31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 3 | 20231206 | 184700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20231206 | 184600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20231206 | 184500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20231206 | 184400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20231206 | 184300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20231206 | 184200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20231206 | 184100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20231206 | 184000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20231206 | 183900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20231206 | 183800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20231206 | 183700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20231206 | 183600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20231206 | 183500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20231206 | 183400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20231206 | 183300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20231206 | 183200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20231206 | 183100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20231206 | 183000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20231206 | 182900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20231206 | 182800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20231206 | 182700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20231206 | 182600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20231206 | 182500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20231206 | 182400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20231206 | 182300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20231206 | 182200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20231206 | 182100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20231206 | 182000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20231206 | 181900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20231206 | 181800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 33 | 20231206 | 181700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20231206 | 181600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20231206 | 181500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20231206 | 181400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20231206 | 181300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20231206 | 181200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20231206 | 181100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20231206 | 181000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20231206 | 180900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20231206 | 180800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20231206 | 180700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20231206 | 180600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20231206 | 180500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20231206 | 180400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20231206 | 180300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20231206 | 180200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20231206 | 180100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20231206 | 180000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20231206 | 175900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20231206 | 175800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20231206 | 175700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20231206 | 175600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20231206 | 175500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20231206 | 175400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20231206 | 175300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20231206 | 175200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20231206 | 175100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20231206 | 175000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20231206 | 174900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20231206 | 174800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 63 | 20231206 | 174700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20231206 | 174600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20231206 | 174500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20231206 | 174400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20231206 | 174300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20231206 | 174200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20231206 | 174100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20231206 | 174000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20231206 | 173900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20231206 | 173800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20231206 | 173700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20231206 | 173600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20231206 | 173500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20231206 | 173400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20231206 | 173300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20231206 | 173200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20231206 | 173100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20231206 | 173000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20231206 | 172900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20231206 | 172800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20231206 | 172700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20231206 | 172600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20231206 | 172500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20231206 | 172400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20231206 | 172300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20231206 | 172200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20231206 | 172100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20231206 | 172000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20231206 | 171900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20231206 | 171800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 93 | 20231206 | 171700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20231206 | 171600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20231206 | 171500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20231206 | 171400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20231206 | 171300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20231206 | 171200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20231206 | 171100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20231206 | 171000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20231206 | 170900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20231206 | 170800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20231206 | 170700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20231206 | 170600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20231206 | 170500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20231206 | 170400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20231206 | 170300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20231206 | 170200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20231206 | 170100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20231206 | 170000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20231206 | 165900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20231206 | 165800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20231206 | 165700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20231206 | 165600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20231206 | 165500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20231206 | 165400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20231206 | 165300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20231206 | 165200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20231206 | 165100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20231206 | 165000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20231206 | 164900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20231206 | 164800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 123 | 20231206 | 164700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20231206 | 164600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20231206 | 164500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20231206 | 164400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20231206 | 164300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20231206 | 164200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20231206 | 164100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20231206 | 164000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20231206 | 163900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20231206 | 163800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20231206 | 163700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20231206 | 163600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20231206 | 163500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20231206 | 163400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20231206 | 163300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20231206 | 163200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20231206 | 163100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20231206 | 163000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20231206 | 162900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20231206 | 162800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20231206 | 162700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20231206 | 162600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20231206 | 162500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20231206 | 162400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20231206 | 162300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20231206 | 162200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20231206 | 162100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20231206 | 162000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20231206 | 161900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20231206 | 161800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 153 | 20231206 | 161700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20231206 | 161600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20231206 | 161500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20231206 | 161400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20231206 | 161300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20231206 | 161200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20231206 | 161100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20231206 | 161000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20231206 | 160900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20231206 | 160800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20231206 | 160700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20231206 | 160600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20231206 | 160500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20231206 | 160400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20231206 | 160300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20231206 | 160200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20231206 | 160100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20231206 | 160000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20231206 | 155900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20231206 | 155800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20231206 | 155700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20231206 | 155600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20231206 | 155500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20231206 | 155400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20231206 | 155300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20231206 | 155200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20231206 | 155100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20231206 | 155000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20231206 | 154900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20231206 | 154800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 183 | 20231206 | 154700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20231206 | 154600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20231206 | 154500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20231206 | 154400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20231206 | 154300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20231206 | 154200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20231206 | 154100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20231206 | 154000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20231206 | 153900 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20231206 | 153800 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20231206 | 153700 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20231206 | 153600 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20231206 | 153500 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20231206 | 153400 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20231206 | 153300 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20231206 | 153200 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20231206 | 153100 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20231206 | 153000 | 2672735400 | 24000 | 24000 | 24000 | 24000 | 4765 |
| 201 | 20231206 | 152900 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20231206 | 152800 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20231206 | 152700 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20231206 | 152600 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20231206 | 152500 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20231206 | 152400 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20231206 | 152300 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20231206 | 152200 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20231206 | 152100 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20231206 | 152000 | 2558375400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20231206 | 151900 | 2558375400 | 24100 | 24000 | 24100 | 24000 | 100 |
| 212 | 20231206 | 151800 | 2555972850 | 24000 | 24050 | 24100 | 24000 | 43 |
| 213 | 20231206 | 151700 | 2554937450 | 24050 | 24100 | 24100 | 24000 | 104 |
| 214 | 20231206 | 151600 | 2552437400 | 24000 | 24050 | 24100 | 24000 | 219 |
| 215 | 20231206 | 151500 | 2547167000 | 24050 | 24050 | 24100 | 24000 | 236 |
| 216 | 20231206 | 151400 | 2541491700 | 24050 | 24050 | 24050 | 24000 | 533 |
| 217 | 20231206 | 151300 | 2528676700 | 24000 | 24000 | 24050 | 24000 | 107 |
| 218 | 20231206 | 151200 | 2526105850 | 24050 | 24000 | 24050 | 24000 | 125 |
| 219 | 20231206 | 151100 | 2523101450 | 24000 | 24000 | 24050 | 24000 | 134 |
| 220 | 20231206 | 151000 | 2519880650 | 24000 | 24000 | 24050 | 24000 | 392 |
| 221 | 20231206 | 150900 | 2510454400 | 24050 | 24050 | 24050 | 24000 | 697 |
| 222 | 20231206 | 150800 | 2493700600 | 24000 | 24050 | 24050 | 24000 | 179 |
| 223 | 20231206 | 150700 | 2489397450 | 24050 | 24000 | 24050 | 24000 | 101 |
| 224 | 20231206 | 150600 | 2486969600 | 24050 | 24050 | 24050 | 24000 | 151 |
| 225 | 20231206 | 150500 | 2483339250 | 24000 | 24000 | 24050 | 24000 | 113 |
| 226 | 20231206 | 150400 | 2480623050 | 24000 | 24000 | 24050 | 24000 | 92 |
| 227 | 20231206 | 150300 | 2478412050 | 24050 | 24050 | 24050 | 24000 | 112 |
| 228 | 20231206 | 150200 | 2475719500 | 24050 | 24000 | 24050 | 24000 | 221 |
| 229 | 20231206 | 150100 | 2470413100 | 24100 | 24050 | 24100 | 24000 | 260 |
| 230 | 20231206 | 150000 | 2464165300 | 24000 | 24050 | 24100 | 24000 | 205 |
| 231 | 20231206 | 145900 | 2459237400 | 24000 | 24050 | 24100 | 24000 | 487 |
| 232 | 20231206 | 145800 | 2447525100 | 24100 | 24050 | 24100 | 24000 | 283 |
| 233 | 20231206 | 145700 | 2440720600 | 24050 | 24000 | 24050 | 24000 | 181 |
| 234 | 20231206 | 145600 | 2436369850 | 24050 | 24100 | 24100 | 24000 | 328 |
| 235 | 20231206 | 145500 | 2428488500 | 24100 | 24050 | 24100 | 24000 | 144 |
| 236 | 20231206 | 145400 | 2425020700 | 24100 | 24100 | 24100 | 24000 | 255 |
| 237 | 20231206 | 145300 | 2418883300 | 24050 | 24050 | 24050 | 24000 | 482 |
| 238 | 20231206 | 145200 | 2407295000 | 24050 | 24050 | 24050 | 24000 | 333 |
| 239 | 20231206 | 145100 | 2399296550 | 24050 | 24000 | 24050 | 24000 | 247 |
| 240 | 20231206 | 145000 | 2393362050 | 24050 | 24050 | 24050 | 24000 | 201 |
| 241 | 20231206 | 144900 | 2388530150 | 24000 | 24050 | 24050 | 24000 | 317 |
| 242 | 20231206 | 144800 | 2380913650 | 24050 | 24050 | 24100 | 23950 | 294 |
| 243 | 20231206 | 144700 | 2373852700 | 24050 | 24050 | 24050 | 23950 | 262 |
| 244 | 20231206 | 144600 | 2367557650 | 24000 | 24000 | 24050 | 24000 | 189 |
| 245 | 20231206 | 144500 | 2363014550 | 24000 | 24050 | 24050 | 24000 | 347 |
| 246 | 20231206 | 144400 | 2354680400 | 24050 | 24050 | 24050 | 24000 | 212 |
| 247 | 20231206 | 144300 | 2349585100 | 24050 | 24050 | 24050 | 24000 | 262 |
| 248 | 20231206 | 144200 | 2343290800 | 24000 | 24000 | 24050 | 24000 | 200 |
| 249 | 20231206 | 144100 | 2338485350 | 24050 | 24000 | 24050 | 24000 | 327 |
| 250 | 20231206 | 144000 | 2330631150 | 24000 | 24000 | 24050 | 23950 | 299 |
| 251 | 20231206 | 143900 | 2323450100 | 24000 | 24000 | 24050 | 23950 | 307 |
| 252 | 20231206 | 143800 | 2316078250 | 24050 | 23950 | 24050 | 23950 | 783 |
| 253 | 20231206 | 143700 | 2297269550 | 24000 | 23950 | 24000 | 23950 | 126 |
| 254 | 20231206 | 143600 | 2294248500 | 24000 | 24050 | 24050 | 23950 | 191 |
| 255 | 20231206 | 143500 | 2289667900 | 24050 | 24000 | 24050 | 23950 | 443 |
| 256 | 20231206 | 143400 | 2279042000 | 24000 | 24000 | 24050 | 24000 | 467 |
| 257 | 20231206 | 143300 | 2267829300 | 24000 | 24050 | 24050 | 24000 | 263 |
| 258 | 20231206 | 143200 | 2261512300 | 24000 | 24000 | 24050 | 23950 | 1353 |
| 259 | 20231206 | 143100 | 2229041350 | 23950 | 24000 | 24000 | 23950 | 135 |
| 260 | 20231206 | 143000 | 2225804950 | 24000 | 24000 | 24000 | 23950 | 324 |
| 261 | 20231206 | 142900 | 2218037600 | 23950 | 24000 | 24000 | 23950 | 160 |
| 262 | 20231206 | 142800 | 2214202400 | 23950 | 23950 | 24000 | 23950 | 139 |
| 263 | 20231206 | 142700 | 2210869950 | 24000 | 24000 | 24000 | 23950 | 280 |
| 264 | 20231206 | 142600 | 2204160650 | 23950 | 24000 | 24000 | 23950 | 221 |
| 265 | 20231206 | 142500 | 2198864900 | 23950 | 24000 | 24000 | 23950 | 129 |
| 266 | 20231206 | 142400 | 2195771750 | 24000 | 23950 | 24000 | 23950 | 112 |
| 267 | 20231206 | 142300 | 2193086450 | 24000 | 23950 | 24000 | 23950 | 241 |
| 268 | 20231206 | 142200 | 2187311150 | 24000 | 24000 | 24000 | 23950 | 212 |
| 269 | 20231206 | 142100 | 2182228450 | 24000 | 24000 | 24000 | 23950 | 185 |
| 270 | 20231206 | 142000 | 2177794650 | 24000 | 23950 | 24000 | 23950 | 379 |
| 271 | 20231206 | 141900 | 2168704150 | 23950 | 24000 | 24000 | 23950 | 427 |
| 272 | 20231206 | 141800 | 2158460800 | 24000 | 23950 | 24000 | 23950 | 133 |
| 273 | 20231206 | 141700 | 2155272500 | 24000 | 23950 | 24000 | 23950 | 77 |
| 274 | 20231206 | 141600 | 2153424950 | 23950 | 24000 | 24000 | 23950 | 301 |
| 275 | 20231206 | 141500 | 2146210100 | 24000 | 23950 | 24000 | 23950 | 163 |
| 276 | 20231206 | 141400 | 2142301950 | 24000 | 23950 | 24000 | 23950 | 96 |
| 277 | 20231206 | 141300 | 2139999650 | 24000 | 24000 | 24000 | 23950 | 95 |
| 278 | 20231206 | 141200 | 2137721350 | 24000 | 24000 | 24000 | 23950 | 215 |
| 279 | 20231206 | 141100 | 2132568750 | 23950 | 23950 | 24000 | 23950 | 145 |
| 280 | 20231206 | 141000 | 2129093150 | 24000 | 23950 | 24000 | 23950 | 139 |
| 281 | 20231206 | 140900 | 2125761200 | 24000 | 23950 | 24000 | 23950 | 259 |
| 282 | 20231206 | 140800 | 2119555300 | 24000 | 23950 | 24000 | 23950 | 106 |
| 283 | 20231206 | 140700 | 2117013200 | 23950 | 24000 | 24000 | 23950 | 147 |
| 284 | 20231206 | 140600 | 2113489850 | 24000 | 24000 | 24000 | 23950 | 113 |
| 285 | 20231206 | 140500 | 2110780600 | 23950 | 24000 | 24000 | 23950 | 614 |
| 286 | 20231206 | 140400 | 2096070800 | 24000 | 24000 | 24000 | 23950 | 139 |
| 287 | 20231206 | 140300 | 2092737550 | 24000 | 24000 | 24000 | 23950 | 67 |
| 288 | 20231206 | 140200 | 2091129900 | 24000 | 23950 | 24000 | 23950 | 115 |
| 289 | 20231206 | 140100 | 2088373500 | 24000 | 23950 | 24000 | 23950 | 194 |
| 290 | 20231206 | 140000 | 2083724250 | 23950 | 23950 | 24000 | 23950 | 85 |
| 291 | 20231206 | 135900 | 2081685750 | 24000 | 24000 | 24000 | 23950 | 130 |
| 292 | 20231206 | 135800 | 2078569250 | 24000 | 24000 | 24000 | 23950 | 209 |
| 293 | 20231206 | 135700 | 2073561500 | 23950 | 24000 | 24000 | 23950 | 184 |
| 294 | 20231206 | 135600 | 2069149300 | 23950 | 24000 | 24000 | 23950 | 140 |
| 295 | 20231206 | 135500 | 2065792850 | 23950 | 24000 | 24000 | 23950 | 132 |
| 296 | 20231206 | 135400 | 2062628450 | 23950 | 23950 | 24000 | 23950 | 257 |
| 297 | 20231206 | 135300 | 2056470950 | 23950 | 23950 | 24000 | 23900 | 167 |
| 298 | 20231206 | 135200 | 2052468350 | 23950 | 23950 | 23950 | 23900 | 114 |
| 299 | 20231206 | 135100 | 2049738150 | 23950 | 23950 | 24000 | 23900 | 287 |
| 300 | 20231206 | 135000 | 2042865750 | 23950 | 23900 | 24000 | 23900 | 162 |
| 301 | 20231206 | 134900 | 2038989600 | 23950 | 23950 | 23950 | 23900 | 173 |
| 302 | 20231206 | 134800 | 2034847800 | 23950 | 23950 | 23950 | 23900 | 117 |
| 303 | 20231206 | 134700 | 2032047150 | 23950 | 23900 | 23950 | 23900 | 590 |
| 304 | 20231206 | 134600 | 2017920650 | 23950 | 23900 | 23950 | 23900 | 107 |
| 305 | 20231206 | 134500 | 2015359600 | 23900 | 23950 | 23950 | 23900 | 123 |
| 306 | 20231206 | 134400 | 2012417100 | 23900 | 23950 | 23950 | 23900 | 111 |
| 307 | 20231206 | 134300 | 2009760300 | 23950 | 23950 | 24000 | 23950 | 717 |
| 308 | 20231206 | 134200 | 1992587900 | 23950 | 24000 | 24000 | 23950 | 110 |
| 309 | 20231206 | 134100 | 1989951950 | 23950 | 23950 | 24000 | 23950 | 49 |
| 310 | 20231206 | 134000 | 1988778250 | 23950 | 23950 | 23950 | 23950 | 144 |
| 311 | 20231206 | 133900 | 1985329450 | 23950 | 23950 | 24000 | 23950 | 128 |
| 312 | 20231206 | 133800 | 1982263650 | 23950 | 24000 | 24000 | 23950 | 33 |
| 313 | 20231206 | 133700 | 1981473200 | 24000 | 23950 | 24000 | 23950 | 51 |
| 314 | 20231206 | 133600 | 1980250700 | 23950 | 24000 | 24000 | 23950 | 217 |
| 315 | 20231206 | 133500 | 1975051900 | 23950 | 24000 | 24000 | 23950 | 78 |
| 316 | 20231206 | 133400 | 1973181950 | 23950 | 24000 | 24000 | 23950 | 114 |
| 317 | 20231206 | 133300 | 1970448100 | 24000 | 23950 | 24000 | 23950 | 188 |
| 318 | 20231206 | 133200 | 1965939700 | 23950 | 23950 | 24000 | 23950 | 186 |
| 319 | 20231206 | 133100 | 1961482100 | 23950 | 23950 | 24000 | 23950 | 88 |
| 320 | 20231206 | 133000 | 1959371700 | 23950 | 23950 | 23950 | 23950 | 72 |
| 321 | 20231206 | 132900 | 1957647300 | 24000 | 23950 | 24000 | 23950 | 162 |
| 322 | 20231206 | 132800 | 1953766450 | 24000 | 23950 | 24000 | 23950 | 70 |
| 323 | 20231206 | 132700 | 1952089000 | 23950 | 23950 | 24000 | 23950 | 35 |
| 324 | 20231206 | 132600 | 1951249200 | 23950 | 23950 | 24000 | 23950 | 97 |
| 325 | 20231206 | 132500 | 1948925900 | 23950 | 23950 | 24000 | 23950 | 134 |
| 326 | 20231206 | 132400 | 1945716500 | 23950 | 23950 | 24000 | 23950 | 54 |
| 327 | 20231206 | 132300 | 1944422050 | 23950 | 23950 | 24000 | 23950 | 56 |
| 328 | 20231206 | 132200 | 1943080500 | 23950 | 24000 | 24000 | 23950 | 86 |
| 329 | 20231206 | 132100 | 1941018000 | 23950 | 23950 | 24000 | 23950 | 196 |
| 330 | 20231206 | 132000 | 1936323600 | 24000 | 23950 | 24000 | 23950 | 1377 |
| 331 | 20231206 | 131900 | 1903297800 | 24000 | 24000 | 24000 | 23950 | 82 |
| 332 | 20231206 | 131800 | 1901331350 | 23950 | 23950 | 24000 | 23950 | 154 |
| 333 | 20231206 | 131700 | 1897642800 | 24000 | 23950 | 24000 | 23950 | 88 |
| 334 | 20231206 | 131600 | 1895532250 | 23950 | 24000 | 24050 | 23950 | 2069 |
| 335 | 20231206 | 131500 | 1845829750 | 24000 | 23950 | 24000 | 23950 | 186 |
| 336 | 20231206 | 131400 | 1841367400 | 23950 | 24000 | 24000 | 23950 | 138 |
| 337 | 20231206 | 131300 | 1838062100 | 24000 | 23950 | 24000 | 23950 | 78 |
| 338 | 20231206 | 131200 | 1836193650 | 23950 | 24000 | 24000 | 23950 | 136 |
| 339 | 20231206 | 131100 | 1832931200 | 23950 | 24000 | 24000 | 23950 | 75 |
| 340 | 20231206 | 131000 | 1831134350 | 23950 | 23950 | 24000 | 23950 | 193 |
| 341 | 20231206 | 130900 | 1826510650 | 23950 | 23950 | 24000 | 23950 | 13 |
| 342 | 20231206 | 130800 | 1826198850 | 23950 | 23950 | 23950 | 23950 | 138 |
| 343 | 20231206 | 130700 | 1822893750 | 23950 | 24000 | 24000 | 23950 | 147 |
| 344 | 20231206 | 130600 | 1819372800 | 24000 | 23950 | 24000 | 23950 | 260 |
| 345 | 20231206 | 130500 | 1813144700 | 23950 | 23950 | 24000 | 23950 | 13 |
| 346 | 20231206 | 130400 | 1812832900 | 23950 | 24000 | 24000 | 23950 | 47 |
| 347 | 20231206 | 130300 | 1811706300 | 24000 | 24000 | 24000 | 23950 | 232 |
| 348 | 20231206 | 130200 | 1806147350 | 24000 | 23950 | 24000 | 23950 | 323 |
| 349 | 20231206 | 130100 | 1798395450 | 23950 | 24000 | 24000 | 23950 | 74 |
| 350 | 20231206 | 130000 | 1796622100 | 24000 | 23950 | 24000 | 23950 | 82 |
| 351 | 20231206 | 125900 | 1794658050 | 23950 | 23950 | 24000 | 23950 | 134 |
| 352 | 20231206 | 125800 | 1791446750 | 24000 | 23950 | 24000 | 23950 | 5 |
| 353 | 20231206 | 125700 | 1791326800 | 23950 | 24000 | 24000 | 23950 | 61 |
| 354 | 20231206 | 125600 | 1789864250 | 24000 | 23950 | 24000 | 23950 | 210 |
| 355 | 20231206 | 125500 | 1784832150 | 23950 | 23950 | 24050 | 23950 | 214 |
| 356 | 20231206 | 125400 | 1779697700 | 24000 | 24000 | 24000 | 23950 | 163 |
| 357 | 20231206 | 125300 | 1775788350 | 24000 | 23950 | 24000 | 23950 | 258 |
| 358 | 20231206 | 125200 | 1769597850 | 24050 | 24000 | 24050 | 23950 | 199 |
| 359 | 20231206 | 125100 | 1764830100 | 24000 | 24000 | 24000 | 24000 | 74 |
| 360 | 20231206 | 125000 | 1763054100 | 24000 | 24000 | 24000 | 23950 | 221 |
| 361 | 20231206 | 124900 | 1757751500 | 23950 | 23950 | 24000 | 23950 | 271 |
| 362 | 20231206 | 124800 | 1751253900 | 24000 | 24000 | 24000 | 23950 | 53 |
| 363 | 20231206 | 124700 | 1749983300 | 24000 | 23950 | 24000 | 23950 | 636 |
| 364 | 20231206 | 124600 | 1734722600 | 24000 | 24000 | 24000 | 23950 | 830 |
| 365 | 20231206 | 124500 | 1714802650 | 23950 | 23950 | 24000 | 23950 | 206 |
| 366 | 20231206 | 124400 | 1709868550 | 23950 | 23950 | 24000 | 23950 | 124 |
| 367 | 20231206 | 124300 | 1706897900 | 24000 | 24000 | 24000 | 23950 | 297 |
| 368 | 20231206 | 124200 | 1699773350 | 23950 | 23950 | 24000 | 23950 | 582 |
| 369 | 20231206 | 124100 | 1685808950 | 23950 | 24000 | 24000 | 23950 | 195 |
| 370 | 20231206 | 124000 | 1681138450 | 23950 | 24000 | 24000 | 23950 | 264 |
| 371 | 20231206 | 123900 | 1674815250 | 23950 | 23950 | 23950 | 23950 | 133 |
| 372 | 20231206 | 123800 | 1671629900 | 24000 | 23950 | 24000 | 23950 | 377 |
| 373 | 20231206 | 123700 | 1662599200 | 24000 | 23950 | 24000 | 23950 | 4 |
| 374 | 20231206 | 123600 | 1662503250 | 23950 | 23950 | 24000 | 23950 | 170 |
| 375 | 20231206 | 123500 | 1658425700 | 23950 | 24000 | 24000 | 23950 | 85 |
| 376 | 20231206 | 123400 | 1656385750 | 24000 | 24000 | 24000 | 23950 | 236 |
| 377 | 20231206 | 123300 | 1650729450 | 24000 | 24000 | 24000 | 23950 | 118 |
| 378 | 20231206 | 123200 | 1647901950 | 23950 | 24000 | 24000 | 23950 | 157 |
| 379 | 20231206 | 123100 | 1644141550 | 24000 | 23950 | 24000 | 23950 | 135 |
| 380 | 20231206 | 123000 | 1640908150 | 23950 | 24000 | 24000 | 23950 | 225 |
| 381 | 20231206 | 122900 | 1635516450 | 23950 | 24000 | 24000 | 23950 | 122 |
| 382 | 20231206 | 122800 | 1632589950 | 24000 | 24000 | 24000 | 23950 | 44 |
| 383 | 20231206 | 122700 | 1631534000 | 24000 | 24000 | 24000 | 23950 | 354 |
| 384 | 20231206 | 122600 | 1623045750 | 24000 | 24000 | 24000 | 23950 | 24 |
| 385 | 20231206 | 122500 | 1622469850 | 23950 | 24000 | 24000 | 23950 | 342 |
| 386 | 20231206 | 122400 | 1614264450 | 23950 | 24000 | 24000 | 23950 | 102 |
| 387 | 20231206 | 122300 | 1611818000 | 24000 | 23950 | 24000 | 23950 | 261 |
| 388 | 20231206 | 122200 | 1605563000 | 24000 | 24000 | 24000 | 23950 | 123 |
| 389 | 20231206 | 122100 | 1602612700 | 24000 | 24000 | 24000 | 23950 | 252 |
| 390 | 20231206 | 122000 | 1596567800 | 23950 | 24000 | 24000 | 23950 | 200 |
| 391 | 20231206 | 121900 | 1591775600 | 23950 | 23950 | 24000 | 23950 | 158 |
| 392 | 20231206 | 121800 | 1587990300 | 23950 | 23950 | 24000 | 23950 | 187 |
| 393 | 20231206 | 121700 | 1583508700 | 24000 | 24000 | 24000 | 23950 | 57 |
| 394 | 20231206 | 121600 | 1582141950 | 24000 | 24000 | 24000 | 23950 | 289 |
| 395 | 20231206 | 121500 | 1575215950 | 24000 | 24000 | 24000 | 23950 | 131 |
| 396 | 20231206 | 121400 | 1572073050 | 24000 | 23950 | 24000 | 23950 | 74 |
| 397 | 20231206 | 121300 | 1570299800 | 23950 | 24000 | 24000 | 23950 | 52 |
| 398 | 20231206 | 121200 | 1569054200 | 23950 | 24000 | 24000 | 23950 | 211 |
| 399 | 20231206 | 121100 | 1563999250 | 23950 | 23950 | 24000 | 23950 | 101 |
| 400 | 20231206 | 121000 | 1561579250 | 23950 | 23950 | 24000 | 23950 | 61 |
| 401 | 20231206 | 120900 | 1560118200 | 23950 | 23950 | 24000 | 23950 | 222 |
| 402 | 20231206 | 120800 | 1554799850 | 24000 | 24000 | 24050 | 23950 | 99 |
| 403 | 20231206 | 120700 | 1552424750 | 24000 | 24000 | 24000 | 24000 | 63 |
| 404 | 20231206 | 120600 | 1550912750 | 24000 | 23950 | 24000 | 23950 | 277 |
| 405 | 20231206 | 120500 | 1544270600 | 23950 | 24000 | 24000 | 23950 | 219 |
| 406 | 20231206 | 120400 | 1539023600 | 24000 | 23950 | 24000 | 23950 | 31 |
| 407 | 20231206 | 120300 | 1538280650 | 23950 | 24000 | 24000 | 23950 | 76 |
| 408 | 20231206 | 120200 | 1536458000 | 24000 | 23950 | 24000 | 23950 | 218 |
| 409 | 20231206 | 120100 | 1531227400 | 23950 | 24000 | 24050 | 23950 | 185 |
| 410 | 20231206 | 120000 | 1526791050 | 24000 | 24050 | 24050 | 24000 | 140 |
| 411 | 20231206 | 115900 | 1523430750 | 24000 | 23950 | 24000 | 23950 | 227 |
| 412 | 20231206 | 115800 | 1517984850 | 23950 | 24000 | 24050 | 23950 | 165 |
| 413 | 20231206 | 115700 | 1514031300 | 24000 | 23950 | 24050 | 23950 | 56 |
| 414 | 20231206 | 115600 | 1512687500 | 24050 | 24000 | 24050 | 23950 | 233 |
| 415 | 20231206 | 115500 | 1507098000 | 24000 | 24050 | 24050 | 24000 | 778 |
| 416 | 20231206 | 115400 | 1488425900 | 24000 | 24000 | 24050 | 24000 | 276 |
| 417 | 20231206 | 115300 | 1481801850 | 24000 | 24000 | 24050 | 24000 | 90 |
| 418 | 20231206 | 115200 | 1479640750 | 24050 | 24000 | 24050 | 24000 | 9 |
| 419 | 20231206 | 115100 | 1479424550 | 24000 | 24050 | 24050 | 24000 | 296 |
| 420 | 20231206 | 115000 | 1472320050 | 24000 | 24050 | 24050 | 24000 | 244 |
| 421 | 20231206 | 114900 | 1466461750 | 24000 | 24050 | 24050 | 24000 | 150 |
| 422 | 20231206 | 114800 | 1462860650 | 24000 | 24000 | 24050 | 24000 | 109 |
| 423 | 20231206 | 114700 | 1460243050 | 24000 | 24000 | 24050 | 24000 | 227 |
| 424 | 20231206 | 114600 | 1454794900 | 24000 | 24000 | 24050 | 24000 | 81 |
| 425 | 20231206 | 114500 | 1452850400 | 24000 | 24050 | 24050 | 24000 | 80 |
| 426 | 20231206 | 114400 | 1450930300 | 24000 | 24000 | 24050 | 24000 | 81 |
| 427 | 20231206 | 114300 | 1448984100 | 24000 | 24000 | 24050 | 24000 | 228 |
| 428 | 20231206 | 114200 | 1443510100 | 24050 | 24000 | 24050 | 24000 | 83 |
| 429 | 20231206 | 114100 | 1441517950 | 24000 | 24050 | 24050 | 24000 | 89 |
| 430 | 20231206 | 114000 | 1439381450 | 24050 | 24050 | 24050 | 24000 | 211 |
| 431 | 20231206 | 113900 | 1434316750 | 24000 | 24050 | 24050 | 24000 | 136 |
| 432 | 20231206 | 113800 | 1431051200 | 24050 | 24000 | 24050 | 24000 | 74 |
| 433 | 20231206 | 113700 | 1429274150 | 24000 | 24000 | 24050 | 24000 | 374 |
| 434 | 20231206 | 113600 | 1420297150 | 24000 | 24050 | 24050 | 24000 | 231 |
| 435 | 20231206 | 113500 | 1414752200 | 24000 | 24050 | 24050 | 24000 | 109 |
| 436 | 20231206 | 113400 | 1412134050 | 24000 | 24000 | 24050 | 24000 | 62 |
| 437 | 20231206 | 113300 | 1410644950 | 24050 | 24000 | 24050 | 24000 | 93 |
| 438 | 20231206 | 113200 | 1408411250 | 24000 | 24000 | 24050 | 24000 | 195 |
| 439 | 20231206 | 113100 | 1403730400 | 24000 | 24050 | 24050 | 24000 | 121 |
| 440 | 20231206 | 113000 | 1400824950 | 24000 | 24050 | 24050 | 24000 | 57 |
| 441 | 20231206 | 112900 | 1399455350 | 24050 | 24000 | 24050 | 24000 | 356 |
| 442 | 20231206 | 112800 | 1390910300 | 24050 | 24000 | 24050 | 24000 | 97 |
| 443 | 20231206 | 112700 | 1388581300 | 24000 | 24000 | 24050 | 24000 | 151 |
| 444 | 20231206 | 112600 | 1384954600 | 24000 | 24000 | 24050 | 24000 | 298 |
| 445 | 20231206 | 112500 | 1377800800 | 24050 | 24050 | 24050 | 24000 | 305 |
| 446 | 20231206 | 112400 | 1370473750 | 24050 | 24050 | 24050 | 24000 | 329 |
| 447 | 20231206 | 112300 | 1362564500 | 24050 | 24000 | 24050 | 24000 | 47 |
| 448 | 20231206 | 112200 | 1361435700 | 24000 | 24000 | 24050 | 24000 | 63 |
| 449 | 20231206 | 112100 | 1359922400 | 24050 | 24000 | 24050 | 24000 | 246 |
| 450 | 20231206 | 112000 | 1354016400 | 24000 | 24050 | 24050 | 24000 | 144 |
| 451 | 20231206 | 111900 | 1350557700 | 24000 | 24000 | 24000 | 24000 | 67 |
| 452 | 20231206 | 111800 | 1348949700 | 24050 | 24100 | 24100 | 24000 | 223 |
| 453 | 20231206 | 111700 | 1343595250 | 24050 | 24050 | 24050 | 24000 | 367 |
| 454 | 20231206 | 111600 | 1334770450 | 24050 | 24100 | 24100 | 24000 | 217 |
| 455 | 20231206 | 111500 | 1329550950 | 24050 | 24050 | 24050 | 24050 | 124 |
| 456 | 20231206 | 111400 | 1326568750 | 24050 | 24050 | 24100 | 24000 | 209 |
| 457 | 20231206 | 111300 | 1321545350 | 24050 | 24050 | 24100 | 24050 | 157 |
| 458 | 20231206 | 111200 | 1317769300 | 24050 | 24050 | 24100 | 24050 | 1012 |
| 459 | 20231206 | 111100 | 1293429050 | 24050 | 24100 | 24100 | 24050 | 103 |
| 460 | 20231206 | 111000 | 1290951750 | 24050 | 24100 | 24100 | 24050 | 335 |
| 461 | 20231206 | 110900 | 1282894750 | 24050 | 24100 | 24100 | 24050 | 51 |
| 462 | 20231206 | 110800 | 1281668100 | 24100 | 24050 | 24100 | 24050 | 57 |
| 463 | 20231206 | 110700 | 1280296750 | 24050 | 24100 | 24100 | 24050 | 206 |
| 464 | 20231206 | 110600 | 1275341050 | 24100 | 24050 | 24100 | 24050 | 72 |
| 465 | 20231206 | 110500 | 1273609050 | 24050 | 24100 | 24100 | 24050 | 62 |
| 466 | 20231206 | 110400 | 1272117600 | 24050 | 24050 | 24100 | 24050 | 119 |
| 467 | 20231206 | 110300 | 1269255550 | 24050 | 24100 | 24100 | 24050 | 266 |
| 468 | 20231206 | 110200 | 1262854300 | 24050 | 24050 | 24100 | 24050 | 133 |
| 469 | 20231206 | 110100 | 1259653700 | 24100 | 24100 | 24100 | 24050 | 46 |
| 470 | 20231206 | 110000 | 1258546250 | 24100 | 24100 | 24100 | 24050 | 219 |
| 471 | 20231206 | 105900 | 1253275850 | 24050 | 24050 | 24100 | 24050 | 179 |
| 472 | 20231206 | 105800 | 1248967400 | 24050 | 24050 | 24100 | 24050 | 162 |
| 473 | 20231206 | 105700 | 1245066550 | 24100 | 24100 | 24100 | 24050 | 106 |
| 474 | 20231206 | 105600 | 1242515600 | 24100 | 24050 | 24100 | 24050 | 281 |
| 475 | 20231206 | 105500 | 1235755250 | 24100 | 24100 | 24100 | 24050 | 104 |
| 476 | 20231206 | 105400 | 1233251850 | 24100 | 24100 | 24100 | 24100 | 39 |
| 477 | 20231206 | 105300 | 1232311950 | 24100 | 24050 | 24100 | 24050 | 137 |
| 478 | 20231206 | 105200 | 1229014800 | 24100 | 24050 | 24100 | 24050 | 258 |
| 479 | 20231206 | 105100 | 1222809150 | 24050 | 24100 | 24100 | 24050 | 75 |
| 480 | 20231206 | 105000 | 1221003200 | 24100 | 24050 | 24100 | 24000 | 516 |
| 481 | 20231206 | 104900 | 1208594950 | 24050 | 24050 | 24050 | 24000 | 223 |
| 482 | 20231206 | 104800 | 1203238750 | 24050 | 24050 | 24050 | 24000 | 287 |
| 483 | 20231206 | 104700 | 1196348150 | 24050 | 24050 | 24050 | 24000 | 162 |
| 484 | 20231206 | 104600 | 1192453500 | 24050 | 24050 | 24050 | 24000 | 138 |
| 485 | 20231206 | 104500 | 1189138950 | 24050 | 24050 | 24050 | 24000 | 275 |
| 486 | 20231206 | 104400 | 1182535000 | 24050 | 24050 | 24050 | 24000 | 232 |
| 487 | 20231206 | 104300 | 1176958150 | 24050 | 24000 | 24050 | 24000 | 174 |
| 488 | 20231206 | 104200 | 1172777000 | 24000 | 24050 | 24050 | 24000 | 256 |
| 489 | 20231206 | 104100 | 1166627850 | 24000 | 24050 | 24050 | 24000 | 329 |
| 490 | 20231206 | 104000 | 1158725800 | 24050 | 24100 | 24100 | 24000 | 629 |
| 491 | 20231206 | 103900 | 1143597950 | 24050 | 24100 | 24100 | 24050 | 163 |
| 492 | 20231206 | 103800 | 1139676650 | 24050 | 24100 | 24100 | 24050 | 219 |
| 493 | 20231206 | 103700 | 1134408300 | 24050 | 24100 | 24100 | 24050 | 98 |
| 494 | 20231206 | 103600 | 1132048900 | 24100 | 24100 | 24100 | 24050 | 94 |
| 495 | 20231206 | 103500 | 1129786600 | 24100 | 24050 | 24100 | 24000 | 386 |
| 496 | 20231206 | 103400 | 1120502750 | 24050 | 24050 | 24050 | 24000 | 219 |
| 497 | 20231206 | 103300 | 1115245050 | 24050 | 24000 | 24100 | 24000 | 453 |
| 498 | 20231206 | 103200 | 1104351250 | 24050 | 24050 | 24050 | 24000 | 207 |
| 499 | 20231206 | 103100 | 1099375350 | 24050 | 24050 | 24050 | 24000 | 178 |
| 500 | 20231206 | 103000 | 1095096150 | 24050 | 24050 | 24050 | 24000 | 455 |
| 501 | 20231206 | 102900 | 1084174850 | 24050 | 24050 | 24050 | 24000 | 494 |
| 502 | 20231206 | 102800 | 1072296850 | 24050 | 24050 | 24100 | 24000 | 1682 |
| 503 | 20231206 | 102700 | 1031846800 | 24100 | 24100 | 24100 | 24050 | 322 |
| 504 | 20231206 | 102600 | 1024097750 | 24100 | 24100 | 24100 | 24050 | 700 |
| 505 | 20231206 | 102500 | 1007258000 | 24100 | 24050 | 24100 | 24050 | 427 |
| 506 | 20231206 | 102400 | 996981500 | 24050 | 24100 | 24100 | 24050 | 130 |
| 507 | 20231206 | 102300 | 993850950 | 24100 | 24100 | 24100 | 24050 | 259 |
| 508 | 20231206 | 102200 | 987619450 | 24100 | 24100 | 24100 | 24050 | 239 |
| 509 | 20231206 | 102100 | 981867700 | 24050 | 24100 | 24100 | 24050 | 148 |
| 510 | 20231206 | 102000 | 978305550 | 24100 | 24050 | 24100 | 24050 | 190 |
| 511 | 20231206 | 101900 | 973733750 | 24050 | 24100 | 24100 | 24050 | 423 |
| 512 | 20231206 | 101800 | 963547100 | 24100 | 24100 | 24100 | 24100 | 47 |
| 513 | 20231206 | 101700 | 962414400 | 24050 | 24100 | 24100 | 24050 | 182 |
| 514 | 20231206 | 101600 | 958034400 | 24100 | 24100 | 24100 | 24050 | 255 |
| 515 | 20231206 | 101500 | 951898450 | 24100 | 24100 | 24100 | 24050 | 85 |
| 516 | 20231206 | 101400 | 949852400 | 24100 | 24100 | 24100 | 24050 | 329 |
| 517 | 20231206 | 101300 | 941934900 | 24050 | 24100 | 24100 | 24050 | 244 |
| 518 | 20231206 | 101200 | 936058800 | 24050 | 24050 | 24100 | 24050 | 352 |
| 519 | 20231206 | 101100 | 927588100 | 24100 | 24150 | 24150 | 24050 | 801 |
| 520 | 20231206 | 101000 | 908284850 | 24150 | 24150 | 24150 | 24100 | 136 |
| 521 | 20231206 | 100900 | 905004750 | 24100 | 24150 | 24150 | 24100 | 261 |
| 522 | 20231206 | 100800 | 898712900 | 24100 | 24100 | 24150 | 24100 | 140 |
| 523 | 20231206 | 100700 | 895336850 | 24100 | 24100 | 24150 | 24100 | 145 |
| 524 | 20231206 | 100600 | 891840100 | 24150 | 24150 | 24150 | 24100 | 152 |
| 525 | 20231206 | 100500 | 888170950 | 24100 | 24150 | 24150 | 24100 | 313 |
| 526 | 20231206 | 100400 | 880625250 | 24150 | 24100 | 24150 | 24100 | 112 |
| 527 | 20231206 | 100300 | 877923600 | 24150 | 24150 | 24150 | 24100 | 161 |
| 528 | 20231206 | 100200 | 874041300 | 24150 | 24150 | 24150 | 24100 | 131 |
| 529 | 20231206 | 100100 | 870882250 | 24100 | 24150 | 24150 | 24100 | 412 |
| 530 | 20231206 | 100000 | 860949800 | 24150 | 24100 | 24150 | 24100 | 233 |
| 531 | 20231206 | 095900 | 855332450 | 24150 | 24100 | 24150 | 24100 | 262 |
| 532 | 20231206 | 095800 | 849016050 | 24100 | 24100 | 24150 | 24100 | 267 |
| 533 | 20231206 | 095700 | 842579250 | 24150 | 24150 | 24150 | 24100 | 2088 |
| 534 | 20231206 | 095600 | 792256400 | 24200 | 24200 | 24200 | 24100 | 676 |
| 535 | 20231206 | 095500 | 775935450 | 24200 | 24200 | 24200 | 24150 | 231 |
| 536 | 20231206 | 095400 | 770346550 | 24200 | 24200 | 24200 | 24150 | 231 |
| 537 | 20231206 | 095300 | 764764650 | 24200 | 24200 | 24200 | 24200 | 34 |
| 538 | 20231206 | 095200 | 763941850 | 24150 | 24200 | 24200 | 24150 | 196 |
| 539 | 20231206 | 095100 | 759206450 | 24200 | 24150 | 24200 | 24150 | 156 |
| 540 | 20231206 | 095000 | 755436900 | 24150 | 24200 | 24200 | 24150 | 262 |
| 541 | 20231206 | 094900 | 749107200 | 24200 | 24150 | 24200 | 24150 | 51 |
| 542 | 20231206 | 094800 | 747874550 | 24200 | 24200 | 24200 | 24200 | 50 |
| 543 | 20231206 | 094700 | 746664550 | 24200 | 24200 | 24300 | 24150 | 296 |
| 544 | 20231206 | 094600 | 739501250 | 24300 | 24150 | 24300 | 24150 | 1744 |
| 545 | 20231206 | 094500 | 697276500 | 24200 | 24200 | 24200 | 24150 | 66 |
| 546 | 20231206 | 094400 | 695680650 | 24200 | 24150 | 24200 | 24150 | 199 |
| 547 | 20231206 | 094300 | 690873800 | 24150 | 24200 | 24200 | 24100 | 228 |
| 548 | 20231206 | 094200 | 685367950 | 24200 | 24150 | 24200 | 24150 | 37 |
| 549 | 20231206 | 094100 | 684473050 | 24200 | 24200 | 24200 | 24100 | 1584 |
| 550 | 20231206 | 094000 | 646251850 | 24200 | 24300 | 24350 | 24200 | 1051 |
| 551 | 20231206 | 093900 | 620789350 | 24350 | 24350 | 24350 | 24350 | 181 |
| 552 | 20231206 | 093800 | 616382000 | 24350 | 24350 | 24350 | 24250 | 352 |
| 553 | 20231206 | 093700 | 607815950 | 24350 | 24250 | 24350 | 24200 | 2123 |
| 554 | 20231206 | 093600 | 556331650 | 24250 | 24250 | 24250 | 24200 | 482 |
| 555 | 20231206 | 093500 | 544653800 | 24250 | 24200 | 24250 | 24200 | 584 |
| 556 | 20231206 | 093400 | 530512750 | 24150 | 24200 | 24200 | 24100 | 334 |
| 557 | 20231206 | 093300 | 522438100 | 24200 | 24200 | 24200 | 24150 | 289 |
| 558 | 20231206 | 093200 | 515447500 | 24200 | 24200 | 24200 | 24150 | 467 |
| 559 | 20231206 | 093100 | 504153950 | 24200 | 24100 | 24200 | 24100 | 337 |
| 560 | 20231206 | 093000 | 496013450 | 24150 | 24100 | 24150 | 24100 | 345 |
| 561 | 20231206 | 092900 | 487687300 | 24100 | 24050 | 24100 | 24000 | 576 |
| 562 | 20231206 | 092800 | 473823450 | 24050 | 24050 | 24050 | 24050 | 680 |
| 563 | 20231206 | 092700 | 457469450 | 24000 | 24050 | 24050 | 24000 | 332 |
| 564 | 20231206 | 092600 | 449487500 | 24100 | 24050 | 24100 | 24000 | 956 |
| 565 | 20231206 | 092500 | 426494900 | 24050 | 24150 | 24150 | 24050 | 3917 |
| 566 | 20231206 | 092400 | 332211950 | 24100 | 24100 | 24150 | 24100 | 213 |
| 567 | 20231206 | 092300 | 327076650 | 24100 | 24100 | 24100 | 24100 | 120 |
| 568 | 20231206 | 092200 | 324184650 | 24100 | 24100 | 24200 | 24100 | 281 |
| 569 | 20231206 | 092100 | 317401500 | 24100 | 24150 | 24150 | 24100 | 747 |
| 570 | 20231206 | 092000 | 299369550 | 24150 | 24150 | 24200 | 24150 | 164 |
| 571 | 20231206 | 091900 | 295407400 | 24200 | 24150 | 24200 | 24150 | 150 |
| 572 | 20231206 | 091800 | 291780500 | 24150 | 24150 | 24150 | 24100 | 1186 |
| 573 | 20231206 | 091700 | 263191000 | 24150 | 24200 | 24200 | 24150 | 1204 |
| 574 | 20231206 | 091600 | 234111050 | 24200 | 24150 | 24200 | 24150 | 254 |
| 575 | 20231206 | 091500 | 227966600 | 24150 | 24200 | 24200 | 24150 | 122 |
| 576 | 20231206 | 091400 | 225018550 | 24250 | 24200 | 24250 | 24150 | 251 |
| 577 | 20231206 | 091300 | 218950700 | 24250 | 24200 | 24250 | 24150 | 653 |
| 578 | 20231206 | 091200 | 203148650 | 24200 | 24200 | 24250 | 24200 | 279 |
| 579 | 20231206 | 091100 | 196393300 | 24250 | 24200 | 24250 | 24200 | 277 |
| 580 | 20231206 | 091000 | 189682850 | 24200 | 24300 | 24300 | 24200 | 586 |
| 581 | 20231206 | 090900 | 175476300 | 24250 | 24250 | 24350 | 24250 | 109 |
| 582 | 20231206 | 090800 | 172829650 | 24250 | 24350 | 24350 | 24250 | 238 |
| 583 | 20231206 | 090700 | 167046350 | 24300 | 24350 | 24350 | 24300 | 2915 |
| 584 | 20231206 | 090600 | 96161700 | 24500 | 24350 | 24500 | 24350 | 116 |
| 585 | 20231206 | 090500 | 93330900 | 24350 | 24400 | 24400 | 24350 | 334 |
| 586 | 20231206 | 090400 | 85182650 | 24400 | 24450 | 24450 | 24400 | 1359 |
| 587 | 20231206 | 090300 | 52010150 | 24450 | 24400 | 24500 | 24400 | 840 |
| 588 | 20231206 | 090200 | 31444900 | 24500 | 24500 | 24550 | 24350 | 300 |
| 589 | 20231206 | 090100 | 24092700 | 24500 | 24400 | 24500 | 24400 | 55 |
| 590 | 20231206 | 090000 | 22746300 | 24500 | 24500 | 24550 | 24350 | 928 |