33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 3 | 20231206 | 191100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231206 | 191000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231206 | 190900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231206 | 190800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231206 | 190700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231206 | 190600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231206 | 190500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231206 | 190400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231206 | 190300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231206 | 190200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231206 | 190100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231206 | 190000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231206 | 185900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231206 | 185800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231206 | 185700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231206 | 185600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231206 | 185500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231206 | 185400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231206 | 185300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231206 | 185200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231206 | 185100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231206 | 185000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231206 | 184900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231206 | 184800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231206 | 184700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231206 | 184600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231206 | 184500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231206 | 184400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231206 | 184300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231206 | 184200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 33 | 20231206 | 184100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231206 | 184000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231206 | 183900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231206 | 183800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231206 | 183700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231206 | 183600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231206 | 183500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231206 | 183400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231206 | 183300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231206 | 183200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231206 | 183100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231206 | 183000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231206 | 182900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231206 | 182800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231206 | 182700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231206 | 182600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231206 | 182500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231206 | 182400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231206 | 182300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231206 | 182200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231206 | 182100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231206 | 182000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231206 | 181900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231206 | 181800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231206 | 181700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231206 | 181600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231206 | 181500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231206 | 181400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231206 | 181300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231206 | 181200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 63 | 20231206 | 181100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231206 | 181000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231206 | 180900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231206 | 180800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231206 | 180700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231206 | 180600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231206 | 180500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231206 | 180400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231206 | 180300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231206 | 180200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231206 | 180100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231206 | 180000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231206 | 175900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231206 | 175800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231206 | 175700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231206 | 175600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231206 | 175500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231206 | 175400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231206 | 175300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231206 | 175200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231206 | 175100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231206 | 175000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231206 | 174900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231206 | 174800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231206 | 174700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231206 | 174600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231206 | 174500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231206 | 174400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231206 | 174300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231206 | 174200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 93 | 20231206 | 174100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231206 | 174000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231206 | 173900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231206 | 173800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231206 | 173700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231206 | 173600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231206 | 173500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231206 | 173400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231206 | 173300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231206 | 173200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231206 | 173100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231206 | 173000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231206 | 172900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231206 | 172800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231206 | 172700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231206 | 172600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231206 | 172500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231206 | 172400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231206 | 172300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231206 | 172200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231206 | 172100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231206 | 172000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231206 | 171900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231206 | 171800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231206 | 171700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231206 | 171600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231206 | 171500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231206 | 171400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231206 | 171300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231206 | 171200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 123 | 20231206 | 171100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231206 | 171000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231206 | 170900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231206 | 170800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231206 | 170700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231206 | 170600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231206 | 170500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231206 | 170400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231206 | 170300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231206 | 170200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231206 | 170100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231206 | 170000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231206 | 165900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231206 | 165800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231206 | 165700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231206 | 165600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231206 | 165500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231206 | 165400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231206 | 165300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231206 | 165200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231206 | 165100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231206 | 165000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231206 | 164900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231206 | 164800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231206 | 164700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231206 | 164600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231206 | 164500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231206 | 164400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231206 | 164300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231206 | 164200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 153 | 20231206 | 164100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231206 | 164000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231206 | 163900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231206 | 163800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231206 | 163700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231206 | 163600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231206 | 163500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231206 | 163400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231206 | 163300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231206 | 163200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231206 | 163100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231206 | 163000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231206 | 162900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231206 | 162800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231206 | 162700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231206 | 162600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231206 | 162500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231206 | 162400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231206 | 162300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231206 | 162200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231206 | 162100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231206 | 162000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231206 | 161900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231206 | 161800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231206 | 161700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231206 | 161600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231206 | 161500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231206 | 161400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231206 | 161300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231206 | 161200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 183 | 20231206 | 161100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231206 | 161000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20231206 | 160900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231206 | 160800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231206 | 160700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231206 | 160600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231206 | 160500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231206 | 160400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231206 | 160300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231206 | 160200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231206 | 160100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231206 | 160000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231206 | 155900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20231206 | 155800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20231206 | 155700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20231206 | 155600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20231206 | 155500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20231206 | 155400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20231206 | 155300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231206 | 155200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231206 | 155100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231206 | 155000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231206 | 154900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231206 | 154800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231206 | 154700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231206 | 154600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231206 | 154500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231206 | 154400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231206 | 154300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20231206 | 154200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 213 | 20231206 | 154100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20231206 | 154000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20231206 | 153900 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20231206 | 153800 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20231206 | 153700 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20231206 | 153600 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20231206 | 153500 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20231206 | 153400 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20231206 | 153300 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20231206 | 153200 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20231206 | 153100 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20231206 | 153000 | 6988549950 | 24500 | 24500 | 24500 | 24500 | 8950 |
| 225 | 20231206 | 152900 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20231206 | 152800 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20231206 | 152700 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20231206 | 152600 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20231206 | 152500 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20231206 | 152400 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20231206 | 152300 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20231206 | 152200 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20231206 | 152100 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20231206 | 152000 | 6769274950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20231206 | 151900 | 6769274950 | 24500 | 24450 | 24500 | 24400 | 200 |
| 236 | 20231206 | 151800 | 6764384900 | 24450 | 24500 | 24500 | 24450 | 176 |
| 237 | 20231206 | 151700 | 6760080900 | 24500 | 24450 | 24500 | 24400 | 705 |
| 238 | 20231206 | 151600 | 6742858850 | 24500 | 24500 | 24500 | 24450 | 88 |
| 239 | 20231206 | 151500 | 6740703550 | 24500 | 24450 | 24500 | 24400 | 584 |
| 240 | 20231206 | 151400 | 6726425650 | 24500 | 24450 | 24500 | 24400 | 904 |
| 241 | 20231206 | 151300 | 6704325050 | 24450 | 24500 | 24500 | 24400 | 108 |
| 242 | 20231206 | 151200 | 6701687550 | 24500 | 24450 | 24500 | 24450 | 403 |
| 243 | 20231206 | 151100 | 6691832900 | 24450 | 24450 | 24500 | 24400 | 2559 |
| 244 | 20231206 | 151000 | 6629267850 | 24450 | 24500 | 24500 | 24400 | 1024 |
| 245 | 20231206 | 150900 | 6604222000 | 24450 | 24500 | 24500 | 24450 | 130 |
| 246 | 20231206 | 150800 | 6601040200 | 24450 | 24450 | 24450 | 24400 | 958 |
| 247 | 20231206 | 150700 | 6577617650 | 24450 | 24450 | 24500 | 24400 | 925 |
| 248 | 20231206 | 150600 | 6554975600 | 24500 | 24450 | 24500 | 24400 | 1243 |
| 249 | 20231206 | 150500 | 6524578300 | 24450 | 24450 | 24450 | 24400 | 258 |
| 250 | 20231206 | 150400 | 6518270250 | 24450 | 24450 | 24500 | 24400 | 766 |
| 251 | 20231206 | 150300 | 6499535650 | 24450 | 24500 | 24500 | 24400 | 538 |
| 252 | 20231206 | 150200 | 6486376500 | 24500 | 24500 | 24500 | 24400 | 526 |
| 253 | 20231206 | 150100 | 6473506300 | 24500 | 24450 | 24500 | 24450 | 3539 |
| 254 | 20231206 | 150000 | 6386809800 | 24450 | 24450 | 24500 | 24400 | 464 |
| 255 | 20231206 | 145900 | 6375455150 | 24500 | 24450 | 24500 | 24400 | 1640 |
| 256 | 20231206 | 145800 | 6335360100 | 24450 | 24400 | 24450 | 24400 | 329 |
| 257 | 20231206 | 145700 | 6327318550 | 24400 | 24350 | 24400 | 24350 | 1103 |
| 258 | 20231206 | 145600 | 6300421050 | 24350 | 24400 | 24400 | 24350 | 967 |
| 259 | 20231206 | 145500 | 6276836750 | 24400 | 24400 | 24400 | 24350 | 372 |
| 260 | 20231206 | 145400 | 6267770150 | 24400 | 24400 | 24400 | 24350 | 327 |
| 261 | 20231206 | 145300 | 6259796800 | 24350 | 24400 | 24400 | 24350 | 348 |
| 262 | 20231206 | 145200 | 6251314750 | 24400 | 24400 | 24450 | 24400 | 372 |
| 263 | 20231206 | 145100 | 6242226850 | 24400 | 24400 | 24450 | 24350 | 665 |
| 264 | 20231206 | 145000 | 6225994100 | 24400 | 24450 | 24450 | 24400 | 619 |
| 265 | 20231206 | 144900 | 6210860100 | 24450 | 24450 | 24450 | 24400 | 813 |
| 266 | 20231206 | 144800 | 6190993100 | 24400 | 24400 | 24450 | 24300 | 2094 |
| 267 | 20231206 | 144700 | 6139947700 | 24400 | 24400 | 24450 | 24350 | 930 |
| 268 | 20231206 | 144600 | 6117255350 | 24400 | 24400 | 24400 | 24350 | 207 |
| 269 | 20231206 | 144500 | 6112205850 | 24400 | 24400 | 24400 | 24350 | 217 |
| 270 | 20231206 | 144400 | 6106911500 | 24350 | 24400 | 24400 | 24350 | 204 |
| 271 | 20231206 | 144300 | 6101937300 | 24400 | 24400 | 24400 | 24350 | 418 |
| 272 | 20231206 | 144200 | 6091738650 | 24350 | 24400 | 24450 | 24350 | 257 |
| 273 | 20231206 | 144100 | 6085465100 | 24400 | 24400 | 24450 | 24350 | 408 |
| 274 | 20231206 | 144000 | 6075509300 | 24400 | 24350 | 24400 | 24350 | 255 |
| 275 | 20231206 | 143900 | 6069296050 | 24350 | 24350 | 24350 | 24300 | 439 |
| 276 | 20231206 | 143800 | 6058608150 | 24300 | 24300 | 24350 | 24300 | 348 |
| 277 | 20231206 | 143700 | 6050143300 | 24350 | 24350 | 24400 | 24250 | 465 |
| 278 | 20231206 | 143600 | 6038830950 | 24350 | 24400 | 24400 | 24300 | 595 |
| 279 | 20231206 | 143500 | 6024353850 | 24400 | 24450 | 24450 | 24300 | 1772 |
| 280 | 20231206 | 143400 | 5981152050 | 24450 | 24500 | 24500 | 24400 | 2502 |
| 281 | 20231206 | 143300 | 5919906400 | 24500 | 24500 | 24500 | 24450 | 476 |
| 282 | 20231206 | 143200 | 5908250000 | 24450 | 24500 | 24500 | 24450 | 4553 |
| 283 | 20231206 | 143100 | 5796710900 | 24500 | 24350 | 24500 | 24350 | 6439 |
| 284 | 20231206 | 143000 | 5639466600 | 24400 | 24350 | 24400 | 24350 | 397 |
| 285 | 20231206 | 142900 | 5629786700 | 24350 | 24400 | 24400 | 24350 | 1728 |
| 286 | 20231206 | 142800 | 5587702050 | 24400 | 24350 | 24400 | 24350 | 1882 |
| 287 | 20231206 | 142700 | 5541842750 | 24350 | 24350 | 24350 | 24300 | 717 |
| 288 | 20231206 | 142600 | 5524385850 | 24300 | 24300 | 24350 | 24300 | 2554 |
| 289 | 20231206 | 142500 | 5462313700 | 24300 | 24300 | 24300 | 24200 | 270 |
| 290 | 20231206 | 142400 | 5455760800 | 24300 | 24250 | 24300 | 24200 | 1820 |
| 291 | 20231206 | 142300 | 5411619750 | 24250 | 24250 | 24250 | 24200 | 520 |
| 292 | 20231206 | 142200 | 5399019250 | 24250 | 24250 | 24250 | 24200 | 266 |
| 293 | 20231206 | 142100 | 5392569400 | 24200 | 24250 | 24250 | 24200 | 198 |
| 294 | 20231206 | 142000 | 5387769500 | 24250 | 24200 | 24250 | 24150 | 455 |
| 295 | 20231206 | 141900 | 5376752200 | 24150 | 24200 | 24250 | 24150 | 217 |
| 296 | 20231206 | 141800 | 5371497450 | 24200 | 24150 | 24200 | 24150 | 423 |
| 297 | 20231206 | 141700 | 5361264250 | 24200 | 24200 | 24200 | 24150 | 218 |
| 298 | 20231206 | 141600 | 5355989250 | 24200 | 24200 | 24200 | 24150 | 437 |
| 299 | 20231206 | 141500 | 5345425400 | 24200 | 24150 | 24250 | 24150 | 232 |
| 300 | 20231206 | 141400 | 5339807000 | 24200 | 24200 | 24200 | 24150 | 199 |
| 301 | 20231206 | 141300 | 5334992500 | 24200 | 24200 | 24200 | 24050 | 993 |
| 302 | 20231206 | 141200 | 5311047100 | 24200 | 24200 | 24250 | 24150 | 423 |
| 303 | 20231206 | 141100 | 5300807800 | 24250 | 24150 | 24250 | 24150 | 294 |
| 304 | 20231206 | 141000 | 5293687900 | 24250 | 24100 | 24250 | 24100 | 4276 |
| 305 | 20231206 | 140900 | 5190336350 | 24150 | 23950 | 24150 | 23950 | 1780 |
| 306 | 20231206 | 140800 | 5147470600 | 24050 | 24000 | 24100 | 23900 | 5101 |
| 307 | 20231206 | 140700 | 5025166350 | 24050 | 24050 | 24100 | 24000 | 1527 |
| 308 | 20231206 | 140600 | 4988449000 | 24050 | 24050 | 24050 | 24050 | 693 |
| 309 | 20231206 | 140500 | 4971782350 | 24100 | 24100 | 24100 | 24100 | 394 |
| 310 | 20231206 | 140400 | 4962286950 | 24100 | 24100 | 24150 | 24100 | 77 |
| 311 | 20231206 | 140300 | 4960430750 | 24150 | 24100 | 24150 | 24100 | 265 |
| 312 | 20231206 | 140200 | 4954044200 | 24100 | 24050 | 24100 | 24050 | 222 |
| 313 | 20231206 | 140100 | 4948697350 | 24100 | 24150 | 24150 | 24100 | 991 |
| 314 | 20231206 | 140000 | 4924814050 | 24100 | 24100 | 24100 | 24100 | 210 |
| 315 | 20231206 | 135900 | 4919753050 | 24100 | 24100 | 24150 | 24100 | 316 |
| 316 | 20231206 | 135800 | 4912127450 | 24100 | 24100 | 24100 | 24100 | 35 |
| 317 | 20231206 | 135700 | 4911283950 | 24150 | 24100 | 24150 | 24100 | 149 |
| 318 | 20231206 | 135600 | 4907688050 | 24100 | 24100 | 24100 | 24100 | 150 |
| 319 | 20231206 | 135500 | 4904073050 | 24150 | 24100 | 24150 | 24100 | 241 |
| 320 | 20231206 | 135400 | 4898259050 | 24150 | 24150 | 24150 | 24150 | 250 |
| 321 | 20231206 | 135300 | 4892221550 | 24150 | 24150 | 24150 | 24100 | 240 |
| 322 | 20231206 | 135200 | 4886428500 | 24150 | 24150 | 24150 | 24150 | 33 |
| 323 | 20231206 | 135100 | 4885631550 | 24150 | 24200 | 24200 | 24100 | 110 |
| 324 | 20231206 | 135000 | 4882975050 | 24200 | 24150 | 24200 | 24100 | 1835 |
| 325 | 20231206 | 134900 | 4838659700 | 24100 | 24100 | 24150 | 24050 | 1663 |
| 326 | 20231206 | 134800 | 4798582200 | 24100 | 24050 | 24100 | 24050 | 257 |
| 327 | 20231206 | 134700 | 4792393750 | 24050 | 24050 | 24050 | 24050 | 126 |
| 328 | 20231206 | 134600 | 4789363450 | 24050 | 24000 | 24050 | 24000 | 963 |
| 329 | 20231206 | 134500 | 4766209950 | 24050 | 24050 | 24050 | 24050 | 3 |
| 330 | 20231206 | 134400 | 4766137800 | 24000 | 24050 | 24050 | 24000 | 711 |
| 331 | 20231206 | 134300 | 4749040150 | 24050 | 24050 | 24050 | 24050 | 159 |
| 332 | 20231206 | 134200 | 4745216200 | 24050 | 24050 | 24050 | 24050 | 90 |
| 333 | 20231206 | 134100 | 4743051700 | 24050 | 24050 | 24050 | 24050 | 75 |
| 334 | 20231206 | 134000 | 4741247950 | 24050 | 24100 | 24100 | 24050 | 163 |
| 335 | 20231206 | 133900 | 4737325750 | 24100 | 24050 | 24100 | 24050 | 192 |
| 336 | 20231206 | 133800 | 4732704100 | 24100 | 24100 | 24100 | 24050 | 360 |
| 337 | 20231206 | 133700 | 4724032500 | 24100 | 24100 | 24100 | 24100 | 245 |
| 338 | 20231206 | 133600 | 4718128000 | 24100 | 24150 | 24150 | 24100 | 207 |
| 339 | 20231206 | 133500 | 4713138900 | 24150 | 24100 | 24150 | 24100 | 1220 |
| 340 | 20231206 | 133400 | 4683731500 | 24050 | 24100 | 24100 | 24050 | 124 |
| 341 | 20231206 | 133300 | 4680745200 | 24050 | 24050 | 24100 | 24050 | 186 |
| 342 | 20231206 | 133200 | 4676271850 | 24050 | 24050 | 24100 | 24050 | 266 |
| 343 | 20231206 | 133100 | 4669866050 | 24050 | 24100 | 24100 | 24050 | 128 |
| 344 | 20231206 | 133000 | 4666783000 | 24100 | 24150 | 24150 | 24100 | 411 |
| 345 | 20231206 | 132900 | 4656871750 | 24100 | 24100 | 24100 | 24100 | 46 |
| 346 | 20231206 | 132800 | 4655763150 | 24100 | 24100 | 24100 | 24100 | 86 |
| 347 | 20231206 | 132700 | 4653690550 | 24100 | 24050 | 24100 | 24050 | 160 |
| 348 | 20231206 | 132600 | 4649834950 | 24050 | 24100 | 24150 | 24050 | 338 |
| 349 | 20231206 | 132500 | 4641690900 | 24150 | 24050 | 24150 | 24050 | 175 |
| 350 | 20231206 | 132400 | 4637474550 | 24100 | 24100 | 24100 | 24100 | 201 |
| 351 | 20231206 | 132300 | 4632630450 | 24100 | 24150 | 24150 | 24100 | 537 |
| 352 | 20231206 | 132200 | 4619687850 | 24150 | 24100 | 24150 | 24100 | 183 |
| 353 | 20231206 | 132100 | 4615275250 | 24100 | 24100 | 24100 | 24100 | 258 |
| 354 | 20231206 | 132000 | 4609057450 | 24100 | 24050 | 24100 | 24050 | 291 |
| 355 | 20231206 | 131900 | 4602054900 | 24100 | 24100 | 24150 | 24100 | 2491 |
| 356 | 20231206 | 131800 | 4542019100 | 24050 | 24000 | 24050 | 24000 | 1801 |
| 357 | 20231206 | 131700 | 4498708950 | 24000 | 23950 | 24000 | 23950 | 169 |
| 358 | 20231206 | 131600 | 4494655900 | 23950 | 24050 | 24050 | 23950 | 428 |
| 359 | 20231206 | 131500 | 4484386700 | 24000 | 24000 | 24050 | 24000 | 333 |
| 360 | 20231206 | 131400 | 4476394150 | 23950 | 23950 | 23950 | 23950 | 45 |
| 361 | 20231206 | 131300 | 4475316400 | 23950 | 23950 | 23950 | 23950 | 244 |
| 362 | 20231206 | 131200 | 4469472600 | 23950 | 24000 | 24000 | 23950 | 97 |
| 363 | 20231206 | 131100 | 4467148950 | 23950 | 23950 | 23950 | 23950 | 74 |
| 364 | 20231206 | 131000 | 4465376650 | 23950 | 23950 | 23950 | 23950 | 114 |
| 365 | 20231206 | 130900 | 4462646350 | 24000 | 23950 | 24000 | 23950 | 467 |
| 366 | 20231206 | 130800 | 4451441700 | 24000 | 24000 | 24000 | 24000 | 205 |
| 367 | 20231206 | 130700 | 4446521700 | 24000 | 24000 | 24000 | 24000 | 182 |
| 368 | 20231206 | 130600 | 4442153700 | 24050 | 23950 | 24050 | 23900 | 3273 |
| 369 | 20231206 | 130500 | 4363621100 | 23950 | 23950 | 23950 | 23900 | 408 |
| 370 | 20231206 | 130400 | 4353849700 | 23900 | 23950 | 23950 | 23900 | 43 |
| 371 | 20231206 | 130300 | 4352821950 | 23900 | 23900 | 23900 | 23900 | 189 |
| 372 | 20231206 | 130200 | 4348304850 | 23900 | 23900 | 23900 | 23900 | 117 |
| 373 | 20231206 | 130100 | 4345508550 | 23900 | 23900 | 23900 | 23900 | 10 |
| 374 | 20231206 | 130000 | 4345269550 | 23950 | 23950 | 23950 | 23900 | 963 |
| 375 | 20231206 | 125900 | 4322213550 | 23900 | 23900 | 23900 | 23900 | 77 |
| 376 | 20231206 | 125800 | 4320373250 | 23900 | 23900 | 23900 | 23900 | 67 |
| 377 | 20231206 | 125700 | 4318771950 | 23900 | 23900 | 23900 | 23900 | 153 |
| 378 | 20231206 | 125600 | 4315115250 | 23900 | 23900 | 23900 | 23900 | 37 |
| 379 | 20231206 | 125500 | 4314230950 | 23900 | 23900 | 23900 | 23900 | 372 |
| 380 | 20231206 | 125400 | 4305340150 | 23900 | 23850 | 23900 | 23850 | 227 |
| 381 | 20231206 | 125300 | 4299924100 | 23900 | 23850 | 23950 | 23850 | 1090 |
| 382 | 20231206 | 125200 | 4273868800 | 23850 | 23850 | 23850 | 23850 | 65 |
| 383 | 20231206 | 125100 | 4272318550 | 23850 | 23850 | 23850 | 23850 | 33 |
| 384 | 20231206 | 125000 | 4271531500 | 23900 | 23850 | 23900 | 23850 | 160 |
| 385 | 20231206 | 124900 | 4267715150 | 23850 | 23850 | 23850 | 23850 | 49 |
| 386 | 20231206 | 124800 | 4266546500 | 23850 | 23850 | 23850 | 23850 | 1158 |
| 387 | 20231206 | 124700 | 4238928200 | 23850 | 23850 | 23850 | 23850 | 144 |
| 388 | 20231206 | 124600 | 4235493800 | 23850 | 23850 | 23850 | 23850 | 378 |
| 389 | 20231206 | 124500 | 4226478500 | 23850 | 23850 | 23850 | 23850 | 41 |
| 390 | 20231206 | 124400 | 4225500650 | 23850 | 23850 | 23850 | 23850 | 40 |
| 391 | 20231206 | 124300 | 4224546650 | 23850 | 23900 | 23900 | 23850 | 175 |
| 392 | 20231206 | 124200 | 4220372100 | 23900 | 23850 | 23900 | 23850 | 87 |
| 393 | 20231206 | 124100 | 4218295500 | 23850 | 23900 | 23900 | 23850 | 687 |
| 394 | 20231206 | 124000 | 4201883200 | 23900 | 23900 | 23900 | 23900 | 606 |
| 395 | 20231206 | 123900 | 4187399800 | 23900 | 23900 | 23900 | 23900 | 125 |
| 396 | 20231206 | 123800 | 4184412300 | 23950 | 23900 | 23950 | 23900 | 215 |
| 397 | 20231206 | 123700 | 4179269750 | 23900 | 23900 | 23950 | 23900 | 293 |
| 398 | 20231206 | 123600 | 4172260350 | 23950 | 23950 | 23950 | 23950 | 242 |
| 399 | 20231206 | 123500 | 4166464450 | 23950 | 23950 | 23950 | 23950 | 75 |
| 400 | 20231206 | 123400 | 4164668200 | 23950 | 23950 | 23950 | 23950 | 52 |
| 401 | 20231206 | 123300 | 4163422800 | 23950 | 23950 | 23950 | 23950 | 267 |
| 402 | 20231206 | 123200 | 4157028150 | 23950 | 23950 | 23950 | 23900 | 69 |
| 403 | 20231206 | 123100 | 4155375800 | 23950 | 23950 | 24000 | 23950 | 162 |
| 404 | 20231206 | 123000 | 4151490650 | 23950 | 23900 | 23950 | 23900 | 291 |
| 405 | 20231206 | 122900 | 4144528250 | 23900 | 23950 | 23950 | 23900 | 92 |
| 406 | 20231206 | 122800 | 4142326950 | 23950 | 23900 | 23950 | 23900 | 1521 |
| 407 | 20231206 | 122700 | 4105910050 | 23900 | 23900 | 23950 | 23900 | 171 |
| 408 | 20231206 | 122600 | 4101823050 | 23900 | 23900 | 23900 | 23900 | 30 |
| 409 | 20231206 | 122500 | 4101106050 | 23900 | 23950 | 23950 | 23900 | 507 |
| 410 | 20231206 | 122400 | 4088966950 | 23950 | 23950 | 23950 | 23950 | 55 |
| 411 | 20231206 | 122300 | 4087649700 | 23900 | 23900 | 23900 | 23900 | 148 |
| 412 | 20231206 | 122200 | 4084112500 | 23950 | 23950 | 23950 | 23900 | 216 |
| 413 | 20231206 | 122100 | 4078941400 | 23950 | 23950 | 23950 | 23950 | 49 |
| 414 | 20231206 | 122000 | 4077767850 | 23950 | 24000 | 24000 | 23950 | 169 |
| 415 | 20231206 | 121900 | 4073719800 | 23950 | 23950 | 24000 | 23950 | 817 |
| 416 | 20231206 | 121800 | 4054116900 | 24000 | 23950 | 24000 | 23900 | 415 |
| 417 | 20231206 | 121700 | 4044170400 | 23950 | 23950 | 24000 | 23950 | 545 |
| 418 | 20231206 | 121600 | 4031112650 | 23950 | 23950 | 24000 | 23950 | 359 |
| 419 | 20231206 | 121500 | 4022509000 | 23950 | 23950 | 23950 | 23950 | 57 |
| 420 | 20231206 | 121400 | 4021143850 | 24000 | 23950 | 24000 | 23900 | 162 |
| 421 | 20231206 | 121300 | 4017261450 | 23950 | 23950 | 23950 | 23900 | 139 |
| 422 | 20231206 | 121200 | 4013934450 | 24000 | 23950 | 24000 | 23900 | 970 |
| 423 | 20231206 | 121100 | 3990701700 | 23950 | 23900 | 23950 | 23900 | 68 |
| 424 | 20231206 | 121000 | 3989075650 | 23900 | 23850 | 23900 | 23850 | 338 |
| 425 | 20231206 | 120900 | 3981004050 | 23850 | 23900 | 23900 | 23850 | 148 |
| 426 | 20231206 | 120800 | 3977467950 | 23850 | 23900 | 23900 | 23850 | 651 |
| 427 | 20231206 | 120700 | 3961911350 | 23850 | 23850 | 23900 | 23850 | 511 |
| 428 | 20231206 | 120600 | 3949719300 | 23900 | 23850 | 23900 | 23850 | 64 |
| 429 | 20231206 | 120500 | 3948192850 | 23850 | 23850 | 23850 | 23850 | 28 |
| 430 | 20231206 | 120400 | 3947525050 | 23850 | 23850 | 23900 | 23850 | 160 |
| 431 | 20231206 | 120300 | 3943708900 | 23850 | 23900 | 23900 | 23850 | 102 |
| 432 | 20231206 | 120200 | 3941275200 | 23850 | 23850 | 23850 | 23850 | 35 |
| 433 | 20231206 | 120100 | 3940440450 | 23850 | 23850 | 23850 | 23850 | 81 |
| 434 | 20231206 | 120000 | 3938508600 | 23850 | 23850 | 23900 | 23850 | 180 |
| 435 | 20231206 | 115900 | 3934215100 | 23850 | 23900 | 23900 | 23850 | 339 |
| 436 | 20231206 | 115800 | 3926115050 | 23950 | 23950 | 23950 | 23900 | 342 |
| 437 | 20231206 | 115700 | 3917940900 | 23950 | 23900 | 23950 | 23900 | 157 |
| 438 | 20231206 | 115600 | 3914188100 | 23900 | 23900 | 23950 | 23900 | 34 |
| 439 | 20231206 | 115500 | 3913375250 | 23900 | 23900 | 23900 | 23900 | 217 |
| 440 | 20231206 | 115400 | 3908188950 | 23900 | 23900 | 23900 | 23900 | 133 |
| 441 | 20231206 | 115300 | 3905010250 | 23900 | 23900 | 23900 | 23900 | 49 |
| 442 | 20231206 | 115200 | 3903839150 | 23900 | 23900 | 23900 | 23850 | 461 |
| 443 | 20231206 | 115100 | 3892826550 | 23900 | 23900 | 23900 | 23900 | 279 |
| 444 | 20231206 | 115000 | 3886158450 | 23900 | 23950 | 23950 | 23900 | 1952 |
| 445 | 20231206 | 114900 | 3839424750 | 23950 | 24000 | 24000 | 23950 | 212 |
| 446 | 20231206 | 114800 | 3834338250 | 24000 | 23950 | 24000 | 23950 | 64 |
| 447 | 20231206 | 114700 | 3832804750 | 23950 | 23950 | 24000 | 23950 | 160 |
| 448 | 20231206 | 114600 | 3828972700 | 23950 | 24000 | 24000 | 23950 | 27 |
| 449 | 20231206 | 114500 | 3828326000 | 23950 | 24000 | 24000 | 23950 | 181 |
| 450 | 20231206 | 114400 | 3823984300 | 23950 | 23950 | 24000 | 23950 | 246 |
| 451 | 20231206 | 114300 | 3818087100 | 23950 | 24000 | 24000 | 23950 | 53 |
| 452 | 20231206 | 114200 | 3816817650 | 24000 | 24000 | 24000 | 23950 | 91 |
| 453 | 20231206 | 114100 | 3814635000 | 24000 | 23950 | 24000 | 23950 | 584 |
| 454 | 20231206 | 114000 | 3800631100 | 23950 | 23950 | 23950 | 23950 | 158 |
| 455 | 20231206 | 113900 | 3796847000 | 24000 | 24000 | 24000 | 23950 | 48 |
| 456 | 20231206 | 113800 | 3795696550 | 24000 | 24000 | 24000 | 23950 | 1623 |
| 457 | 20231206 | 113700 | 3756768000 | 24000 | 24050 | 24050 | 24000 | 312 |
| 458 | 20231206 | 113600 | 3749274400 | 24050 | 24050 | 24050 | 24000 | 586 |
| 459 | 20231206 | 113500 | 3735183250 | 24050 | 24000 | 24050 | 24000 | 211 |
| 460 | 20231206 | 113400 | 3730114200 | 24000 | 24000 | 24000 | 24000 | 409 |
| 461 | 20231206 | 113300 | 3720298200 | 24000 | 24000 | 24050 | 24000 | 267 |
| 462 | 20231206 | 113200 | 3713880900 | 24050 | 24000 | 24050 | 24000 | 235 |
| 463 | 20231206 | 113100 | 3708231950 | 24000 | 23950 | 24000 | 23950 | 785 |
| 464 | 20231206 | 113000 | 3689394650 | 23950 | 23950 | 24000 | 23950 | 159 |
| 465 | 20231206 | 112900 | 3685585300 | 24000 | 23950 | 24000 | 23950 | 1299 |
| 466 | 20231206 | 112800 | 3654411450 | 23950 | 23950 | 23950 | 23950 | 185 |
| 467 | 20231206 | 112700 | 3649980700 | 23950 | 23950 | 23950 | 23950 | 189 |
| 468 | 20231206 | 112600 | 3645454150 | 23950 | 23950 | 23950 | 23950 | 101 |
| 469 | 20231206 | 112500 | 3643035200 | 24000 | 23900 | 24000 | 23900 | 287 |
| 470 | 20231206 | 112400 | 3636159950 | 23900 | 23950 | 24000 | 23900 | 316 |
| 471 | 20231206 | 112300 | 3628593750 | 23950 | 23950 | 24000 | 23950 | 107 |
| 472 | 20231206 | 112200 | 3626030900 | 23950 | 23950 | 23950 | 23950 | 56 |
| 473 | 20231206 | 112100 | 3624689700 | 23950 | 23900 | 23950 | 23900 | 525 |
| 474 | 20231206 | 112000 | 3612117200 | 23900 | 23900 | 23900 | 23900 | 353 |
| 475 | 20231206 | 111900 | 3603680500 | 23900 | 23950 | 23950 | 23900 | 28 |
| 476 | 20231206 | 111800 | 3603011200 | 23950 | 23900 | 23950 | 23850 | 109 |
| 477 | 20231206 | 111700 | 3600405800 | 23900 | 23900 | 23950 | 23900 | 756 |
| 478 | 20231206 | 111600 | 3582307400 | 23900 | 23900 | 23950 | 23850 | 412 |
| 479 | 20231206 | 111500 | 3572446350 | 23900 | 23900 | 23900 | 23850 | 133 |
| 480 | 20231206 | 111400 | 3569269700 | 23850 | 23900 | 23900 | 23850 | 1356 |
| 481 | 20231206 | 111300 | 3536873700 | 23950 | 23950 | 23950 | 23900 | 118 |
| 482 | 20231206 | 111200 | 3534049650 | 23950 | 23900 | 23950 | 23900 | 217 |
| 483 | 20231206 | 111100 | 3528855500 | 23900 | 23850 | 23900 | 23850 | 373 |
| 484 | 20231206 | 111000 | 3519945850 | 23850 | 23900 | 23900 | 23850 | 122 |
| 485 | 20231206 | 110900 | 3517034000 | 23850 | 23850 | 23950 | 23850 | 300 |
| 486 | 20231206 | 110800 | 3509865800 | 23850 | 23900 | 23900 | 23850 | 154 |
| 487 | 20231206 | 110700 | 3506187250 | 23900 | 23850 | 23900 | 23850 | 303 |
| 488 | 20231206 | 110600 | 3498953400 | 23850 | 23850 | 23850 | 23850 | 349 |
| 489 | 20231206 | 110500 | 3490629750 | 23900 | 23850 | 23900 | 23850 | 51 |
| 490 | 20231206 | 110400 | 3489412400 | 23850 | 23850 | 23900 | 23850 | 219 |
| 491 | 20231206 | 110300 | 3484183550 | 23850 | 23850 | 23900 | 23850 | 287 |
| 492 | 20231206 | 110200 | 3477333600 | 23850 | 23850 | 23900 | 23850 | 229 |
| 493 | 20231206 | 110100 | 3471861900 | 23900 | 23950 | 23950 | 23850 | 2782 |
| 494 | 20231206 | 110000 | 3405315750 | 23950 | 24000 | 24000 | 23950 | 233 |
| 495 | 20231206 | 105900 | 3399728450 | 24000 | 23950 | 24000 | 23950 | 278 |
| 496 | 20231206 | 105800 | 3393059000 | 24000 | 23950 | 24000 | 23950 | 364 |
| 497 | 20231206 | 105700 | 3384329500 | 24000 | 23900 | 24000 | 23900 | 850 |
| 498 | 20231206 | 105600 | 3363962200 | 23900 | 23950 | 23950 | 23900 | 287 |
| 499 | 20231206 | 105500 | 3357091000 | 23950 | 23900 | 23950 | 23900 | 1546 |
| 500 | 20231206 | 105400 | 3320082100 | 23900 | 24000 | 24000 | 23900 | 909 |
| 501 | 20231206 | 105300 | 3298292200 | 24000 | 24000 | 24000 | 23900 | 747 |
| 502 | 20231206 | 105200 | 3280386450 | 24000 | 24000 | 24050 | 23900 | 3326 |
| 503 | 20231206 | 105100 | 3200572950 | 24050 | 23950 | 24050 | 23900 | 1850 |
| 504 | 20231206 | 105000 | 3156189400 | 23950 | 23850 | 24000 | 23850 | 7246 |
| 505 | 20231206 | 104900 | 2982645800 | 23900 | 23900 | 23900 | 23850 | 63 |
| 506 | 20231206 | 104800 | 2981141500 | 23850 | 23850 | 23850 | 23800 | 717 |
| 507 | 20231206 | 104700 | 2964041350 | 23800 | 23850 | 23850 | 23800 | 194 |
| 508 | 20231206 | 104600 | 2959424050 | 23800 | 23800 | 23850 | 23800 | 49 |
| 509 | 20231206 | 104500 | 2958257350 | 23800 | 23800 | 23850 | 23800 | 97 |
| 510 | 20231206 | 104400 | 2955946450 | 23800 | 23800 | 23800 | 23800 | 170 |
| 511 | 20231206 | 104300 | 2951900450 | 23800 | 23800 | 23800 | 23800 | 41 |
| 512 | 20231206 | 104200 | 2950924650 | 23850 | 23800 | 23850 | 23800 | 40 |
| 513 | 20231206 | 104100 | 2949972100 | 23800 | 23800 | 23800 | 23800 | 169 |
| 514 | 20231206 | 104000 | 2945949900 | 23800 | 23850 | 23850 | 23800 | 109 |
| 515 | 20231206 | 103900 | 2943351700 | 23850 | 23750 | 23850 | 23750 | 956 |
| 516 | 20231206 | 103800 | 2920558800 | 23800 | 23850 | 23850 | 23800 | 136 |
| 517 | 20231206 | 103700 | 2917321950 | 23800 | 23800 | 23800 | 23800 | 200 |
| 518 | 20231206 | 103600 | 2912561950 | 23800 | 23800 | 23850 | 23800 | 330 |
| 519 | 20231206 | 103500 | 2904707850 | 23800 | 23800 | 23800 | 23800 | 290 |
| 520 | 20231206 | 103400 | 2897805850 | 23800 | 23750 | 23800 | 23750 | 229 |
| 521 | 20231206 | 103300 | 2892365100 | 23750 | 23800 | 23800 | 23750 | 74 |
| 522 | 20231206 | 103200 | 2890605350 | 23800 | 23750 | 23800 | 23750 | 287 |
| 523 | 20231206 | 103100 | 2883776300 | 23750 | 23800 | 23800 | 23750 | 425 |
| 524 | 20231206 | 103000 | 2873665450 | 23800 | 23750 | 23800 | 23750 | 81 |
| 525 | 20231206 | 102900 | 2871739050 | 23750 | 23750 | 23800 | 23750 | 246 |
| 526 | 20231206 | 102800 | 2865896500 | 23700 | 23750 | 23750 | 23700 | 35 |
| 527 | 20231206 | 102700 | 2865066500 | 23750 | 23750 | 23750 | 23750 | 76 |
| 528 | 20231206 | 102600 | 2863261500 | 23750 | 23700 | 23750 | 23700 | 39 |
| 529 | 20231206 | 102500 | 2862335450 | 23700 | 23700 | 23700 | 23700 | 3 |
| 530 | 20231206 | 102400 | 2862264350 | 23650 | 23650 | 23700 | 23650 | 61 |
| 531 | 20231206 | 102300 | 2860819950 | 23700 | 23650 | 23700 | 23650 | 109 |
| 532 | 20231206 | 102200 | 2858240600 | 23700 | 23800 | 23800 | 23700 | 1184 |
| 533 | 20231206 | 102100 | 2830171650 | 23750 | 23750 | 23750 | 23700 | 56 |
| 534 | 20231206 | 102000 | 2828842700 | 23750 | 23800 | 23800 | 23750 | 239 |
| 535 | 20231206 | 101900 | 2823154600 | 23800 | 23750 | 23800 | 23700 | 314 |
| 536 | 20231206 | 101800 | 2815684600 | 23750 | 23750 | 23750 | 23750 | 321 |
| 537 | 20231206 | 101700 | 2808060850 | 23700 | 23750 | 23750 | 23700 | 177 |
| 538 | 20231206 | 101600 | 2803858350 | 23750 | 23750 | 23750 | 23700 | 90 |
| 539 | 20231206 | 101500 | 2801724200 | 23750 | 23750 | 23750 | 23750 | 10 |
| 540 | 20231206 | 101400 | 2801486700 | 23700 | 23750 | 23800 | 23700 | 217 |
| 541 | 20231206 | 101300 | 2796336450 | 23700 | 23800 | 23800 | 23700 | 450 |
| 542 | 20231206 | 101200 | 2785649800 | 23800 | 23800 | 23850 | 23800 | 278 |
| 543 | 20231206 | 101100 | 2779032800 | 23850 | 23850 | 23850 | 23850 | 21 |
| 544 | 20231206 | 101000 | 2778531950 | 23800 | 23800 | 23800 | 23800 | 79 |
| 545 | 20231206 | 100900 | 2776651750 | 23850 | 23800 | 23850 | 23750 | 580 |
| 546 | 20231206 | 100800 | 2762860200 | 23850 | 23800 | 23900 | 23750 | 1316 |
| 547 | 20231206 | 100700 | 2731508950 | 23750 | 23750 | 23800 | 23700 | 818 |
| 548 | 20231206 | 100600 | 2712071450 | 23750 | 23700 | 23750 | 23700 | 318 |
| 549 | 20231206 | 100500 | 2704521550 | 23700 | 23700 | 23700 | 23650 | 49 |
| 550 | 20231206 | 100400 | 2703360450 | 23700 | 23700 | 23700 | 23650 | 182 |
| 551 | 20231206 | 100300 | 2699052100 | 23700 | 23700 | 23700 | 23650 | 177 |
| 552 | 20231206 | 100200 | 2694860500 | 23650 | 23700 | 23700 | 23650 | 443 |
| 553 | 20231206 | 100100 | 2684361450 | 23700 | 23800 | 23800 | 23700 | 986 |
| 554 | 20231206 | 100000 | 2660929400 | 23800 | 23750 | 23800 | 23700 | 520 |
| 555 | 20231206 | 095900 | 2648580600 | 23700 | 23700 | 23700 | 23650 | 565 |
| 556 | 20231206 | 095800 | 2635191900 | 23700 | 23550 | 23700 | 23550 | 1778 |
| 557 | 20231206 | 095700 | 2593219500 | 23600 | 23500 | 23600 | 23500 | 687 |
| 558 | 20231206 | 095600 | 2577021900 | 23500 | 23500 | 23550 | 23500 | 406 |
| 559 | 20231206 | 095500 | 2567478400 | 23500 | 23500 | 23500 | 23450 | 99 |
| 560 | 20231206 | 095400 | 2565152250 | 23450 | 23450 | 23450 | 23400 | 302 |
| 561 | 20231206 | 095300 | 2558072300 | 23400 | 23350 | 23400 | 23350 | 262 |
| 562 | 20231206 | 095200 | 2551946250 | 23350 | 23350 | 23400 | 23350 | 102 |
| 563 | 20231206 | 095100 | 2549563250 | 23350 | 23350 | 23350 | 23350 | 545 |
| 564 | 20231206 | 095000 | 2536837500 | 23350 | 23450 | 23450 | 23350 | 321 |
| 565 | 20231206 | 094900 | 2529339150 | 23450 | 23450 | 23450 | 23400 | 63 |
| 566 | 20231206 | 094800 | 2527863100 | 23400 | 23400 | 23450 | 23400 | 410 |
| 567 | 20231206 | 094700 | 2518267500 | 23350 | 23400 | 23400 | 23350 | 383 |
| 568 | 20231206 | 094600 | 2509317050 | 23500 | 23400 | 23500 | 23350 | 1682 |
| 569 | 20231206 | 094500 | 2469965800 | 23400 | 23550 | 23550 | 23400 | 2636 |
| 570 | 20231206 | 094400 | 2408024250 | 23550 | 23600 | 23600 | 23550 | 1446 |
| 571 | 20231206 | 094300 | 2373938450 | 23600 | 23650 | 23650 | 23600 | 981 |
| 572 | 20231206 | 094200 | 2350739450 | 23700 | 23650 | 23700 | 23650 | 219 |
| 573 | 20231206 | 094100 | 2345551050 | 23700 | 23650 | 23700 | 23650 | 80 |
| 574 | 20231206 | 094000 | 2343657900 | 23650 | 23650 | 23700 | 23650 | 613 |
| 575 | 20231206 | 093900 | 2329154150 | 23650 | 23600 | 23650 | 23550 | 411 |
| 576 | 20231206 | 093800 | 2319444400 | 23600 | 23600 | 23650 | 23600 | 785 |
| 577 | 20231206 | 093700 | 2300918300 | 23600 | 23550 | 23600 | 23500 | 1051 |
| 578 | 20231206 | 093600 | 2276181050 | 23550 | 23600 | 23600 | 23550 | 330 |
| 579 | 20231206 | 093500 | 2268404650 | 23600 | 23550 | 23600 | 23550 | 945 |
| 580 | 20231206 | 093400 | 2246123950 | 23650 | 23600 | 23650 | 23550 | 1046 |
| 581 | 20231206 | 093300 | 2221456550 | 23650 | 23650 | 23650 | 23600 | 121 |
| 582 | 20231206 | 093200 | 2218599700 | 23650 | 23650 | 23650 | 23600 | 518 |
| 583 | 20231206 | 093100 | 2206364700 | 23600 | 23750 | 23750 | 23600 | 1836 |
| 584 | 20231206 | 093000 | 2162901000 | 23800 | 23850 | 23900 | 23800 | 644 |
| 585 | 20231206 | 092900 | 2147539650 | 23850 | 23850 | 23850 | 23750 | 1182 |
| 586 | 20231206 | 092800 | 2119402800 | 23850 | 23900 | 23900 | 23700 | 3518 |
| 587 | 20231206 | 092700 | 2035631150 | 23900 | 23950 | 23950 | 23800 | 7463 |
| 588 | 20231206 | 092600 | 1857388200 | 23950 | 23900 | 23950 | 23850 | 1257 |
| 589 | 20231206 | 092500 | 1827314150 | 23900 | 23900 | 23950 | 23850 | 1210 |
| 590 | 20231206 | 092400 | 1798399450 | 23950 | 23950 | 24000 | 23900 | 3400 |
| 591 | 20231206 | 092300 | 1717017450 | 24000 | 24000 | 24050 | 23950 | 1283 |
| 592 | 20231206 | 092200 | 1686188600 | 24000 | 24000 | 24050 | 23950 | 1492 |
| 593 | 20231206 | 092100 | 1650374550 | 24000 | 24050 | 24050 | 24000 | 2462 |
| 594 | 20231206 | 092000 | 1591247400 | 24050 | 24000 | 24050 | 23950 | 4891 |
| 595 | 20231206 | 091900 | 1473967550 | 24000 | 24000 | 24050 | 23950 | 4438 |
| 596 | 20231206 | 091800 | 1367431400 | 24000 | 23950 | 24000 | 23900 | 4886 |
| 597 | 20231206 | 091700 | 1250351350 | 23950 | 23800 | 23950 | 23800 | 3158 |
| 598 | 20231206 | 091600 | 1174899400 | 23800 | 23800 | 23850 | 23800 | 2090 |
| 599 | 20231206 | 091500 | 1125126600 | 23850 | 23700 | 23850 | 23650 | 4706 |
| 600 | 20231206 | 091400 | 1013137250 | 23700 | 23750 | 23800 | 23600 | 2991 |
| 601 | 20231206 | 091300 | 942352150 | 23700 | 23650 | 23800 | 23600 | 1609 |
| 602 | 20231206 | 091200 | 904205200 | 23650 | 23750 | 23800 | 23600 | 2752 |
| 603 | 20231206 | 091100 | 838864400 | 23750 | 23700 | 23750 | 23700 | 2017 |
| 604 | 20231206 | 091000 | 790975350 | 23750 | 23700 | 23800 | 23650 | 3827 |
| 605 | 20231206 | 090900 | 700214350 | 23700 | 23550 | 23700 | 23550 | 2227 |
| 606 | 20231206 | 090800 | 647625500 | 23550 | 23600 | 23650 | 23550 | 517 |
| 607 | 20231206 | 090700 | 635422250 | 23600 | 23600 | 23650 | 23550 | 989 |
| 608 | 20231206 | 090600 | 612086350 | 23600 | 23550 | 23650 | 23550 | 976 |
| 609 | 20231206 | 090500 | 589031300 | 23550 | 23600 | 23600 | 23450 | 3473 |
| 610 | 20231206 | 090400 | 507347800 | 23600 | 23650 | 23700 | 23600 | 3440 |
| 611 | 20231206 | 090300 | 426032200 | 23650 | 23600 | 23700 | 23550 | 2815 |
| 612 | 20231206 | 090200 | 359451750 | 23600 | 23550 | 23650 | 23500 | 2309 |
| 613 | 20231206 | 090100 | 305076050 | 23550 | 23700 | 23700 | 23500 | 5163 |
| 614 | 20231206 | 090000 | 183305700 | 23700 | 23500 | 23800 | 23500 | 7761 |