 | 101800 | 1497916250 | 21600 | 21600 | 21600 | 21600 | 200 |
| 545 | 20231208 | 101700 | 1493596250 | 21600 | 21600 | 21600 | 21600 | 1070 |
| 546 | 20231208 | 101600 | 1470484250 | 21650 | 21650 | 21650 | 21650 | 160 |
| 547 | 20231208 | 101500 | 1467020250 | 21650 | 21700 | 21700 | 21650 | 902 |
| 548 | 20231208 | 101400 | 1447476750 | 21700 | 21700 | 21700 | 21700 | 130 |
| 549 | 20231208 | 101300 | 1444655750 | 21700 | 21750 | 21750 | 21700 | 301 |
| 550 | 20231208 | 101200 | 1438124000 | 21750 | 21750 | 21750 | 21750 | 58 |
| 551 | 20231208 | 101100 | 1436862500 | 21750 | 21750 | 21750 | 21700 | 224 |
| 552 | 20231208 | 101000 | 1432000000 | 21750 | 21750 | 21750 | 21700 | 212 |
| 553 | 20231208 | 100900 | 1427389550 | 21750 | 21750 | 21750 | 21750 | 5 |
| 554 | 20231208 | 100800 | 1427280800 | 21700 | 21700 | 21750 | 21700 | 215 |
| 555 | 20231208 | 100700 | 1422614550 | 21750 | 21750 | 21750 | 21750 | 481 |
| 556 | 20231208 | 100600 | 1412152800 | 21750 | 21700 | 21750 | 21700 | 648 |
| 557 | 20231208 | 100500 | 1398067650 | 21700 | 21600 | 21700 | 21550 | 1903 |
| 558 | 20231208 | 100400 | 1356903450 | 21550 | 21550 | 21550 | 21550 | 2 |
| 559 | 20231208 | 100300 | 1356860350 | 21600 | 21550 | 21600 | 21550 | 120 |
| 560 | 20231208 | 100200 | 1354273850 | 21600 | 21600 | 21600 | 21500 | 703 |
| 561 | 20231208 | 100100 | 1339152900 | 21550 | 21550 | 21550 | 21550 | 620 |
| 562 | 20231208 | 100000 | 1325791900 | 21550 | 21600 | 21600 | 21550 | 736 |
| 563 | 20231208 | 095900 | 1309931050 | 21550 | 21550 | 21550 | 21550 | 53 |
| 564 | 20231208 | 095800 | 1308788900 | 21550 | 21550 | 21550 | 21550 | 205 |
| 565 | 20231208 | 095700 | 1304371150 | 21600 | 21600 | 21600 | 21600 | 204 |
| 566 | 20231208 | 095600 | 1299964750 | 21600 | 21600 | 21600 | 21550 | 101 |
| 567 | 20231208 | 095500 | 1297788000 | 21600 | 21650 | 21700 | 21600 | 641 |
| 568 | 20231208 | 095400 | 1283921050 | 21650 | 21650 | 21650 | 21600 | 44 |
| 569 | 20231208 | 095300 | 1282969450 | 21650 | 21650 | 21700 | 21650 | 470 |
| 570 | 20231208 | 095200 | 1272793350 | 21650 | 21600 | 21700 | 21550 | 785 |
| 571 | 20231208 | 095100 | 1255794700 | 21550 | 21500 | 21700 | 21500 | 1570 |
| 572 | 20231208 | 095000 | 1221849100 | 21500 | 21500 | 21500 | 21500 | 273 |
| 573 | 20231208 | 094900 | 1215979600 | 21550 | 21450 | 21550 | 21450 | 2 |
| 574 | 20231208 | 094800 | 1215936600 | 21550 | 21550 | 21550 | 21550 | 1 |
| 575 | 20231208 | 094700 | 1215915050 | 21450 | 21600 | 21600 | 21400 | 33 |
| 576 | 20231208 | 094600 | 1215208050 | 21600 | 21400 | 21600 | 21400 | 118 |
| 577 | 20231208 | 094500 | 1212677650 | 21600 | 21400 | 21600 | 21400 | 308 |
| 578 | 20231208 | 094400 | 1206044900 | 21400 | 21400 | 21400 | 21400 | 11 |
| 579 | 20231208 | 094300 | 1205809500 | 21350 | 21450 | 21450 | 21350 | 2391 |
| 580 | 20231208 | 094200 | 1154652250 | 21400 | 21400 | 21450 | 21400 | 431 |
| 581 | 20231208 | 094100 | 1145420000 | 21400 | 21450 | 21450 | 21400 | 250 |
| 582 | 20231208 | 094000 | 1140068500 | 21550 | 21450 | 21550 | 21450 | 312 |
| 583 | 20231208 | 093900 | 1133356300 | 21500 | 21500 | 21500 | 21450 | 355 |
| 584 | 20231208 | 093800 | 1125735750 | 21500 | 21600 | 21600 | 21500 | 3 |
| 585 | 20231208 | 093700 | 1125671050 | 21500 | 21450 | 21500 | 21450 | 25 |
| 586 | 20231208 | 093600 | 1125133600 | 21500 | 21450 | 21600 | 21450 | 553 |
| 587 | 20231208 | 093500 | 1113225300 | 21450 | 21550 | 21550 | 21450 | 177 |
| 588 | 20231208 | 093400 | 1109428550 | 21600 | 21550 | 21600 | 21400 | 2967 |
| 589 | 20231208 | 093300 | 1045845300 | 21500 | 21500 | 21550 | 21450 | 520 |
| 590 | 20231208 | 093200 | 1034660450 | 21450 | 21450 | 21600 | 21450 | 123 |
| 591 | 20231208 | 093100 | 1032019300 | 21600 | 21600 | 21600 | 21450 | 2075 |
| 592 | 20231208 | 093000 | 987500450 | 21600 | 21550 | 21600 | 21550 | 60 |
| 593 | 20231208 | 092900 | 986207400 | 21500 | 21500 | 21500 | 21500 | 114 |
| 594 | 20231208 | 092800 | 983756400 | 21500 | 21500 | 21550 | 21500 | 480 |
| 595 | 20231208 | 092700 | 973433900 | 21500 | 21550 | 21550 | 21500 | 256 |
| 596 | 20231208 | 092600 | 967927100 | 21550 | 21550 | 21600 | 21450 | 675 |
| 597 | 20231208 | 092500 | 953407200 | 21550 | 21600 | 21600 | 21550 | 8 |
| 598 | 20231208 | 092400 | 953234750 | 21550 | 21550 | 21600 | 21500 | 360 |
| 599 | 20231208 | 092300 | 945479950 | 21550 | 21450 | 21550 | 21450 | 1193 |
| 600 | 20231208 | 092200 | 919856500 | 21450 | 21450 | 21450 | 21350 | 1072 |
| 601 | 20231208 | 092100 | 896959200 | 21350 | 21400 | 21400 | 21350 | 574 |
| 602 | 20231208 | 092000 | 884694950 | 21500 | 21400 | 21500 | 21350 | 404 |
| 603 | 20231208 | 091900 | 876054950 | 21400 | 21500 | 21500 | 21400 | 505 |
| 604 | 20231208 | 091800 | 865244950 | 21500 | 21350 | 21500 | 21350 | 688 |
| 605 | 20231208 | 091700 | 850481850 | 21350 | 21350 | 21400 | 21350 | 606 |
| 606 | 20231208 | 091600 | 837543250 | 21350 | 21400 | 21500 | 21350 | 488 |
| 607 | 20231208 | 091500 | 827100400 | 21400 | 21450 | 21500 | 21400 | 852 |
| 608 | 20231208 | 091400 | 808843450 | 21400 | 21450 | 21600 | 21400 | 1003 |
| 609 | 20231208 | 091300 | 787354200 | 21450 | 21600 | 21600 | 21450 | 2290 |
| 610 | 20231208 | 091200 | 738158900 | 21500 | 21650 | 21650 | 21500 | 935 |
| 611 | 20231208 | 091100 | 718028000 | 21650 | 21650 | 21700 | 21450 | 350 |
| 612 | 20231208 | 091000 | 710493350 | 21500 | 21700 | 21700 | 21500 | 934 |
| 613 | 20231208 | 090900 | 690286950 | 21700 | 21600 | 21700 | 21500 | 659 |
| 614 | 20231208 | 090800 | 676064450 | 21500 | 21600 | 21600 | 21350 | 4170 |
| 615 | 20231208 | 090700 | 586561200 | 21650 | 21700 | 21750 | 21600 | 546 |
| 616 | 20231208 | 090600 | 574691950 | 21700 | 21450 | 21750 | 21450 | 2195 |
| 617 | 20231208 | 090500 | 527288000 | 21350 | 21450 | 21500 | 21300 | 3198 |
| 618 | 20231208 | 090400 | 458906100 | 21400 | 21500 | 21600 | 21400 | 3489 |
| 619 | 20231208 | 090300 | 384070850 | 21450 | 21450 | 21550 | 21300 | 2329 |
| 620 | 20231208 | 090200 | 334255350 | 21450 | 21700 | 21800 | 21050 | 9200 |
| 621 | 20231208 | 090100 | 137970750 | 21650 | 21850 | 21900 | 21650 | 3862 |
| 622 | 20231208 | 090000 | 53883600 | 21850 | 22000 | 22050 | 21850 | 2436 |