32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 3 | 20231206 | 185100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231206 | 185000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231206 | 184900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231206 | 184800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231206 | 184700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231206 | 184600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231206 | 184500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231206 | 184400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231206 | 184300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231206 | 184200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231206 | 184100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231206 | 184000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231206 | 183900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231206 | 183800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231206 | 183700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231206 | 183600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231206 | 183500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231206 | 183400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231206 | 183300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231206 | 183200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231206 | 183100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231206 | 183000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231206 | 182900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231206 | 182800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231206 | 182700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231206 | 182600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231206 | 182500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231206 | 182400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231206 | 182300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231206 | 182200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 33 | 20231206 | 182100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231206 | 182000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231206 | 181900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231206 | 181800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231206 | 181700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231206 | 181600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231206 | 181500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231206 | 181400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231206 | 181300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231206 | 181200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231206 | 181100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231206 | 181000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231206 | 180900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231206 | 180800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231206 | 180700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231206 | 180600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231206 | 180500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231206 | 180400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231206 | 180300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231206 | 180200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231206 | 180100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231206 | 180000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231206 | 175900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231206 | 175800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231206 | 175700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231206 | 175600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231206 | 175500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231206 | 175400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231206 | 175300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231206 | 175200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 63 | 20231206 | 175100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231206 | 175000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231206 | 174900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231206 | 174800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231206 | 174700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231206 | 174600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231206 | 174500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231206 | 174400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231206 | 174300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231206 | 174200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231206 | 174100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231206 | 174000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231206 | 173900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231206 | 173800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231206 | 173700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231206 | 173600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231206 | 173500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231206 | 173400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231206 | 173300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231206 | 173200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231206 | 173100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231206 | 173000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231206 | 172900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231206 | 172800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231206 | 172700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231206 | 172600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231206 | 172500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231206 | 172400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231206 | 172300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231206 | 172200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 93 | 20231206 | 172100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231206 | 172000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231206 | 171900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231206 | 171800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231206 | 171700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231206 | 171600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231206 | 171500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231206 | 171400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231206 | 171300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231206 | 171200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231206 | 171100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231206 | 171000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231206 | 170900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231206 | 170800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231206 | 170700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231206 | 170600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231206 | 170500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231206 | 170400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231206 | 170300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231206 | 170200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231206 | 170100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231206 | 170000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231206 | 165900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231206 | 165800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231206 | 165700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231206 | 165600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231206 | 165500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231206 | 165400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231206 | 165300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231206 | 165200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 123 | 20231206 | 165100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231206 | 165000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231206 | 164900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231206 | 164800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231206 | 164700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231206 | 164600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231206 | 164500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231206 | 164400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231206 | 164300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231206 | 164200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231206 | 164100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231206 | 164000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231206 | 163900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231206 | 163800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231206 | 163700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231206 | 163600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231206 | 163500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231206 | 163400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231206 | 163300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231206 | 163200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231206 | 163100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231206 | 163000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231206 | 162900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231206 | 162800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231206 | 162700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231206 | 162600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231206 | 162500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231206 | 162400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231206 | 162300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231206 | 162200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 153 | 20231206 | 162100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231206 | 162000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231206 | 161900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231206 | 161800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231206 | 161700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231206 | 161600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231206 | 161500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231206 | 161400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231206 | 161300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231206 | 161200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231206 | 161100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231206 | 161000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231206 | 160900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231206 | 160800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231206 | 160700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231206 | 160600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231206 | 160500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231206 | 160400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231206 | 160300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231206 | 160200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231206 | 160100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231206 | 160000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231206 | 155900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231206 | 155800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231206 | 155700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231206 | 155600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231206 | 155500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231206 | 155400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231206 | 155300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231206 | 155200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 183 | 20231206 | 155100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231206 | 155000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231206 | 154900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231206 | 154800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231206 | 154700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231206 | 154600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231206 | 154500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231206 | 154400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231206 | 154300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231206 | 154200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231206 | 154100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231206 | 154000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231206 | 153900 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231206 | 153800 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231206 | 153700 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231206 | 153600 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231206 | 153500 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231206 | 153400 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231206 | 153300 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231206 | 153200 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231206 | 153100 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231206 | 153000 | 6015165550 | 22650 | 22650 | 22650 | 22650 | 5900 |
| 205 | 20231206 | 152900 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20231206 | 152800 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20231206 | 152700 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20231206 | 152600 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20231206 | 152500 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20231206 | 152400 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20231206 | 152300 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20231206 | 152200 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 213 | 20231206 | 152100 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20231206 | 152000 | 5881530550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20231206 | 151900 | 5881530550 | 22750 | 22700 | 22800 | 22700 | 1920 |
| 216 | 20231206 | 151800 | 5837851250 | 22800 | 22800 | 22800 | 22700 | 171 |
| 217 | 20231206 | 151700 | 5833957300 | 22800 | 22850 | 22850 | 22750 | 432 |
| 218 | 20231206 | 151600 | 5824110800 | 22850 | 22800 | 22850 | 22750 | 329 |
| 219 | 20231206 | 151500 | 5816607250 | 22750 | 22800 | 22850 | 22700 | 350 |
| 220 | 20231206 | 151400 | 5808639350 | 22800 | 22700 | 22800 | 22650 | 1924 |
| 221 | 20231206 | 151300 | 5764912650 | 22750 | 22750 | 22750 | 22750 | 125 |
| 222 | 20231206 | 151200 | 5762068900 | 22700 | 22750 | 22750 | 22700 | 110 |
| 223 | 20231206 | 151100 | 5759568400 | 22750 | 22700 | 22750 | 22700 | 821 |
| 224 | 20231206 | 151000 | 5740894200 | 22750 | 22650 | 22750 | 22650 | 1854 |
| 225 | 20231206 | 150900 | 5698808850 | 22700 | 22650 | 22700 | 22650 | 268 |
| 226 | 20231206 | 150800 | 5692738600 | 22650 | 22600 | 22700 | 22600 | 152 |
| 227 | 20231206 | 150700 | 5689294350 | 22700 | 22600 | 22700 | 22600 | 959 |
| 228 | 20231206 | 150600 | 5667592650 | 22600 | 22600 | 22650 | 22600 | 769 |
| 229 | 20231206 | 150500 | 5650208700 | 22600 | 22600 | 22650 | 22600 | 341 |
| 230 | 20231206 | 150400 | 5642501700 | 22600 | 22600 | 22650 | 22600 | 212 |
| 231 | 20231206 | 150300 | 5637709900 | 22600 | 22600 | 22650 | 22550 | 317 |
| 232 | 20231206 | 150200 | 5630552150 | 22650 | 22650 | 22650 | 22550 | 2459 |
| 233 | 20231206 | 150100 | 5575084950 | 22650 | 22650 | 22650 | 22550 | 4121 |
| 234 | 20231206 | 150000 | 5481983000 | 22650 | 22700 | 22700 | 22650 | 711 |
| 235 | 20231206 | 145900 | 5465861800 | 22700 | 22650 | 22700 | 22650 | 127 |
| 236 | 20231206 | 145800 | 5462984700 | 22650 | 22650 | 22650 | 22650 | 428 |
| 237 | 20231206 | 145700 | 5453290500 | 22650 | 22600 | 22650 | 22600 | 233 |
| 238 | 20231206 | 145600 | 5448020300 | 22650 | 22650 | 22650 | 22600 | 1400 |
| 239 | 20231206 | 145500 | 5416317850 | 22600 | 22650 | 22700 | 22600 | 1841 |
| 240 | 20231206 | 145400 | 5374628650 | 22700 | 22700 | 22700 | 22650 | 1130 |
| 241 | 20231206 | 145300 | 5348998150 | 22700 | 22650 | 22700 | 22650 | 509 |
| 242 | 20231206 | 145200 | 5337469150 | 22700 | 22650 | 22700 | 22650 | 38 |
| 243 | 20231206 | 145100 | 5336608050 | 22700 | 22650 | 22700 | 22650 | 895 |
| 244 | 20231206 | 145000 | 5316335900 | 22700 | 22700 | 22700 | 22650 | 326 |
| 245 | 20231206 | 144900 | 5308937650 | 22650 | 22700 | 22700 | 22650 | 1091 |
| 246 | 20231206 | 144800 | 5284175700 | 22700 | 22700 | 22750 | 22700 | 181 |
| 247 | 20231206 | 144700 | 5280062250 | 22700 | 22750 | 22750 | 22700 | 142 |
| 248 | 20231206 | 144600 | 5276837250 | 22750 | 22700 | 22750 | 22700 | 287 |
| 249 | 20231206 | 144500 | 5270322250 | 22700 | 22700 | 22750 | 22700 | 5565 |
| 250 | 20231206 | 144400 | 5143996650 | 22700 | 22750 | 22750 | 22700 | 83 |
| 251 | 20231206 | 144300 | 5142108900 | 22750 | 22750 | 22750 | 22700 | 268 |
| 252 | 20231206 | 144200 | 5136013850 | 22800 | 22800 | 22800 | 22750 | 77 |
| 253 | 20231206 | 144100 | 5134261750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 254 | 20231206 | 144000 | 5134261750 | 22800 | 22750 | 22800 | 22750 | 552 |
| 255 | 20231206 | 143900 | 5121703700 | 22750 | 22750 | 22800 | 22750 | 2152 |
| 256 | 20231206 | 143800 | 5072745550 | 22750 | 22800 | 22800 | 22750 | 632 |
| 257 | 20231206 | 143700 | 5058354250 | 22800 | 22750 | 22800 | 22750 | 235 |
| 258 | 20231206 | 143600 | 5052996300 | 22800 | 22800 | 22800 | 22800 | 88 |
| 259 | 20231206 | 143500 | 5050989900 | 22800 | 22800 | 22800 | 22750 | 200 |
| 260 | 20231206 | 143400 | 5046431850 | 22800 | 22800 | 22850 | 22800 | 2690 |
| 261 | 20231206 | 143300 | 4985096650 | 22800 | 22800 | 22850 | 22800 | 12 |
| 262 | 20231206 | 143200 | 4984822650 | 22800 | 22800 | 22850 | 22800 | 172 |
| 263 | 20231206 | 143100 | 4980895200 | 22850 | 22800 | 22850 | 22800 | 394 |
| 264 | 20231206 | 143000 | 4971911950 | 22800 | 22800 | 22850 | 22800 | 586 |
| 265 | 20231206 | 142900 | 4958550150 | 22850 | 22850 | 22850 | 22850 | 43 |
| 266 | 20231206 | 142800 | 4957567600 | 22850 | 22850 | 22850 | 22800 | 516 |
| 267 | 20231206 | 142700 | 4945802100 | 22850 | 22800 | 22850 | 22800 | 422 |
| 268 | 20231206 | 142600 | 4936176100 | 22800 | 22850 | 22850 | 22800 | 248 |
| 269 | 20231206 | 142500 | 4930516800 | 22850 | 22850 | 22850 | 22850 | 10 |
| 270 | 20231206 | 142400 | 4930288300 | 22850 | 22800 | 22850 | 22800 | 67 |
| 271 | 20231206 | 142300 | 4928760550 | 22850 | 22850 | 22850 | 22800 | 198 |
| 272 | 20231206 | 142200 | 4924241750 | 22800 | 22850 | 22850 | 22800 | 95 |
| 273 | 20231206 | 142100 | 4922073950 | 22800 | 22800 | 22800 | 22800 | 44 |
| 274 | 20231206 | 142000 | 4921070750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 275 | 20231206 | 141900 | 4921070750 | 22800 | 22800 | 22800 | 22800 | 3 |
| 276 | 20231206 | 141800 | 4921002350 | 22800 | 22850 | 22850 | 22800 | 140 |
| 277 | 20231206 | 141700 | 4917807450 | 22850 | 22850 | 22850 | 22850 | 2 |
| 278 | 20231206 | 141600 | 4917761750 | 22850 | 22800 | 22850 | 22800 | 92 |
| 279 | 20231206 | 141500 | 4915662000 | 22800 | 22850 | 22850 | 22800 | 54 |
| 280 | 20231206 | 141400 | 4914430750 | 22800 | 22850 | 22850 | 22800 | 897 |
| 281 | 20231206 | 141300 | 4893946500 | 22850 | 22900 | 22900 | 22850 | 62 |
| 282 | 20231206 | 141200 | 4892527150 | 22900 | 22850 | 22900 | 22850 | 16 |
| 283 | 20231206 | 141100 | 4892161250 | 22850 | 22850 | 22900 | 22850 | 1120 |
| 284 | 20231206 | 141000 | 4866567550 | 22850 | 22850 | 22850 | 22850 | 2 |
| 285 | 20231206 | 140900 | 4866521850 | 22800 | 22850 | 22850 | 22800 | 504 |
| 286 | 20231206 | 140800 | 4855026500 | 22850 | 22800 | 22850 | 22800 | 687 |
| 287 | 20231206 | 140700 | 4839360300 | 22800 | 22850 | 22850 | 22800 | 260 |
| 288 | 20231206 | 140600 | 4833432200 | 22800 | 22850 | 22850 | 22800 | 365 |
| 289 | 20231206 | 140500 | 4825093000 | 22850 | 22850 | 22850 | 22800 | 40 |
| 290 | 20231206 | 140400 | 4824179250 | 22850 | 22850 | 22850 | 22850 | 2 |
| 291 | 20231206 | 140300 | 4824133550 | 22850 | 22850 | 22850 | 22800 | 272 |
| 292 | 20231206 | 140200 | 4817926550 | 22850 | 22850 | 22850 | 22850 | 280 |
| 293 | 20231206 | 140100 | 4811528550 | 22850 | 22850 | 22850 | 22800 | 227 |
| 294 | 20231206 | 140000 | 4806341850 | 22850 | 22800 | 22850 | 22800 | 1789 |
| 295 | 20231206 | 135900 | 4765544000 | 22850 | 22850 | 22850 | 22800 | 231 |
| 296 | 20231206 | 135800 | 4760267000 | 22850 | 22850 | 22850 | 22800 | 28 |
| 297 | 20231206 | 135700 | 4759627250 | 22850 | 22850 | 22850 | 22850 | 211 |
| 298 | 20231206 | 135600 | 4754805900 | 22900 | 22850 | 22900 | 22850 | 391 |
| 299 | 20231206 | 135500 | 4745871500 | 22850 | 22850 | 22850 | 22850 | 265 |
| 300 | 20231206 | 135400 | 4739816250 | 22850 | 22900 | 22900 | 22850 | 150 |
| 301 | 20231206 | 135300 | 4736386250 | 22900 | 22900 | 22900 | 22900 | 10 |
| 302 | 20231206 | 135200 | 4736157250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 303 | 20231206 | 135100 | 4736157250 | 22900 | 22900 | 22900 | 22900 | 396 |
| 304 | 20231206 | 135000 | 4727088850 | 22900 | 22850 | 22900 | 22850 | 5 |
| 305 | 20231206 | 134900 | 4726974400 | 22900 | 22950 | 22950 | 22900 | 24 |
| 306 | 20231206 | 134800 | 4726424300 | 22850 | 22900 | 22900 | 22850 | 1483 |
| 307 | 20231206 | 134700 | 4692483600 | 22900 | 22900 | 22900 | 22900 | 360 |
| 308 | 20231206 | 134600 | 4684239600 | 22900 | 22900 | 22950 | 22900 | 112 |
| 309 | 20231206 | 134500 | 4681674050 | 22950 | 22900 | 22950 | 22900 | 47 |
| 310 | 20231206 | 134400 | 4680596150 | 22900 | 22900 | 22900 | 22900 | 432 |
| 311 | 20231206 | 134300 | 4670703350 | 22900 | 22900 | 22900 | 22900 | 160 |
| 312 | 20231206 | 134200 | 4667039350 | 22900 | 22950 | 22950 | 22900 | 648 |
| 313 | 20231206 | 134100 | 4652197450 | 22900 | 22900 | 22900 | 22900 | 631 |
| 314 | 20231206 | 134000 | 4637747550 | 22950 | 22950 | 22950 | 22950 | 6 |
| 315 | 20231206 | 133900 | 4637609850 | 22950 | 22900 | 22950 | 22900 | 173 |
| 316 | 20231206 | 133800 | 4633646550 | 22950 | 22900 | 22950 | 22900 | 612 |
| 317 | 20231206 | 133700 | 4619631250 | 22900 | 22900 | 22900 | 22900 | 205 |
| 318 | 20231206 | 133600 | 4614936750 | 22900 | 22950 | 22950 | 22900 | 11 |
| 319 | 20231206 | 133500 | 4614684550 | 22900 | 22950 | 22950 | 22900 | 611 |
| 320 | 20231206 | 133400 | 4600691100 | 22900 | 22900 | 22950 | 22900 | 134 |
| 321 | 20231206 | 133300 | 4597619050 | 22950 | 22950 | 22950 | 22950 | 45 |
| 322 | 20231206 | 133200 | 4596586300 | 22950 | 22950 | 22950 | 22950 | 143 |
| 323 | 20231206 | 133100 | 4593304450 | 22950 | 23000 | 23000 | 22950 | 815 |
| 324 | 20231206 | 133000 | 4574599700 | 23000 | 22950 | 23000 | 22950 | 39 |
| 325 | 20231206 | 132900 | 4573702950 | 23000 | 23000 | 23000 | 22950 | 23 |
| 326 | 20231206 | 132800 | 4573174000 | 22950 | 22950 | 23000 | 22900 | 1109 |
| 327 | 20231206 | 132700 | 4547723150 | 22950 | 22950 | 22950 | 22950 | 256 |
| 328 | 20231206 | 132600 | 4541847950 | 22950 | 22950 | 22950 | 22950 | 3 |
| 329 | 20231206 | 132500 | 4541779100 | 22950 | 22900 | 22950 | 22900 | 85 |
| 330 | 20231206 | 132400 | 4539830900 | 22950 | 22900 | 22950 | 22900 | 467 |
| 331 | 20231206 | 132300 | 4529119750 | 22900 | 22950 | 22950 | 22900 | 202 |
| 332 | 20231206 | 132200 | 4524491700 | 22900 | 22900 | 22900 | 22900 | 39 |
| 333 | 20231206 | 132100 | 4523598600 | 22950 | 22900 | 22950 | 22900 | 39 |
| 334 | 20231206 | 132000 | 4522705000 | 22900 | 22950 | 22950 | 22900 | 15 |
| 335 | 20231206 | 131900 | 4522361100 | 22950 | 22950 | 22950 | 22950 | 21 |
| 336 | 20231206 | 131800 | 4521879150 | 22950 | 22950 | 22950 | 22950 | 142 |
| 337 | 20231206 | 131700 | 4518620250 | 22950 | 22950 | 22950 | 22900 | 21 |
| 338 | 20231206 | 131600 | 4518138800 | 22950 | 22950 | 22950 | 22950 | 522 |
| 339 | 20231206 | 131500 | 4506158900 | 22950 | 22950 | 22950 | 22950 | 164 |
| 340 | 20231206 | 131400 | 4502395100 | 22950 | 22950 | 23000 | 22950 | 146 |
| 341 | 20231206 | 131300 | 4499044350 | 22950 | 22950 | 22950 | 22950 | 95 |
| 342 | 20231206 | 131200 | 4496864100 | 22950 | 22900 | 22950 | 22900 | 155 |
| 343 | 20231206 | 131100 | 4493307100 | 22900 | 23000 | 23000 | 22900 | 60 |
| 344 | 20231206 | 131000 | 4491932600 | 22950 | 23000 | 23000 | 22950 | 357 |
| 345 | 20231206 | 130900 | 4483739350 | 23000 | 22950 | 23000 | 22950 | 170 |
| 346 | 20231206 | 130800 | 4479837800 | 22950 | 22900 | 22950 | 22900 | 243 |
| 347 | 20231206 | 130700 | 4474261250 | 22950 | 23000 | 23000 | 22950 | 283 |
| 348 | 20231206 | 130600 | 4467756350 | 23000 | 23000 | 23000 | 22950 | 550 |
| 349 | 20231206 | 130500 | 4455129650 | 22950 | 22950 | 22950 | 22950 | 101 |
| 350 | 20231206 | 130400 | 4452811700 | 22950 | 22950 | 23000 | 22950 | 109 |
| 351 | 20231206 | 130300 | 4450309950 | 22950 | 22900 | 23000 | 22900 | 416 |
| 352 | 20231206 | 130200 | 4440765100 | 22950 | 22950 | 22950 | 22950 | 51 |
| 353 | 20231206 | 130100 | 4439594650 | 22950 | 22950 | 22950 | 22900 | 54 |
| 354 | 20231206 | 130000 | 4438355450 | 22950 | 22950 | 22950 | 22900 | 75 |
| 355 | 20231206 | 125900 | 4436636750 | 22900 | 22900 | 22900 | 22900 | 176 |
| 356 | 20231206 | 125800 | 4432606350 | 22900 | 22900 | 22900 | 22850 | 192 |
| 357 | 20231206 | 125700 | 4428217150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 358 | 20231206 | 125600 | 4428217150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 359 | 20231206 | 125500 | 4428217150 | 22850 | 22850 | 22900 | 22850 | 434 |
| 360 | 20231206 | 125400 | 4418291000 | 22900 | 22800 | 22950 | 22800 | 917 |
| 361 | 20231206 | 125300 | 4397293800 | 22800 | 22850 | 22850 | 22800 | 393 |
| 362 | 20231206 | 125200 | 4388331600 | 22850 | 22850 | 22950 | 22850 | 250 |
| 363 | 20231206 | 125100 | 4382613650 | 22850 | 22900 | 22900 | 22850 | 173 |
| 364 | 20231206 | 125000 | 4378658450 | 22900 | 22850 | 22900 | 22800 | 1953 |
| 365 | 20231206 | 124900 | 4334076100 | 22900 | 22850 | 22900 | 22850 | 67 |
| 366 | 20231206 | 124800 | 4332541850 | 22850 | 22950 | 23000 | 22850 | 2236 |
| 367 | 20231206 | 124700 | 4281260150 | 22950 | 23000 | 23000 | 22950 | 148 |
| 368 | 20231206 | 124600 | 4277860150 | 23000 | 23000 | 23000 | 23000 | 10 |
| 369 | 20231206 | 124500 | 4277630150 | 23000 | 22950 | 23000 | 22950 | 408 |
| 370 | 20231206 | 124400 | 4268262900 | 23000 | 23000 | 23000 | 23000 | 2 |
| 371 | 20231206 | 124300 | 4268216900 | 22950 | 23000 | 23000 | 22950 | 83 |
| 372 | 20231206 | 124200 | 4266310300 | 23000 | 22950 | 23000 | 22950 | 149 |
| 373 | 20231206 | 124100 | 4262884850 | 23000 | 23000 | 23000 | 23000 | 38 |
| 374 | 20231206 | 124000 | 4262010850 | 23000 | 23000 | 23000 | 22950 | 56 |
| 375 | 20231206 | 123900 | 4260725350 | 23000 | 23000 | 23000 | 23000 | 127 |
| 376 | 20231206 | 123800 | 4257804350 | 23000 | 22950 | 23000 | 22950 | 45 |
| 377 | 20231206 | 123700 | 4256769800 | 22950 | 22950 | 22950 | 22950 | 58 |
| 378 | 20231206 | 123600 | 4255438700 | 22950 | 23000 | 23000 | 22950 | 58 |
| 379 | 20231206 | 123500 | 4254107300 | 23000 | 22950 | 23000 | 22950 | 119 |
| 380 | 20231206 | 123400 | 4251374600 | 22950 | 22950 | 22950 | 22950 | 50 |
| 381 | 20231206 | 123300 | 4250227100 | 22950 | 22950 | 22950 | 22950 | 50 |
| 382 | 20231206 | 123200 | 4249079600 | 22950 | 23000 | 23000 | 22950 | 325 |
| 383 | 20231206 | 123100 | 4241606300 | 22950 | 22950 | 22950 | 22950 | 359 |
| 384 | 20231206 | 123000 | 4233367250 | 22950 | 22950 | 23000 | 22950 | 222 |
| 385 | 20231206 | 122900 | 4228270000 | 22950 | 22950 | 22950 | 22950 | 1063 |
| 386 | 20231206 | 122800 | 4203874150 | 22950 | 23000 | 23000 | 22950 | 25 |
| 387 | 20231206 | 122700 | 4203300150 | 23000 | 23050 | 23050 | 23000 | 1089 |
| 388 | 20231206 | 122600 | 4178253000 | 23000 | 23050 | 23050 | 23000 | 21 |
| 389 | 20231206 | 122500 | 4177769000 | 23050 | 23000 | 23050 | 23000 | 770 |
| 390 | 20231206 | 122400 | 4160058900 | 23000 | 22950 | 23000 | 22900 | 2982 |
| 391 | 20231206 | 122300 | 4091727450 | 22950 | 22950 | 22950 | 22950 | 458 |
| 392 | 20231206 | 122200 | 4081216350 | 22950 | 22950 | 23000 | 22950 | 175 |
| 393 | 20231206 | 122100 | 4077199600 | 22950 | 22950 | 22950 | 22950 | 554 |
| 394 | 20231206 | 122000 | 4064485300 | 22950 | 23000 | 23000 | 22950 | 665 |
| 395 | 20231206 | 121900 | 4049191300 | 23000 | 23000 | 23000 | 23000 | 258 |
| 396 | 20231206 | 121800 | 4043257300 | 23000 | 23000 | 23000 | 23000 | 353 |
| 397 | 20231206 | 121700 | 4035138300 | 23000 | 22950 | 23000 | 22950 | 124 |
| 398 | 20231206 | 121600 | 4032286500 | 22950 | 23000 | 23000 | 22950 | 118 |
| 399 | 20231206 | 121500 | 4029577900 | 23000 | 23000 | 23000 | 23000 | 20 |
| 400 | 20231206 | 121400 | 4029117900 | 23000 | 23050 | 23050 | 23000 | 939 |
| 401 | 20231206 | 121300 | 4007520500 | 23050 | 23050 | 23050 | 23000 | 57 |
| 402 | 20231206 | 121200 | 4006209400 | 23000 | 23050 | 23050 | 23000 | 128 |
| 403 | 20231206 | 121100 | 4003264150 | 23050 | 23050 | 23050 | 23000 | 98 |
| 404 | 20231206 | 121000 | 4001008600 | 23050 | 23000 | 23050 | 23000 | 109 |
| 405 | 20231206 | 120900 | 3998496450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 406 | 20231206 | 120800 | 3998496450 | 23000 | 23050 | 23050 | 23000 | 251 |
| 407 | 20231206 | 120700 | 3992721550 | 23000 | 23050 | 23050 | 23000 | 45 |
| 408 | 20231206 | 120600 | 3991684350 | 23000 | 23000 | 23000 | 23000 | 228 |
| 409 | 20231206 | 120500 | 3986440350 | 23000 | 23000 | 23000 | 23000 | 12 |
| 410 | 20231206 | 120400 | 3986164350 | 23000 | 23000 | 23000 | 23000 | 58 |
| 411 | 20231206 | 120300 | 3984830350 | 23000 | 23000 | 23000 | 23000 | 75 |
| 412 | 20231206 | 120200 | 3983105350 | 23000 | 22950 | 23000 | 22950 | 49 |
| 413 | 20231206 | 120100 | 3981978550 | 22950 | 22950 | 22950 | 22950 | 377 |
| 414 | 20231206 | 120000 | 3973326400 | 22950 | 23000 | 23000 | 22950 | 69 |
| 415 | 20231206 | 115900 | 3971739450 | 23000 | 23050 | 23050 | 23000 | 556 |
| 416 | 20231206 | 115800 | 3958945500 | 23050 | 23000 | 23050 | 23000 | 1862 |
| 417 | 20231206 | 115700 | 3916118250 | 23050 | 23000 | 23050 | 23000 | 202 |
| 418 | 20231206 | 115600 | 3911469800 | 23050 | 23050 | 23050 | 23050 | 165 |
| 419 | 20231206 | 115500 | 3907666550 | 23050 | 23000 | 23050 | 23000 | 111 |
| 420 | 20231206 | 115400 | 3905113250 | 23050 | 23050 | 23050 | 23050 | 33 |
| 421 | 20231206 | 115300 | 3904352600 | 23050 | 23050 | 23050 | 23000 | 368 |
| 422 | 20231206 | 115200 | 3895871200 | 23050 | 23050 | 23050 | 23000 | 143 |
| 423 | 20231206 | 115100 | 3892575200 | 23050 | 23050 | 23050 | 23000 | 238 |
| 424 | 20231206 | 115000 | 3887090300 | 23050 | 23050 | 23100 | 23050 | 648 |
| 425 | 20231206 | 114900 | 3872149550 | 23050 | 23000 | 23050 | 23000 | 10 |
| 426 | 20231206 | 114800 | 3871919100 | 23050 | 23100 | 23100 | 23050 | 2506 |
| 427 | 20231206 | 114700 | 3814153100 | 23050 | 23100 | 23100 | 23050 | 1336 |
| 428 | 20231206 | 114600 | 3783358050 | 23050 | 23000 | 23050 | 23000 | 4375 |
| 429 | 20231206 | 114500 | 3682571350 | 23000 | 23000 | 23000 | 22950 | 203 |
| 430 | 20231206 | 114400 | 3677907350 | 23000 | 23000 | 23000 | 22950 | 257 |
| 431 | 20231206 | 114300 | 3671999900 | 23000 | 23000 | 23000 | 22950 | 178 |
| 432 | 20231206 | 114200 | 3667908400 | 23000 | 23000 | 23000 | 22950 | 102 |
| 433 | 20231206 | 114100 | 3665567400 | 22950 | 22950 | 23000 | 22900 | 218 |
| 434 | 20231206 | 114000 | 3660565400 | 22950 | 22900 | 22950 | 22900 | 125 |
| 435 | 20231206 | 113900 | 3657701550 | 22900 | 22950 | 22950 | 22900 | 272 |
| 436 | 20231206 | 113800 | 3651472100 | 22950 | 22950 | 22950 | 22900 | 178 |
| 437 | 20231206 | 113700 | 3647389500 | 22900 | 22900 | 22950 | 22900 | 686 |
| 438 | 20231206 | 113600 | 3631675150 | 22950 | 22950 | 22950 | 22900 | 450 |
| 439 | 20231206 | 113500 | 3621367850 | 22950 | 23000 | 23000 | 22950 | 1351 |
| 440 | 20231206 | 113400 | 3590362000 | 23050 | 23050 | 23050 | 22950 | 105 |
| 441 | 20231206 | 113300 | 3587944850 | 23050 | 23050 | 23050 | 23000 | 6001 |
| 442 | 20231206 | 113200 | 3449895250 | 23050 | 23100 | 23100 | 23050 | 76 |
| 443 | 20231206 | 113100 | 3448142350 | 23100 | 23100 | 23100 | 23050 | 974 |
| 444 | 20231206 | 113000 | 3425690100 | 23100 | 23100 | 23100 | 23100 | 176 |
| 445 | 20231206 | 112900 | 3421624500 | 23050 | 23100 | 23100 | 23050 | 104 |
| 446 | 20231206 | 112800 | 3419225350 | 23050 | 23100 | 23100 | 23050 | 1764 |
| 447 | 20231206 | 112700 | 3378534550 | 23100 | 23050 | 23100 | 23050 | 46 |
| 448 | 20231206 | 112600 | 3377473100 | 23050 | 23050 | 23050 | 23050 | 92 |
| 449 | 20231206 | 112500 | 3375352500 | 23050 | 23100 | 23100 | 23050 | 1070 |
| 450 | 20231206 | 112400 | 3350684200 | 23100 | 23100 | 23100 | 23050 | 543 |
| 451 | 20231206 | 112300 | 3338157800 | 23100 | 23100 | 23100 | 23050 | 324 |
| 452 | 20231206 | 112200 | 3330673550 | 23100 | 23050 | 23100 | 23050 | 1476 |
| 453 | 20231206 | 112100 | 3296648300 | 23050 | 23050 | 23050 | 23000 | 248 |
| 454 | 20231206 | 112000 | 3290934900 | 23000 | 23050 | 23050 | 23000 | 229 |
| 455 | 20231206 | 111900 | 3285666200 | 23050 | 23050 | 23050 | 23000 | 434 |
| 456 | 20231206 | 111800 | 3275679900 | 23050 | 23050 | 23050 | 23000 | 424 |
| 457 | 20231206 | 111700 | 3265918650 | 23050 | 23050 | 23050 | 23000 | 86 |
| 458 | 20231206 | 111600 | 3263936900 | 23050 | 23050 | 23050 | 23000 | 178 |
| 459 | 20231206 | 111500 | 3259839800 | 23050 | 23050 | 23050 | 23000 | 261 |
| 460 | 20231206 | 111400 | 3253829250 | 23050 | 23050 | 23050 | 23000 | 82 |
| 461 | 20231206 | 111300 | 3251941100 | 23050 | 23000 | 23050 | 23000 | 59 |
| 462 | 20231206 | 111200 | 3250582600 | 23000 | 23050 | 23050 | 23000 | 297 |
| 463 | 20231206 | 111100 | 3243743600 | 23050 | 23050 | 23050 | 23000 | 824 |
| 464 | 20231206 | 111000 | 3224750850 | 23000 | 23100 | 23100 | 23000 | 611 |
| 465 | 20231206 | 110900 | 3210667600 | 23100 | 23050 | 23100 | 23050 | 2596 |
| 466 | 20231206 | 110800 | 3150826150 | 23050 | 23050 | 23050 | 23000 | 597 |
| 467 | 20231206 | 110700 | 3137067950 | 23050 | 23050 | 23050 | 23000 | 1495 |
| 468 | 20231206 | 110600 | 3102613250 | 23050 | 23050 | 23050 | 23000 | 167 |
| 469 | 20231206 | 110500 | 3098765250 | 23050 | 23050 | 23050 | 23000 | 184 |
| 470 | 20231206 | 110400 | 3094524100 | 23050 | 23000 | 23050 | 23000 | 1048 |
| 471 | 20231206 | 110300 | 3070378500 | 23000 | 23050 | 23050 | 23000 | 174 |
| 472 | 20231206 | 110200 | 3066369850 | 23050 | 23050 | 23050 | 23000 | 407 |
| 473 | 20231206 | 110100 | 3056997300 | 23000 | 23050 | 23050 | 23000 | 227 |
| 474 | 20231206 | 110000 | 3051770650 | 23050 | 23050 | 23050 | 23000 | 235 |
| 475 | 20231206 | 105900 | 3046354400 | 23050 | 23050 | 23050 | 23050 | 1676 |
| 476 | 20231206 | 105800 | 3007722600 | 23000 | 23050 | 23050 | 23000 | 1966 |
| 477 | 20231206 | 105700 | 2962428650 | 23050 | 23050 | 23050 | 23000 | 366 |
| 478 | 20231206 | 105600 | 2953999850 | 23050 | 23000 | 23050 | 23000 | 2006 |
| 479 | 20231206 | 105500 | 2907848550 | 23000 | 22950 | 23000 | 22950 | 158 |
| 480 | 20231206 | 105400 | 2904222050 | 23000 | 23000 | 23000 | 23000 | 155 |
| 481 | 20231206 | 105300 | 2900657050 | 23000 | 23000 | 23000 | 22950 | 1354 |
| 482 | 20231206 | 105200 | 2869518700 | 23000 | 23000 | 23000 | 22950 | 334 |
| 483 | 20231206 | 105100 | 2861847450 | 23000 | 22950 | 23000 | 22950 | 290 |
| 484 | 20231206 | 105000 | 2855178500 | 23000 | 22950 | 23000 | 22950 | 189 |
| 485 | 20231206 | 104900 | 2850839500 | 22950 | 23050 | 23050 | 22950 | 1703 |
| 486 | 20231206 | 104800 | 2811634200 | 23050 | 22900 | 23050 | 22900 | 20770 |
| 487 | 20231206 | 104700 | 2334619450 | 22850 | 22900 | 22900 | 22850 | 109 |
| 488 | 20231206 | 104600 | 2332124400 | 22900 | 22850 | 22900 | 22850 | 427 |
| 489 | 20231206 | 104500 | 2322363100 | 22850 | 22850 | 22900 | 22850 | 624 |
| 490 | 20231206 | 104400 | 2308104650 | 22850 | 22800 | 22850 | 22750 | 4920 |
| 491 | 20231206 | 104300 | 2195769350 | 22750 | 22750 | 22750 | 22750 | 402 |
| 492 | 20231206 | 104200 | 2186623850 | 22750 | 22800 | 22800 | 22750 | 29 |
| 493 | 20231206 | 104100 | 2185963600 | 22800 | 22750 | 22800 | 22750 | 25 |
| 494 | 20231206 | 104000 | 2185394750 | 22800 | 22750 | 22800 | 22750 | 53 |
| 495 | 20231206 | 103900 | 2184188900 | 22800 | 22800 | 22800 | 22700 | 23 |
| 496 | 20231206 | 103800 | 2183665200 | 22750 | 22800 | 22800 | 22700 | 2201 |
| 497 | 20231206 | 103700 | 2133599600 | 22800 | 22750 | 22800 | 22750 | 684 |
| 498 | 20231206 | 103600 | 2118006450 | 22750 | 22750 | 22750 | 22750 | 705 |
| 499 | 20231206 | 103500 | 2101967700 | 22700 | 22750 | 22750 | 22700 | 216 |
| 500 | 20231206 | 103400 | 2097054700 | 22750 | 22700 | 22750 | 22700 | 175 |
| 501 | 20231206 | 103300 | 2093073500 | 22750 | 22700 | 22750 | 22700 | 345 |
| 502 | 20231206 | 103200 | 2085241900 | 22800 | 22800 | 22800 | 22800 | 14 |
| 503 | 20231206 | 103100 | 2084922700 | 22800 | 22750 | 22800 | 22700 | 243 |
| 504 | 20231206 | 103000 | 2079396600 | 22800 | 22700 | 22800 | 22700 | 352 |
| 505 | 20231206 | 102900 | 2071399750 | 22700 | 22700 | 22700 | 22700 | 115 |
| 506 | 20231206 | 102800 | 2068789250 | 22700 | 22700 | 22700 | 22700 | 133 |
| 507 | 20231206 | 102700 | 2065770150 | 22700 | 22650 | 22750 | 22650 | 135 |
| 508 | 20231206 | 102600 | 2062706200 | 22650 | 22700 | 22750 | 22650 | 362 |
| 509 | 20231206 | 102500 | 2054488600 | 22700 | 22700 | 22700 | 22700 | 1930 |
| 510 | 20231206 | 102400 | 2010677600 | 22750 | 22700 | 22750 | 22700 | 441 |
| 511 | 20231206 | 102300 | 2000646200 | 22750 | 22700 | 22750 | 22700 | 574 |
| 512 | 20231206 | 102200 | 1987594500 | 22700 | 22750 | 22750 | 22700 | 1926 |
| 513 | 20231206 | 102100 | 1943782600 | 22750 | 22750 | 22800 | 22750 | 156 |
| 514 | 20231206 | 102000 | 1940233500 | 22750 | 22750 | 22750 | 22750 | 168 |
| 515 | 20231206 | 101900 | 1936411500 | 22800 | 22800 | 22800 | 22800 | 201 |
| 516 | 20231206 | 101800 | 1931828700 | 22800 | 22800 | 22800 | 22800 | 340 |
| 517 | 20231206 | 101700 | 1924076700 | 22800 | 22800 | 22850 | 22800 | 224 |
| 518 | 20231206 | 101600 | 1918969400 | 22800 | 22800 | 22850 | 22800 | 236 |
| 519 | 20231206 | 101500 | 1913588550 | 22850 | 22850 | 22850 | 22800 | 57 |
| 520 | 20231206 | 101400 | 1912286750 | 22850 | 22800 | 22850 | 22750 | 3306 |
| 521 | 20231206 | 101300 | 1836909350 | 22800 | 22800 | 22800 | 22800 | 495 |
| 522 | 20231206 | 101200 | 1825623350 | 22800 | 22850 | 22850 | 22800 | 493 |
| 523 | 20231206 | 101100 | 1814382750 | 22800 | 22800 | 22850 | 22800 | 70 |
| 524 | 20231206 | 101000 | 1812786700 | 22800 | 22800 | 22800 | 22750 | 382 |
| 525 | 20231206 | 100900 | 1804087650 | 22800 | 22750 | 22800 | 22750 | 1686 |
| 526 | 20231206 | 100800 | 1765657600 | 22750 | 22750 | 22800 | 22750 | 114 |
| 527 | 20231206 | 100700 | 1763064050 | 22750 | 22800 | 22800 | 22750 | 79 |
| 528 | 20231206 | 100600 | 1761266050 | 22800 | 22850 | 22850 | 22750 | 958 |
| 529 | 20231206 | 100500 | 1739425450 | 22850 | 22800 | 22850 | 22800 | 92 |
| 530 | 20231206 | 100400 | 1737323850 | 22800 | 22850 | 22850 | 22800 | 572 |
| 531 | 20231206 | 100300 | 1724282200 | 22850 | 22850 | 22850 | 22850 | 142 |
| 532 | 20231206 | 100200 | 1721037500 | 22850 | 22850 | 22850 | 22850 | 57 |
| 533 | 20231206 | 100100 | 1719735050 | 22850 | 22850 | 22850 | 22800 | 476 |
| 534 | 20231206 | 100000 | 1708871350 | 22850 | 22750 | 22850 | 22750 | 411 |
| 535 | 20231206 | 095900 | 1699492350 | 22800 | 22800 | 22800 | 22750 | 853 |
| 536 | 20231206 | 095800 | 1680046450 | 22750 | 22800 | 22800 | 22700 | 692 |
| 537 | 20231206 | 095700 | 1664298000 | 22800 | 22750 | 22800 | 22700 | 1592 |
| 538 | 20231206 | 095600 | 1628070300 | 22700 | 22600 | 22700 | 22600 | 3006 |
| 539 | 20231206 | 095500 | 1560075600 | 22600 | 22550 | 22600 | 22550 | 337 |
| 540 | 20231206 | 095400 | 1552473650 | 22550 | 22600 | 22600 | 22550 | 232 |
| 541 | 20231206 | 095300 | 1547241400 | 22550 | 22600 | 22600 | 22550 | 302 |
| 542 | 20231206 | 095200 | 1540426200 | 22600 | 22500 | 22600 | 22500 | 953 |
| 543 | 20231206 | 095100 | 1518941900 | 22500 | 22550 | 22550 | 22500 | 1282 |
| 544 | 20231206 | 095000 | 1490034800 | 22550 | 22500 | 22550 | 22500 | 1498 |
| 545 | 20231206 | 094900 | 1456305550 | 22550 | 22550 | 22550 | 22500 | 473 |
| 546 | 20231206 | 094800 | 1445655900 | 22500 | 22550 | 22550 | 22500 | 1839 |
| 547 | 20231206 | 094700 | 1404237650 | 22550 | 22600 | 22600 | 22550 | 3339 |
| 548 | 20231206 | 094600 | 1328942550 | 22600 | 22550 | 22600 | 22550 | 869 |
| 549 | 20231206 | 094500 | 1309342150 | 22550 | 22550 | 22600 | 22550 | 330 |
| 550 | 20231206 | 094400 | 1301896700 | 22550 | 22550 | 22550 | 22550 | 769 |
| 551 | 20231206 | 094300 | 1284555750 | 22550 | 22550 | 22600 | 22550 | 209 |
| 552 | 20231206 | 094200 | 1279840100 | 22550 | 22600 | 22600 | 22550 | 172 |
| 553 | 20231206 | 094100 | 1275955200 | 22600 | 22650 | 22650 | 22600 | 2332 |
| 554 | 20231206 | 094000 | 1223249350 | 22650 | 22650 | 22650 | 22600 | 357 |
| 555 | 20231206 | 093900 | 1215176900 | 22650 | 22700 | 22700 | 22650 | 2363 |
| 556 | 20231206 | 093800 | 1161638850 | 22650 | 22700 | 22700 | 22650 | 414 |
| 557 | 20231206 | 093700 | 1152245650 | 22700 | 22800 | 22800 | 22700 | 1665 |
| 558 | 20231206 | 093600 | 1114416700 | 22750 | 22700 | 22750 | 22700 | 678 |
| 559 | 20231206 | 093500 | 1099005550 | 22750 | 22750 | 22750 | 22750 | 863 |
| 560 | 20231206 | 093400 | 1079372300 | 22750 | 22750 | 22750 | 22750 | 816 |
| 561 | 20231206 | 093300 | 1060808300 | 22800 | 22800 | 22800 | 22750 | 1276 |
| 562 | 20231206 | 093200 | 1031717450 | 22800 | 22800 | 22850 | 22800 | 1317 |
| 563 | 20231206 | 093100 | 1001685900 | 22800 | 22800 | 22850 | 22800 | 513 |
| 564 | 20231206 | 093000 | 989989350 | 22800 | 22850 | 22850 | 22800 | 421 |
| 565 | 20231206 | 092900 | 980377300 | 22800 | 22850 | 22850 | 22800 | 412 |
| 566 | 20231206 | 092800 | 970965250 | 22850 | 22900 | 22900 | 22850 | 3255 |
| 567 | 20231206 | 092700 | 896504200 | 22850 | 22900 | 22900 | 22850 | 301 |
| 568 | 20231206 | 092600 | 889611450 | 22900 | 22850 | 22900 | 22800 | 1518 |
| 569 | 20231206 | 092500 | 854920400 | 22850 | 22800 | 22850 | 22800 | 314 |
| 570 | 20231206 | 092400 | 847750100 | 22800 | 22800 | 22850 | 22800 | 723 |
| 571 | 20231206 | 092300 | 831234000 | 22850 | 22850 | 22850 | 22800 | 574 |
| 572 | 20231206 | 092200 | 818120450 | 22850 | 22800 | 22850 | 22800 | 265 |
| 573 | 20231206 | 092100 | 812072000 | 22850 | 22800 | 22850 | 22800 | 623 |
| 574 | 20231206 | 092000 | 797856850 | 22850 | 22800 | 22850 | 22800 | 718 |
| 575 | 20231206 | 091900 | 781484950 | 22800 | 22750 | 22800 | 22750 | 4775 |
| 576 | 20231206 | 091800 | 672624400 | 22750 | 22750 | 22750 | 22700 | 574 |
| 577 | 20231206 | 091700 | 659567600 | 22700 | 22800 | 22800 | 22700 | 546 |
| 578 | 20231206 | 091600 | 647145050 | 22800 | 22800 | 22850 | 22800 | 1363 |
| 579 | 20231206 | 091500 | 616068100 | 22800 | 22800 | 22850 | 22750 | 1591 |
| 580 | 20231206 | 091400 | 579793150 | 22750 | 22750 | 22800 | 22700 | 710 |
| 581 | 20231206 | 091300 | 563629550 | 22750 | 22700 | 22750 | 22650 | 1686 |
| 582 | 20231206 | 091200 | 525281450 | 22700 | 22700 | 22750 | 22700 | 2185 |
| 583 | 20231206 | 091100 | 475653000 | 22700 | 22650 | 22700 | 22650 | 146 |
| 584 | 20231206 | 091000 | 472343950 | 22700 | 22600 | 22700 | 22600 | 1132 |
| 585 | 20231206 | 090900 | 446710150 | 22650 | 22650 | 22700 | 22650 | 722 |
| 586 | 20231206 | 090800 | 430356750 | 22650 | 22550 | 22700 | 22550 | 2079 |
| 587 | 20231206 | 090700 | 383363150 | 22600 | 22550 | 22650 | 22500 | 2175 |
| 588 | 20231206 | 090600 | 334236800 | 22550 | 22550 | 22550 | 22500 | 1054 |
| 589 | 20231206 | 090500 | 310492200 | 22550 | 22550 | 22600 | 22500 | 1155 |
| 590 | 20231206 | 090400 | 284439050 | 22500 | 22600 | 22600 | 22500 | 986 |
| 591 | 20231206 | 090300 | 262187800 | 22600 | 22600 | 22600 | 22500 | 5134 |
| 592 | 20231206 | 090200 | 146421600 | 22650 | 22600 | 22700 | 22600 | 1886 |
| 593 | 20231206 | 090100 | 103771450 | 22650 | 22800 | 22800 | 22650 | 506 |
| 594 | 20231206 | 090000 | 92259800 | 22800 | 22600 | 22950 | 22600 | 4022 |