33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 3 | 20231206 | 191700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231206 | 191600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231206 | 191500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231206 | 191400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231206 | 191300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231206 | 191200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231206 | 191100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231206 | 191000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231206 | 190900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231206 | 190800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231206 | 190700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231206 | 190600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231206 | 190500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231206 | 190400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231206 | 190300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231206 | 190200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231206 | 190100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231206 | 190000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231206 | 185900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231206 | 185800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231206 | 185700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231206 | 185600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231206 | 185500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231206 | 185400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231206 | 185300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231206 | 185200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231206 | 185100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231206 | 185000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231206 | 184900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231206 | 184800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 33 | 20231206 | 184700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231206 | 184600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231206 | 184500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231206 | 184400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231206 | 184300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231206 | 184200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231206 | 184100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231206 | 184000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231206 | 183900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231206 | 183800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231206 | 183700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231206 | 183600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231206 | 183500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231206 | 183400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231206 | 183300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231206 | 183200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231206 | 183100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231206 | 183000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231206 | 182900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231206 | 182800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231206 | 182700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231206 | 182600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231206 | 182500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231206 | 182400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231206 | 182300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231206 | 182200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231206 | 182100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231206 | 182000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231206 | 181900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231206 | 181800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 63 | 20231206 | 181700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231206 | 181600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231206 | 181500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231206 | 181400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231206 | 181300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231206 | 181200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231206 | 181100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231206 | 181000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231206 | 180900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231206 | 180800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231206 | 180700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231206 | 180600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231206 | 180500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231206 | 180400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231206 | 180300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231206 | 180200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231206 | 180100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231206 | 180000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231206 | 175900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231206 | 175800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231206 | 175700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231206 | 175600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231206 | 175500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231206 | 175400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231206 | 175300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231206 | 175200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231206 | 175100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231206 | 175000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231206 | 174900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231206 | 174800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 93 | 20231206 | 174700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231206 | 174600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231206 | 174500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231206 | 174400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231206 | 174300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231206 | 174200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231206 | 174100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231206 | 174000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231206 | 173900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231206 | 173800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231206 | 173700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231206 | 173600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231206 | 173500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231206 | 173400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231206 | 173300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231206 | 173200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231206 | 173100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231206 | 173000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231206 | 172900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231206 | 172800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231206 | 172700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231206 | 172600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231206 | 172500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231206 | 172400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231206 | 172300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231206 | 172200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231206 | 172100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231206 | 172000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231206 | 171900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231206 | 171800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 123 | 20231206 | 171700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231206 | 171600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231206 | 171500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231206 | 171400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231206 | 171300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231206 | 171200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231206 | 171100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231206 | 171000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231206 | 170900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231206 | 170800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231206 | 170700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231206 | 170600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231206 | 170500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231206 | 170400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231206 | 170300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231206 | 170200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231206 | 170100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231206 | 170000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231206 | 165900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231206 | 165800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231206 | 165700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231206 | 165600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231206 | 165500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231206 | 165400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231206 | 165300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231206 | 165200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231206 | 165100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231206 | 165000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231206 | 164900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231206 | 164800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 153 | 20231206 | 164700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231206 | 164600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231206 | 164500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231206 | 164400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231206 | 164300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231206 | 164200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231206 | 164100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231206 | 164000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231206 | 163900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231206 | 163800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231206 | 163700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231206 | 163600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231206 | 163500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231206 | 163400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231206 | 163300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231206 | 163200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231206 | 163100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231206 | 163000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231206 | 162900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231206 | 162800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231206 | 162700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231206 | 162600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231206 | 162500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231206 | 162400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231206 | 162300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231206 | 162200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231206 | 162100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231206 | 162000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231206 | 161900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231206 | 161800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 183 | 20231206 | 161700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231206 | 161600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231206 | 161500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231206 | 161400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231206 | 161300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231206 | 161200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231206 | 161100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231206 | 161000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231206 | 160900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231206 | 160800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231206 | 160700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231206 | 160600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231206 | 160500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231206 | 160400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231206 | 160300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231206 | 160200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231206 | 160100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231206 | 160000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231206 | 155900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231206 | 155800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231206 | 155700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231206 | 155600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231206 | 155500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231206 | 155400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231206 | 155300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231206 | 155200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231206 | 155100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231206 | 155000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231206 | 154900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231206 | 154800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 213 | 20231206 | 154700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231206 | 154600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231206 | 154500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231206 | 154400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231206 | 154300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231206 | 154200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231206 | 154100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231206 | 154000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20231206 | 153900 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20231206 | 153800 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20231206 | 153700 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20231206 | 153600 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20231206 | 153500 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20231206 | 153400 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20231206 | 153300 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20231206 | 153200 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20231206 | 153100 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20231206 | 153000 | 2499187300 | 24750 | 24750 | 24750 | 24750 | 5858 |
| 231 | 20231206 | 152900 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20231206 | 152800 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20231206 | 152700 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20231206 | 152600 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20231206 | 152500 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20231206 | 152400 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20231206 | 152300 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20231206 | 152200 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20231206 | 152100 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20231206 | 152000 | 2354201800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20231206 | 151900 | 2354201800 | 24700 | 24750 | 24750 | 24700 | 581 |
| 242 | 20231206 | 151800 | 2339833150 | 24700 | 24750 | 24750 | 24700 | 811 |
| 243 | 20231206 | 151700 | 2319763600 | 24750 | 24700 | 24750 | 24700 | 240 |
| 244 | 20231206 | 151600 | 2313824750 | 24700 | 24700 | 24750 | 24700 | 178 |
| 245 | 20231206 | 151500 | 2309423350 | 24700 | 24700 | 24750 | 24700 | 109 |
| 246 | 20231206 | 151400 | 2306727450 | 24700 | 24750 | 24750 | 24700 | 187 |
| 247 | 20231206 | 151300 | 2302105400 | 24700 | 24700 | 24750 | 24700 | 125 |
| 248 | 20231206 | 151200 | 2299014100 | 24750 | 24750 | 24750 | 24700 | 124 |
| 249 | 20231206 | 151100 | 2295946600 | 24750 | 24750 | 24750 | 24700 | 117 |
| 250 | 20231206 | 151000 | 2293052200 | 24700 | 24700 | 24750 | 24700 | 699 |
| 251 | 20231206 | 150900 | 2275753350 | 24700 | 24750 | 24750 | 24700 | 145 |
| 252 | 20231206 | 150800 | 2272165800 | 24750 | 24750 | 24750 | 24700 | 174 |
| 253 | 20231206 | 150700 | 2267861050 | 24700 | 24700 | 24750 | 24700 | 115 |
| 254 | 20231206 | 150600 | 2265016000 | 24700 | 24750 | 24750 | 24700 | 134 |
| 255 | 20231206 | 150500 | 2261700700 | 24750 | 24750 | 24750 | 24700 | 256 |
| 256 | 20231206 | 150400 | 2255367650 | 24700 | 24700 | 24750 | 24700 | 71 |
| 257 | 20231206 | 150300 | 2253613450 | 24750 | 24750 | 24750 | 24700 | 67 |
| 258 | 20231206 | 150200 | 2251956500 | 24750 | 24700 | 24750 | 24700 | 163 |
| 259 | 20231206 | 150100 | 2247923850 | 24700 | 24700 | 24750 | 24700 | 68 |
| 260 | 20231206 | 150000 | 2246243950 | 24700 | 24750 | 24750 | 24700 | 238 |
| 261 | 20231206 | 145900 | 2240356350 | 24750 | 24750 | 24750 | 24700 | 338 |
| 262 | 20231206 | 145800 | 2231992950 | 24700 | 24700 | 24750 | 24700 | 141 |
| 263 | 20231206 | 145700 | 2228504750 | 24700 | 24700 | 24750 | 24700 | 306 |
| 264 | 20231206 | 145600 | 2220932850 | 24700 | 24700 | 24750 | 24700 | 142 |
| 265 | 20231206 | 145500 | 2217420300 | 24700 | 24750 | 24750 | 24700 | 289 |
| 266 | 20231206 | 145400 | 2210271850 | 24750 | 24700 | 24750 | 24700 | 208 |
| 267 | 20231206 | 145300 | 2205126100 | 24700 | 24750 | 24750 | 24700 | 209 |
| 268 | 20231206 | 145200 | 2199954850 | 24700 | 24750 | 24750 | 24700 | 719 |
| 269 | 20231206 | 145100 | 2182161050 | 24700 | 24750 | 24750 | 24700 | 128 |
| 270 | 20231206 | 145000 | 2178995050 | 24750 | 24750 | 24750 | 24700 | 440 |
| 271 | 20231206 | 144900 | 2168107200 | 24700 | 24700 | 24750 | 24700 | 409 |
| 272 | 20231206 | 144800 | 2157997900 | 24750 | 24750 | 24750 | 24700 | 525 |
| 273 | 20231206 | 144700 | 2145015800 | 24750 | 24700 | 24750 | 24700 | 442 |
| 274 | 20231206 | 144600 | 2134087600 | 24700 | 24700 | 24750 | 24700 | 223 |
| 275 | 20231206 | 144500 | 2128570800 | 24700 | 24750 | 24750 | 24700 | 182 |
| 276 | 20231206 | 144400 | 2124067750 | 24750 | 24750 | 24750 | 24700 | 357 |
| 277 | 20231206 | 144300 | 2115234150 | 24700 | 24700 | 24750 | 24700 | 136 |
| 278 | 20231206 | 144200 | 2111869650 | 24700 | 24700 | 24750 | 24700 | 286 |
| 279 | 20231206 | 144100 | 2104794900 | 24700 | 24700 | 24750 | 24700 | 269 |
| 280 | 20231206 | 144000 | 2098142050 | 24700 | 24700 | 24750 | 24700 | 119 |
| 281 | 20231206 | 143900 | 2095198150 | 24700 | 24700 | 24750 | 24700 | 351 |
| 282 | 20231206 | 143800 | 2086516850 | 24700 | 24700 | 24750 | 24650 | 290 |
| 283 | 20231206 | 143700 | 2079349800 | 24700 | 24700 | 24750 | 24700 | 344 |
| 284 | 20231206 | 143600 | 2070836850 | 24750 | 24650 | 24750 | 24650 | 305 |
| 285 | 20231206 | 143500 | 2063300000 | 24650 | 24700 | 24750 | 24650 | 794 |
| 286 | 20231206 | 143400 | 2043663100 | 24700 | 24700 | 24750 | 24700 | 299 |
| 287 | 20231206 | 143300 | 2036265950 | 24700 | 24700 | 24750 | 24700 | 123 |
| 288 | 20231206 | 143200 | 2033223000 | 24700 | 24700 | 24750 | 24650 | 239 |
| 289 | 20231206 | 143100 | 2027316200 | 24650 | 24700 | 24700 | 24650 | 432 |
| 290 | 20231206 | 143000 | 2016648800 | 24700 | 24700 | 24750 | 24700 | 203 |
| 291 | 20231206 | 142900 | 2011626350 | 24700 | 24700 | 24750 | 24700 | 246 |
| 292 | 20231206 | 142800 | 2005542900 | 24700 | 24750 | 24750 | 24700 | 286 |
| 293 | 20231206 | 142700 | 1998465800 | 24700 | 24700 | 24750 | 24700 | 345 |
| 294 | 20231206 | 142600 | 1989939700 | 24750 | 24700 | 24750 | 24700 | 237 |
| 295 | 20231206 | 142500 | 1984075200 | 24700 | 24700 | 24750 | 24700 | 190 |
| 296 | 20231206 | 142400 | 1979374250 | 24700 | 24700 | 24750 | 24700 | 175 |
| 297 | 20231206 | 142300 | 1975044600 | 24700 | 24700 | 24750 | 24700 | 235 |
| 298 | 20231206 | 142200 | 1969231650 | 24700 | 24700 | 24750 | 24700 | 179 |
| 299 | 20231206 | 142100 | 1964806000 | 24750 | 24750 | 24750 | 24700 | 334 |
| 300 | 20231206 | 142000 | 1956540800 | 24750 | 24700 | 24750 | 24700 | 270 |
| 301 | 20231206 | 141900 | 1949862450 | 24700 | 24700 | 24750 | 24700 | 272 |
| 302 | 20231206 | 141800 | 1943132150 | 24750 | 24700 | 24750 | 24700 | 166 |
| 303 | 20231206 | 141700 | 1939024000 | 24700 | 24700 | 24750 | 24700 | 170 |
| 304 | 20231206 | 141600 | 1934820400 | 24700 | 24700 | 24750 | 24700 | 471 |
| 305 | 20231206 | 141500 | 1923173650 | 24700 | 24700 | 24750 | 24700 | 122 |
| 306 | 20231206 | 141400 | 1920155600 | 24700 | 24700 | 24750 | 24700 | 260 |
| 307 | 20231206 | 141300 | 1913721350 | 24750 | 24700 | 24750 | 24700 | 96 |
| 308 | 20231206 | 141200 | 1911345750 | 24750 | 24750 | 24750 | 24700 | 296 |
| 309 | 20231206 | 141100 | 1904020100 | 24700 | 24700 | 24750 | 24700 | 198 |
| 310 | 20231206 | 141000 | 1899120050 | 24700 | 24650 | 24700 | 24650 | 121 |
| 311 | 20231206 | 140900 | 1896131550 | 24700 | 24700 | 24700 | 24650 | 1632 |
| 312 | 20231206 | 140800 | 1855856600 | 24650 | 24650 | 24700 | 24650 | 95 |
| 313 | 20231206 | 140700 | 1853510500 | 24650 | 24650 | 24700 | 24650 | 222 |
| 314 | 20231206 | 140600 | 1848027700 | 24700 | 24650 | 24700 | 24650 | 528 |
| 315 | 20231206 | 140500 | 1834986450 | 24650 | 24700 | 24700 | 24650 | 278 |
| 316 | 20231206 | 140400 | 1828120300 | 24650 | 24700 | 24700 | 24650 | 145 |
| 317 | 20231206 | 140300 | 1824539250 | 24650 | 24700 | 24700 | 24650 | 180 |
| 318 | 20231206 | 140200 | 1820093750 | 24650 | 24650 | 24700 | 24650 | 97 |
| 319 | 20231206 | 140100 | 1817698050 | 24650 | 24650 | 24700 | 24650 | 222 |
| 320 | 20231206 | 140000 | 1812216200 | 24700 | 24700 | 24700 | 24650 | 241 |
| 321 | 20231206 | 135900 | 1806263650 | 24650 | 24650 | 24700 | 24650 | 169 |
| 322 | 20231206 | 135800 | 1802089650 | 24700 | 24650 | 24700 | 24650 | 172 |
| 323 | 20231206 | 135700 | 1797841400 | 24650 | 24700 | 24700 | 24650 | 158 |
| 324 | 20231206 | 135600 | 1793943900 | 24650 | 24650 | 24700 | 24650 | 190 |
| 325 | 20231206 | 135500 | 1789251200 | 24700 | 24700 | 24750 | 24650 | 1308 |
| 326 | 20231206 | 135400 | 1756943450 | 24700 | 24750 | 24750 | 24700 | 108 |
| 327 | 20231206 | 135300 | 1754273200 | 24700 | 24700 | 24750 | 24700 | 214 |
| 328 | 20231206 | 135200 | 1748983350 | 24700 | 24700 | 24750 | 24700 | 59 |
| 329 | 20231206 | 135100 | 1747523300 | 24700 | 24700 | 24750 | 24650 | 273 |
| 330 | 20231206 | 135000 | 1740769850 | 24650 | 24650 | 24700 | 24650 | 4 |
| 331 | 20231206 | 134900 | 1740671200 | 24700 | 24700 | 24750 | 24700 | 225 |
| 332 | 20231206 | 134800 | 1735112100 | 24650 | 24650 | 24650 | 24650 | 7 |
| 333 | 20231206 | 134700 | 1734939550 | 24700 | 24750 | 24750 | 24650 | 141 |
| 334 | 20231206 | 134600 | 1731455250 | 24700 | 24700 | 24750 | 24700 | 113 |
| 335 | 20231206 | 134500 | 1728658750 | 24650 | 24700 | 24700 | 24650 | 716 |
| 336 | 20231206 | 134400 | 1710973950 | 24650 | 24650 | 24700 | 24650 | 88 |
| 337 | 20231206 | 134300 | 1708800600 | 24700 | 24650 | 24700 | 24650 | 116 |
| 338 | 20231206 | 134200 | 1705938250 | 24650 | 24700 | 24700 | 24650 | 101 |
| 339 | 20231206 | 134100 | 1703444000 | 24650 | 24650 | 24700 | 24650 | 134 |
| 340 | 20231206 | 134000 | 1700134550 | 24650 | 24700 | 24700 | 24650 | 85 |
| 341 | 20231206 | 133900 | 1698035200 | 24650 | 24650 | 24650 | 24650 | 32 |
| 342 | 20231206 | 133800 | 1697246400 | 24650 | 24650 | 24700 | 24650 | 94 |
| 343 | 20231206 | 133700 | 1694925400 | 24700 | 24700 | 24700 | 24650 | 88 |
| 344 | 20231206 | 133600 | 1692751950 | 24650 | 24650 | 24700 | 24650 | 130 |
| 345 | 20231206 | 133500 | 1689542000 | 24650 | 24650 | 24700 | 24650 | 491 |
| 346 | 20231206 | 133400 | 1677435250 | 24650 | 24650 | 24650 | 24650 | 27 |
| 347 | 20231206 | 133300 | 1676769700 | 24700 | 24650 | 24700 | 24650 | 155 |
| 348 | 20231206 | 133200 | 1672942200 | 24650 | 24650 | 24650 | 24650 | 76 |
| 349 | 20231206 | 133100 | 1671068800 | 24650 | 24700 | 24700 | 24650 | 218 |
| 350 | 20231206 | 133000 | 1665686550 | 24650 | 24650 | 24700 | 24650 | 10 |
| 351 | 20231206 | 132900 | 1665439950 | 24650 | 24700 | 24750 | 24650 | 97 |
| 352 | 20231206 | 132800 | 1663040750 | 24700 | 24650 | 24700 | 24650 | 148 |
| 353 | 20231206 | 132700 | 1659385700 | 24650 | 24650 | 24650 | 24650 | 47 |
| 354 | 20231206 | 132600 | 1658227150 | 24650 | 24700 | 24750 | 24650 | 280 |
| 355 | 20231206 | 132500 | 1651307150 | 24700 | 24700 | 24700 | 24700 | 174 |
| 356 | 20231206 | 132400 | 1647009350 | 24700 | 24700 | 24750 | 24700 | 176 |
| 357 | 20231206 | 132300 | 1642658600 | 24750 | 24700 | 24750 | 24700 | 60 |
| 358 | 20231206 | 132200 | 1641173950 | 24700 | 24700 | 24700 | 24700 | 5 |
| 359 | 20231206 | 132100 | 1641050450 | 24700 | 24700 | 24750 | 24700 | 599 |
| 360 | 20231206 | 132000 | 1626250500 | 24700 | 24700 | 24700 | 24700 | 573 |
| 361 | 20231206 | 131900 | 1612097400 | 24700 | 24700 | 24750 | 24700 | 158 |
| 362 | 20231206 | 131800 | 1608191200 | 24700 | 24700 | 24750 | 24700 | 105 |
| 363 | 20231206 | 131700 | 1605594400 | 24700 | 24700 | 24750 | 24700 | 80 |
| 364 | 20231206 | 131600 | 1603614850 | 24700 | 24750 | 24750 | 24700 | 134 |
| 365 | 20231206 | 131500 | 1600299950 | 24700 | 24700 | 24750 | 24700 | 76 |
| 366 | 20231206 | 131400 | 1598419150 | 24700 | 24700 | 24700 | 24700 | 55 |
| 367 | 20231206 | 131300 | 1597060650 | 24700 | 24700 | 24750 | 24700 | 78 |
| 368 | 20231206 | 131200 | 1595131150 | 24700 | 24700 | 24750 | 24700 | 77 |
| 369 | 20231206 | 131100 | 1593225650 | 24700 | 24700 | 24750 | 24700 | 145 |
| 370 | 20231206 | 131000 | 1589639450 | 24750 | 24650 | 24750 | 24650 | 66 |
| 371 | 20231206 | 130900 | 1588008250 | 24650 | 24650 | 24700 | 24650 | 291 |
| 372 | 20231206 | 130800 | 1580820750 | 24650 | 24700 | 24700 | 24650 | 557 |
| 373 | 20231206 | 130700 | 1567063950 | 24700 | 24700 | 24700 | 24700 | 301 |
| 374 | 20231206 | 130600 | 1559629250 | 24700 | 24750 | 24750 | 24700 | 467 |
| 375 | 20231206 | 130500 | 1548085250 | 24750 | 24700 | 24750 | 24700 | 368 |
| 376 | 20231206 | 130400 | 1538990300 | 24700 | 24700 | 24700 | 24700 | 1892 |
| 377 | 20231206 | 130300 | 1492257900 | 24700 | 24700 | 24750 | 24700 | 164 |
| 378 | 20231206 | 130200 | 1488199650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 379 | 20231206 | 130100 | 1488199650 | 24700 | 24750 | 24750 | 24700 | 88 |
| 380 | 20231206 | 130000 | 1486021700 | 24750 | 24700 | 24750 | 24700 | 112 |
| 381 | 20231206 | 125900 | 1483250500 | 24750 | 24700 | 24750 | 24700 | 102 |
| 382 | 20231206 | 125800 | 1480726100 | 24750 | 24750 | 24750 | 24700 | 149 |
| 383 | 20231206 | 125700 | 1477038550 | 24750 | 24750 | 24750 | 24750 | 35 |
| 384 | 20231206 | 125600 | 1476172300 | 24750 | 24700 | 24750 | 24700 | 103 |
| 385 | 20231206 | 125500 | 1473623400 | 24750 | 24750 | 24750 | 24700 | 157 |
| 386 | 20231206 | 125400 | 1469737700 | 24700 | 24750 | 24750 | 24700 | 120 |
| 387 | 20231206 | 125300 | 1466767800 | 24700 | 24700 | 24750 | 24700 | 252 |
| 388 | 20231206 | 125200 | 1460536050 | 24700 | 24700 | 24750 | 24700 | 135 |
| 389 | 20231206 | 125100 | 1457195350 | 24700 | 24750 | 24750 | 24700 | 94 |
| 390 | 20231206 | 125000 | 1454869050 | 24750 | 24750 | 24750 | 24750 | 241 |
| 391 | 20231206 | 124900 | 1448904300 | 24700 | 24750 | 24750 | 24700 | 142 |
| 392 | 20231206 | 124800 | 1445395700 | 24700 | 24750 | 24750 | 24700 | 92 |
| 393 | 20231206 | 124700 | 1443118800 | 24750 | 24700 | 24750 | 24700 | 129 |
| 394 | 20231206 | 124600 | 1439926100 | 24700 | 24700 | 24750 | 24700 | 66 |
| 395 | 20231206 | 124500 | 1438294750 | 24750 | 24750 | 24750 | 24700 | 435 |
| 396 | 20231206 | 124400 | 1427534900 | 24750 | 24700 | 24750 | 24700 | 23 |
| 397 | 20231206 | 124300 | 1426965750 | 24750 | 24750 | 24750 | 24700 | 182 |
| 398 | 20231206 | 124200 | 1422461350 | 24700 | 24700 | 24750 | 24700 | 42 |
| 399 | 20231206 | 124100 | 1421422200 | 24700 | 24750 | 24750 | 24700 | 1257 |
| 400 | 20231206 | 124000 | 1390373050 | 24750 | 24750 | 24750 | 24700 | 175 |
| 401 | 20231206 | 123900 | 1386041850 | 24700 | 24750 | 24750 | 24700 | 68 |
| 402 | 20231206 | 123800 | 1384360600 | 24750 | 24750 | 24750 | 24700 | 328 |
| 403 | 20231206 | 123700 | 1376248050 | 24750 | 24750 | 24750 | 24750 | 84 |
| 404 | 20231206 | 123600 | 1374169050 | 24750 | 24750 | 24750 | 24750 | 111 |
| 405 | 20231206 | 123500 | 1371421800 | 24750 | 24750 | 24750 | 24700 | 178 |
| 406 | 20231206 | 123400 | 1367016450 | 24750 | 24750 | 24750 | 24700 | 120 |
| 407 | 20231206 | 123300 | 1364046500 | 24750 | 24750 | 24750 | 24700 | 157 |
| 408 | 20231206 | 123200 | 1360163950 | 24700 | 24750 | 24750 | 24700 | 9 |
| 409 | 20231206 | 123100 | 1359941250 | 24750 | 24750 | 24750 | 24700 | 249 |
| 410 | 20231206 | 123000 | 1353778550 | 24750 | 24700 | 24750 | 24700 | 102 |
| 411 | 20231206 | 122900 | 1351254100 | 24750 | 24750 | 24750 | 24750 | 223 |
| 412 | 20231206 | 122800 | 1345734850 | 24700 | 24750 | 24750 | 24700 | 451 |
| 413 | 20231206 | 122700 | 1334591450 | 24700 | 24750 | 24750 | 24700 | 74 |
| 414 | 20231206 | 122600 | 1332760000 | 24700 | 24750 | 24750 | 24700 | 241 |
| 415 | 20231206 | 122500 | 1326806500 | 24700 | 24700 | 24750 | 24700 | 313 |
| 416 | 20231206 | 122400 | 1319070300 | 24750 | 24750 | 24750 | 24700 | 99 |
| 417 | 20231206 | 122300 | 1316620150 | 24750 | 24750 | 24750 | 24700 | 82 |
| 418 | 20231206 | 122200 | 1314591700 | 24750 | 24750 | 24750 | 24700 | 382 |
| 419 | 20231206 | 122100 | 1305137250 | 24700 | 24700 | 24750 | 24700 | 133 |
| 420 | 20231206 | 122000 | 1301848350 | 24750 | 24750 | 24750 | 24700 | 182 |
| 421 | 20231206 | 121900 | 1297344050 | 24700 | 24700 | 24700 | 24700 | 1 |
| 422 | 20231206 | 121800 | 1297319350 | 24700 | 24750 | 24750 | 24700 | 108 |
| 423 | 20231206 | 121700 | 1294647950 | 24750 | 24700 | 24750 | 24700 | 125 |
| 424 | 20231206 | 121600 | 1291554400 | 24700 | 24700 | 24700 | 24700 | 2 |
| 425 | 20231206 | 121500 | 1291505000 | 24750 | 24700 | 24750 | 24700 | 388 |
| 426 | 20231206 | 121400 | 1281911800 | 24650 | 24700 | 24700 | 24650 | 817 |
| 427 | 20231206 | 121300 | 1261731950 | 24750 | 24700 | 24750 | 24700 | 92 |
| 428 | 20231206 | 121200 | 1259455350 | 24750 | 24700 | 24750 | 24700 | 44 |
| 429 | 20231206 | 121100 | 1258366400 | 24700 | 24700 | 24750 | 24700 | 99 |
| 430 | 20231206 | 121000 | 1255916950 | 24700 | 24700 | 24750 | 24700 | 106 |
| 431 | 20231206 | 120900 | 1253294550 | 24700 | 24750 | 24750 | 24700 | 123 |
| 432 | 20231206 | 120800 | 1250254450 | 24750 | 24750 | 24750 | 24750 | 75 |
| 433 | 20231206 | 120700 | 1248398200 | 24700 | 24650 | 24700 | 24650 | 1182 |
| 434 | 20231206 | 120600 | 1219202900 | 24650 | 24700 | 24700 | 24650 | 181 |
| 435 | 20231206 | 120500 | 1214732600 | 24700 | 24650 | 24700 | 24650 | 123 |
| 436 | 20231206 | 120400 | 1211694700 | 24650 | 24700 | 24700 | 24650 | 215 |
| 437 | 20231206 | 120300 | 1206391250 | 24650 | 24650 | 24650 | 24650 | 1 |
| 438 | 20231206 | 120200 | 1206366600 | 24650 | 24700 | 24700 | 24650 | 1173 |
| 439 | 20231206 | 120100 | 1177446200 | 24700 | 24700 | 24700 | 24650 | 26 |
| 440 | 20231206 | 120000 | 1176804250 | 24700 | 24650 | 24700 | 24650 | 125 |
| 441 | 20231206 | 115900 | 1173716800 | 24700 | 24650 | 24700 | 24650 | 82 |
| 442 | 20231206 | 115800 | 1171691650 | 24650 | 24650 | 24650 | 24650 | 2 |
| 443 | 20231206 | 115700 | 1171642350 | 24650 | 24650 | 24700 | 24650 | 129 |
| 444 | 20231206 | 115600 | 1168456150 | 24650 | 24650 | 24650 | 24650 | 103 |
| 445 | 20231206 | 115500 | 1165917200 | 24650 | 24700 | 24700 | 24650 | 179 |
| 446 | 20231206 | 115400 | 1161496150 | 24700 | 24650 | 24700 | 24650 | 89 |
| 447 | 20231206 | 115300 | 1159298500 | 24650 | 24700 | 24750 | 24650 | 1216 |
| 448 | 20231206 | 115200 | 1129284350 | 24750 | 24700 | 24750 | 24700 | 828 |
| 449 | 20231206 | 115100 | 1108827850 | 24700 | 24700 | 24700 | 24650 | 54 |
| 450 | 20231206 | 115000 | 1107494250 | 24700 | 24700 | 24700 | 24650 | 310 |
| 451 | 20231206 | 114900 | 1099837300 | 24650 | 24700 | 24700 | 24650 | 49 |
| 452 | 20231206 | 114800 | 1098627050 | 24700 | 24650 | 24700 | 24650 | 314 |
| 453 | 20231206 | 114700 | 1090874000 | 24700 | 24650 | 24700 | 24650 | 203 |
| 454 | 20231206 | 114600 | 1085861500 | 24650 | 24650 | 24700 | 24650 | 148 |
| 455 | 20231206 | 114500 | 1082206000 | 24700 | 24700 | 24700 | 24650 | 143 |
| 456 | 20231206 | 114400 | 1078673950 | 24700 | 24650 | 24700 | 24650 | 412 |
| 457 | 20231206 | 114300 | 1068515700 | 24700 | 24650 | 24700 | 24650 | 116 |
| 458 | 20231206 | 114200 | 1065650650 | 24700 | 24700 | 24700 | 24650 | 194 |
| 459 | 20231206 | 114100 | 1060859150 | 24700 | 24650 | 24700 | 24650 | 122 |
| 460 | 20231206 | 114000 | 1057845850 | 24650 | 24700 | 24700 | 24650 | 94 |
| 461 | 20231206 | 113900 | 1055525150 | 24650 | 24650 | 24700 | 24650 | 243 |
| 462 | 20231206 | 113800 | 1049524200 | 24650 | 24700 | 24700 | 24650 | 54 |
| 463 | 20231206 | 113700 | 1048192000 | 24700 | 24700 | 24700 | 24650 | 660 |
| 464 | 20231206 | 113600 | 1031915100 | 24650 | 24650 | 24700 | 24650 | 14 |
| 465 | 20231206 | 113500 | 1031569850 | 24650 | 24700 | 24700 | 24650 | 74 |
| 466 | 20231206 | 113400 | 1029743200 | 24700 | 24650 | 24700 | 24650 | 897 |
| 467 | 20231206 | 113300 | 1007627400 | 24650 | 24650 | 24700 | 24650 | 264 |
| 468 | 20231206 | 113200 | 1001117350 | 24700 | 24550 | 24700 | 24550 | 3644 |
| 469 | 20231206 | 113100 | 911355200 | 24550 | 24550 | 24600 | 24550 | 42 |
| 470 | 20231206 | 113000 | 910322250 | 24600 | 24600 | 24600 | 24550 | 121 |
| 471 | 20231206 | 112900 | 907345750 | 24550 | 24600 | 24600 | 24550 | 191 |
| 472 | 20231206 | 112800 | 902647400 | 24600 | 24600 | 24600 | 24550 | 53 |
| 473 | 20231206 | 112700 | 901343650 | 24600 | 24550 | 24600 | 24550 | 239 |
| 474 | 20231206 | 112600 | 895466550 | 24550 | 24600 | 24600 | 24550 | 70 |
| 475 | 20231206 | 112500 | 893744650 | 24600 | 24600 | 24600 | 24550 | 109 |
| 476 | 20231206 | 112400 | 891063400 | 24550 | 24550 | 24600 | 24550 | 199 |
| 477 | 20231206 | 112300 | 886168950 | 24600 | 24600 | 24600 | 24550 | 160 |
| 478 | 20231206 | 112200 | 882233250 | 24550 | 24550 | 24600 | 24550 | 154 |
| 479 | 20231206 | 112100 | 878448600 | 24600 | 24550 | 24600 | 24550 | 125 |
| 480 | 20231206 | 112000 | 875373900 | 24600 | 24550 | 24600 | 24550 | 51 |
| 481 | 20231206 | 111900 | 874119400 | 24600 | 24550 | 24600 | 24550 | 262 |
| 482 | 20231206 | 111800 | 867679400 | 24600 | 24600 | 24600 | 24600 | 180 |
| 483 | 20231206 | 111700 | 863251400 | 24550 | 24600 | 24600 | 24550 | 104 |
| 484 | 20231206 | 111600 | 860693350 | 24600 | 24600 | 24600 | 24550 | 139 |
| 485 | 20231206 | 111500 | 857274050 | 24550 | 24600 | 24600 | 24550 | 71 |
| 486 | 20231206 | 111400 | 855529200 | 24550 | 24600 | 24600 | 24550 | 181 |
| 487 | 20231206 | 111300 | 851077000 | 24550 | 24600 | 24600 | 24550 | 179 |
| 488 | 20231206 | 111200 | 846681400 | 24550 | 24550 | 24550 | 24550 | 191 |
| 489 | 20231206 | 111100 | 841992350 | 24550 | 24550 | 24550 | 24550 | 7 |
| 490 | 20231206 | 111000 | 841820500 | 24550 | 24550 | 24550 | 24550 | 42 |
| 491 | 20231206 | 110900 | 840789400 | 24550 | 24550 | 24550 | 24550 | 41 |
| 492 | 20231206 | 110800 | 839782850 | 24550 | 24550 | 24550 | 24550 | 299 |
| 493 | 20231206 | 110700 | 832442400 | 24600 | 24550 | 24600 | 24550 | 326 |
| 494 | 20231206 | 110600 | 824427400 | 24600 | 24600 | 24600 | 24600 | 62 |
| 495 | 20231206 | 110500 | 822902200 | 24550 | 24550 | 24550 | 24550 | 6 |
| 496 | 20231206 | 110400 | 822754900 | 24550 | 24600 | 24600 | 24550 | 86 |
| 497 | 20231206 | 110300 | 820642050 | 24550 | 24550 | 24550 | 24550 | 28 |
| 498 | 20231206 | 110200 | 819954650 | 24550 | 24550 | 24550 | 24550 | 52 |
| 499 | 20231206 | 110100 | 818678050 | 24550 | 24600 | 24600 | 24550 | 370 |
| 500 | 20231206 | 110000 | 809576550 | 24550 | 24600 | 24600 | 24550 | 79 |
| 501 | 20231206 | 105900 | 807633300 | 24550 | 24550 | 24550 | 24550 | 29 |
| 502 | 20231206 | 105800 | 806921350 | 24550 | 24550 | 24550 | 24550 | 15 |
| 503 | 20231206 | 105700 | 806553100 | 24550 | 24550 | 24550 | 24550 | 59 |
| 504 | 20231206 | 105600 | 805104650 | 24500 | 24550 | 24550 | 24500 | 45 |
| 505 | 20231206 | 105500 | 804000000 | 24550 | 24550 | 24550 | 24550 | 273 |
| 506 | 20231206 | 105400 | 797297850 | 24550 | 24500 | 24550 | 24500 | 664 |
| 507 | 20231206 | 105300 | 781027500 | 24550 | 24500 | 24550 | 24500 | 1698 |
| 508 | 20231206 | 105200 | 739391700 | 24450 | 24450 | 24450 | 24450 | 6 |
| 509 | 20231206 | 105100 | 739245000 | 24500 | 24500 | 24500 | 24450 | 82 |
| 510 | 20231206 | 105000 | 737236100 | 24450 | 24500 | 24500 | 24450 | 98 |
| 511 | 20231206 | 104900 | 734837400 | 24500 | 24500 | 24500 | 24500 | 58 |
| 512 | 20231206 | 104800 | 733416400 | 24450 | 24500 | 24500 | 24450 | 25 |
| 513 | 20231206 | 104700 | 732803950 | 24450 | 24450 | 24450 | 24450 | 1716 |
| 514 | 20231206 | 104600 | 690847750 | 24450 | 24400 | 24450 | 24400 | 44 |
| 515 | 20231206 | 104500 | 689772050 | 24400 | 24450 | 24450 | 24400 | 153 |
| 516 | 20231206 | 104400 | 686037300 | 24450 | 24400 | 24450 | 24400 | 253 |
| 517 | 20231206 | 104300 | 679861450 | 24400 | 24450 | 24450 | 24400 | 7 |
| 518 | 20231206 | 104200 | 679690350 | 24400 | 24400 | 24400 | 24400 | 6 |
| 519 | 20231206 | 104100 | 679543950 | 24400 | 24450 | 24450 | 24400 | 97 |
| 520 | 20231206 | 104000 | 677177100 | 24450 | 24450 | 24450 | 24450 | 13 |
| 521 | 20231206 | 103900 | 676859250 | 24400 | 24350 | 24450 | 24350 | 1942 |
| 522 | 20231206 | 103800 | 629469650 | 24400 | 24400 | 24400 | 24400 | 206 |
| 523 | 20231206 | 103700 | 624443250 | 24450 | 24400 | 24450 | 24400 | 3029 |
| 524 | 20231206 | 103600 | 550533300 | 24400 | 24400 | 24400 | 24400 | 1023 |
| 525 | 20231206 | 103500 | 525572100 | 24400 | 24400 | 24400 | 24400 | 311 |
| 526 | 20231206 | 103400 | 517983700 | 24400 | 24400 | 24400 | 24350 | 66 |
| 527 | 20231206 | 103300 | 516373350 | 24350 | 24350 | 24400 | 24350 | 30 |
| 528 | 20231206 | 103200 | 515642150 | 24400 | 24400 | 24400 | 24350 | 79 |
| 529 | 20231206 | 103100 | 513715500 | 24350 | 24400 | 24400 | 24350 | 2011 |
| 530 | 20231206 | 103000 | 464652150 | 24400 | 24400 | 24400 | 24400 | 9 |
| 531 | 20231206 | 102900 | 464432550 | 24400 | 24400 | 24400 | 24400 | 20 |
| 532 | 20231206 | 102800 | 463944550 | 24400 | 24400 | 24400 | 24350 | 33 |
| 533 | 20231206 | 102700 | 463139400 | 24400 | 24400 | 24400 | 24400 | 60 |
| 534 | 20231206 | 102600 | 461675400 | 24400 | 24400 | 24400 | 24350 | 69 |
| 535 | 20231206 | 102500 | 459992050 | 24400 | 24400 | 24400 | 24400 | 22 |
| 536 | 20231206 | 102400 | 459455250 | 24400 | 24350 | 24400 | 24350 | 140 |
| 537 | 20231206 | 102300 | 456044900 | 24350 | 24350 | 24350 | 24350 | 2 |
| 538 | 20231206 | 102200 | 455996200 | 24350 | 24400 | 24400 | 24350 | 89 |
| 539 | 20231206 | 102100 | 453826350 | 24400 | 24400 | 24400 | 24400 | 2 |
| 540 | 20231206 | 102000 | 453777550 | 24400 | 24350 | 24400 | 24350 | 307 |
| 541 | 20231206 | 101900 | 446286950 | 24400 | 24400 | 24400 | 24400 | 3 |
| 542 | 20231206 | 101800 | 446213750 | 24400 | 24400 | 24450 | 24400 | 1924 |
| 543 | 20231206 | 101700 | 399267550 | 24400 | 24350 | 24450 | 24350 | 1181 |
| 544 | 20231206 | 101600 | 370450600 | 24350 | 24400 | 24400 | 24350 | 212 |
| 545 | 20231206 | 101500 | 365277850 | 24350 | 24400 | 24400 | 24350 | 544 |
| 546 | 20231206 | 101400 | 352004350 | 24400 | 24400 | 24400 | 24350 | 146 |
| 547 | 20231206 | 101300 | 348445450 | 24350 | 24400 | 24400 | 24350 | 38 |
| 548 | 20231206 | 101200 | 347518450 | 24400 | 24400 | 24400 | 24400 | 455 |
| 549 | 20231206 | 101100 | 336416450 | 24350 | 24400 | 24400 | 24350 | 157 |
| 550 | 20231206 | 101000 | 332585700 | 24400 | 24350 | 24400 | 24350 | 1298 |
| 551 | 20231206 | 100900 | 300914550 | 24400 | 24400 | 24400 | 24400 | 22 |
| 552 | 20231206 | 100800 | 300377750 | 24400 | 24350 | 24400 | 24350 | 342 |
| 553 | 20231206 | 100700 | 292049000 | 24350 | 24400 | 24400 | 24350 | 1673 |
| 554 | 20231206 | 100600 | 251235050 | 24400 | 24400 | 24400 | 24400 | 128 |
| 555 | 20231206 | 100500 | 248111850 | 24350 | 24400 | 24400 | 24350 | 48 |
| 556 | 20231206 | 100400 | 246940700 | 24350 | 24350 | 24400 | 24350 | 83 |
| 557 | 20231206 | 100300 | 244918800 | 24400 | 24400 | 24400 | 24400 | 74 |
| 558 | 20231206 | 100200 | 243113200 | 24350 | 24350 | 24400 | 24350 | 44 |
| 559 | 20231206 | 100100 | 242040850 | 24350 | 24400 | 24400 | 24350 | 48 |
| 560 | 20231206 | 100000 | 240869950 | 24400 | 24350 | 24400 | 24350 | 38 |
| 561 | 20231206 | 095900 | 239942950 | 24400 | 24400 | 24400 | 24400 | 69 |
| 562 | 20231206 | 095800 | 238259350 | 24350 | 24400 | 24400 | 24350 | 27 |
| 563 | 20231206 | 095700 | 237600750 | 24400 | 24350 | 24400 | 24350 | 120 |
| 564 | 20231206 | 095600 | 234676750 | 24350 | 24400 | 24400 | 24350 | 32 |
| 565 | 20231206 | 095500 | 233896200 | 24400 | 24400 | 24400 | 24400 | 1 |
| 566 | 20231206 | 095400 | 233871800 | 24400 | 24400 | 24400 | 24400 | 11 |
| 567 | 20231206 | 095300 | 233603400 | 24400 | 24400 | 24400 | 24400 | 2 |
| 568 | 20231206 | 095200 | 233554600 | 24400 | 24450 | 24450 | 24400 | 430 |
| 569 | 20231206 | 095100 | 223062450 | 24450 | 24450 | 24450 | 24450 | 7 |
| 570 | 20231206 | 095000 | 222891300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 571 | 20231206 | 094900 | 222891300 | 24400 | 24400 | 24400 | 24400 | 7 |
| 572 | 20231206 | 094800 | 222720500 | 24400 | 24400 | 24450 | 24400 | 211 |
| 573 | 20231206 | 094700 | 217564850 | 24400 | 24400 | 24450 | 24350 | 1367 |
| 574 | 20231206 | 094600 | 184207900 | 24400 | 24400 | 24400 | 24400 | 347 |
| 575 | 20231206 | 094500 | 175741100 | 24400 | 24400 | 24400 | 24400 | 198 |
| 576 | 20231206 | 094400 | 170909900 | 24350 | 24400 | 24400 | 24300 | 538 |
| 577 | 20231206 | 094300 | 157812400 | 24400 | 24350 | 24400 | 24350 | 72 |
| 578 | 20231206 | 094200 | 156058400 | 24350 | 24350 | 24350 | 24350 | 63 |
| 579 | 20231206 | 094100 | 154524350 | 24350 | 24400 | 24400 | 24350 | 40 |
| 580 | 20231206 | 094000 | 153550300 | 24350 | 24350 | 24350 | 24350 | 78 |
| 581 | 20231206 | 093900 | 151651000 | 24350 | 24350 | 24350 | 24300 | 216 |
| 582 | 20231206 | 093800 | 146391450 | 24400 | 24400 | 24400 | 24400 | 21 |
| 583 | 20231206 | 093700 | 145879050 | 24400 | 24400 | 24400 | 24400 | 53 |
| 584 | 20231206 | 093600 | 144585850 | 24350 | 24400 | 24400 | 24350 | 302 |
| 585 | 20231206 | 093500 | 137232050 | 24400 | 24400 | 24400 | 24400 | 9 |
| 586 | 20231206 | 093400 | 137012450 | 24400 | 24400 | 24400 | 24400 | 54 |
| 587 | 20231206 | 093300 | 135694850 | 24350 | 24400 | 24400 | 24350 | 101 |
| 588 | 20231206 | 093200 | 133235450 | 24400 | 24400 | 24400 | 24350 | 161 |
| 589 | 20231206 | 093100 | 129309900 | 24400 | 24400 | 24400 | 24350 | 55 |
| 590 | 20231206 | 093000 | 127968400 | 24400 | 24350 | 24400 | 24350 | 41 |
| 591 | 20231206 | 092900 | 126968950 | 24350 | 24350 | 24350 | 24350 | 100 |
| 592 | 20231206 | 092800 | 124533950 | 24350 | 24400 | 24400 | 24350 | 97 |
| 593 | 20231206 | 092700 | 122169500 | 24350 | 24350 | 24350 | 24350 | 433 |
| 594 | 20231206 | 092600 | 111625950 | 24400 | 24400 | 24400 | 24400 | 7 |
| 595 | 20231206 | 092500 | 111455150 | 24400 | 24400 | 24400 | 24400 | 6 |
| 596 | 20231206 | 092400 | 111308750 | 24400 | 24350 | 24400 | 24350 | 18 |
| 597 | 20231206 | 092300 | 110870050 | 24400 | 24350 | 24400 | 24350 | 85 |
| 598 | 20231206 | 092200 | 108800200 | 24350 | 24350 | 24350 | 24300 | 1135 |
| 599 | 20231206 | 092100 | 81184850 | 24400 | 24400 | 24450 | 24400 | 132 |
| 600 | 20231206 | 092000 | 77961550 | 24400 | 24400 | 24400 | 24400 | 9 |
| 601 | 20231206 | 091900 | 77741950 | 24450 | 24400 | 24450 | 24400 | 275 |
| 602 | 20231206 | 091800 | 71026550 | 24400 | 24450 | 24450 | 24400 | 411 |
| 603 | 20231206 | 091700 | 60995700 | 24450 | 24450 | 24450 | 24450 | 142 |
| 604 | 20231206 | 091600 | 57523800 | 24400 | 24400 | 24400 | 24350 | 163 |
| 605 | 20231206 | 091500 | 53546650 | 24400 | 24400 | 24400 | 24400 | 99 |
| 606 | 20231206 | 091400 | 51131050 | 24400 | 24400 | 24400 | 24400 | 189 |
| 607 | 20231206 | 091300 | 46519450 | 24400 | 24400 | 24400 | 24400 | 115 |
| 608 | 20231206 | 091200 | 43713450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 609 | 20231206 | 091100 | 43713450 | 24400 | 24400 | 24400 | 24400 | 129 |
| 610 | 20231206 | 091000 | 40565850 | 24400 | 24400 | 24400 | 24350 | 15 |
| 611 | 20231206 | 090900 | 40200250 | 24400 | 24400 | 24400 | 24400 | 334 |
| 612 | 20231206 | 090800 | 32050650 | 24400 | 24400 | 24400 | 24400 | 35 |
| 613 | 20231206 | 090700 | 31196650 | 24400 | 24400 | 24400 | 24400 | 15 |
| 614 | 20231206 | 090600 | 30830650 | 24400 | 24350 | 24400 | 24350 | 174 |
| 615 | 20231206 | 090500 | 26590150 | 24400 | 24450 | 24450 | 24400 | 267 |
| 616 | 20231206 | 090400 | 20074850 | 24450 | 24450 | 24450 | 24450 | 57 |
| 617 | 20231206 | 090300 | 18681200 | 24450 | 24450 | 24450 | 24400 | 60 |
| 618 | 20231206 | 090200 | 17214350 | 24450 | 24400 | 24450 | 24400 | 53 |
| 619 | 20231206 | 090100 | 15920550 | 24400 | 24300 | 24400 | 24300 | 318 |
| 620 | 20231206 | 090000 | 8171350 | 24350 | 24300 | 24400 | 24300 | 336 |