32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 3 | 20231205 | 185100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20231205 | 185000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20231205 | 184900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20231205 | 184800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20231205 | 184700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20231205 | 184600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20231205 | 184500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20231205 | 184400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20231205 | 184300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20231205 | 184200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20231205 | 184100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20231205 | 184000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20231205 | 183900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20231205 | 183800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20231205 | 183700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20231205 | 183600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20231205 | 183500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20231205 | 183400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20231205 | 183300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20231205 | 183200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20231205 | 183100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20231205 | 183000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20231205 | 182900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20231205 | 182800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20231205 | 182700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20231205 | 182600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20231205 | 182500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20231205 | 182400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20231205 | 182300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20231205 | 182200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 33 | 20231205 | 182100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20231205 | 182000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20231205 | 181900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20231205 | 181800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20231205 | 181700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20231205 | 181600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20231205 | 181500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20231205 | 181400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20231205 | 181300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20231205 | 181200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20231205 | 181100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20231205 | 181000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20231205 | 180900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20231205 | 180800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20231205 | 180700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20231205 | 180600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20231205 | 180500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20231205 | 180400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20231205 | 180300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20231205 | 180200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20231205 | 180100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20231205 | 180000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20231205 | 175900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20231205 | 175800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20231205 | 175700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20231205 | 175600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20231205 | 175500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20231205 | 175400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20231205 | 175300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20231205 | 175200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 63 | 20231205 | 175100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20231205 | 175000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20231205 | 174900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20231205 | 174800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20231205 | 174700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20231205 | 174600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20231205 | 174500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20231205 | 174400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20231205 | 174300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20231205 | 174200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20231205 | 174100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20231205 | 174000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20231205 | 173900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20231205 | 173800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20231205 | 173700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20231205 | 173600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20231205 | 173500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20231205 | 173400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20231205 | 173300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20231205 | 173200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20231205 | 173100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20231205 | 173000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20231205 | 172900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20231205 | 172800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20231205 | 172700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20231205 | 172600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20231205 | 172500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20231205 | 172400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20231205 | 172300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20231205 | 172200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 93 | 20231205 | 172100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20231205 | 172000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20231205 | 171900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20231205 | 171800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20231205 | 171700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20231205 | 171600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20231205 | 171500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20231205 | 171400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20231205 | 171300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20231205 | 171200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20231205 | 171100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20231205 | 171000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20231205 | 170900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20231205 | 170800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20231205 | 170700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20231205 | 170600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20231205 | 170500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20231205 | 170400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20231205 | 170300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20231205 | 170200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20231205 | 170100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20231205 | 170000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20231205 | 165900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20231205 | 165800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20231205 | 165700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20231205 | 165600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20231205 | 165500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20231205 | 165400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20231205 | 165300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20231205 | 165200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 123 | 20231205 | 165100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20231205 | 165000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20231205 | 164900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20231205 | 164800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20231205 | 164700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20231205 | 164600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20231205 | 164500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20231205 | 164400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20231205 | 164300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20231205 | 164200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20231205 | 164100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20231205 | 164000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20231205 | 163900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20231205 | 163800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20231205 | 163700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20231205 | 163600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20231205 | 163500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20231205 | 163400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20231205 | 163300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20231205 | 163200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20231205 | 163100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20231205 | 163000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20231205 | 162900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20231205 | 162800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20231205 | 162700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20231205 | 162600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20231205 | 162500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20231205 | 162400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20231205 | 162300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20231205 | 162200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 153 | 20231205 | 162100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20231205 | 162000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20231205 | 161900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20231205 | 161800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20231205 | 161700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20231205 | 161600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20231205 | 161500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20231205 | 161400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20231205 | 161300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20231205 | 161200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20231205 | 161100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20231205 | 161000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231205 | 160900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231205 | 160800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231205 | 160700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231205 | 160600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231205 | 160500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231205 | 160400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231205 | 160300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231205 | 160200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231205 | 160100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231205 | 160000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20231205 | 155900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20231205 | 155800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20231205 | 155700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20231205 | 155600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20231205 | 155500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20231205 | 155400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20231205 | 155300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20231205 | 155200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 183 | 20231205 | 155100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20231205 | 155000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231205 | 154900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231205 | 154800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231205 | 154700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231205 | 154600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231205 | 154500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231205 | 154400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231205 | 154300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231205 | 154200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20231205 | 154100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20231205 | 154000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20231205 | 153900 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20231205 | 153800 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20231205 | 153700 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20231205 | 153600 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20231205 | 153500 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20231205 | 153400 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20231205 | 153300 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20231205 | 153200 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20231205 | 153100 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20231205 | 153000 | 8833815550 | 22550 | 22550 | 22550 | 22550 | 8994 |
| 205 | 20231205 | 152900 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20231205 | 152800 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20231205 | 152700 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20231205 | 152600 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20231205 | 152500 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20231205 | 152400 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20231205 | 152300 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20231205 | 152200 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 213 | 20231205 | 152100 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20231205 | 152000 | 8631000850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20231205 | 151900 | 8631000850 | 22700 | 22650 | 22700 | 22650 | 2192 |
| 216 | 20231205 | 151800 | 8581339750 | 22700 | 22650 | 22700 | 22650 | 228 |
| 217 | 20231205 | 151700 | 8576175000 | 22700 | 22650 | 22700 | 22600 | 1305 |
| 218 | 20231205 | 151600 | 8546594850 | 22700 | 22600 | 22700 | 22600 | 1923 |
| 219 | 20231205 | 151500 | 8503031050 | 22600 | 22650 | 22650 | 22600 | 1333 |
| 220 | 20231205 | 151400 | 8472841250 | 22650 | 22650 | 22650 | 22600 | 1247 |
| 221 | 20231205 | 151300 | 8444606700 | 22650 | 22600 | 22650 | 22600 | 630 |
| 222 | 20231205 | 151200 | 8430352750 | 22650 | 22650 | 22650 | 22600 | 42 |
| 223 | 20231205 | 151100 | 8429402100 | 22650 | 22650 | 22650 | 22600 | 299 |
| 224 | 20231205 | 151000 | 8422641000 | 22650 | 22600 | 22650 | 22550 | 422 |
| 225 | 20231205 | 150900 | 8413105700 | 22550 | 22550 | 22600 | 22500 | 708 |
| 226 | 20231205 | 150800 | 8397143450 | 22550 | 22550 | 22600 | 22500 | 2383 |
| 227 | 20231205 | 150700 | 8343487100 | 22550 | 22550 | 22550 | 22500 | 619 |
| 228 | 20231205 | 150600 | 8329535150 | 22550 | 22550 | 22550 | 22500 | 1503 |
| 229 | 20231205 | 150500 | 8295672450 | 22600 | 22550 | 22600 | 22500 | 760 |
| 230 | 20231205 | 150400 | 8278537650 | 22550 | 22600 | 22600 | 22550 | 7277 |
| 231 | 20231205 | 150300 | 8114431100 | 22650 | 22650 | 22700 | 22550 | 11326 |
| 232 | 20231205 | 150200 | 7858461350 | 22700 | 22650 | 22700 | 22600 | 943 |
| 233 | 20231205 | 150100 | 7837105800 | 22650 | 22600 | 22650 | 22600 | 540 |
| 234 | 20231205 | 150000 | 7824875800 | 22650 | 22650 | 22650 | 22600 | 1556 |
| 235 | 20231205 | 145900 | 7789686200 | 22650 | 22650 | 22650 | 22600 | 604 |
| 236 | 20231205 | 145800 | 7776022400 | 22650 | 22650 | 22650 | 22600 | 869 |
| 237 | 20231205 | 145700 | 7756339650 | 22650 | 22650 | 22650 | 22600 | 340 |
| 238 | 20231205 | 145600 | 7748650700 | 22650 | 22650 | 22650 | 22600 | 249 |
| 239 | 20231205 | 145500 | 7743014100 | 22600 | 22600 | 22650 | 22600 | 829 |
| 240 | 20231205 | 145400 | 7724271600 | 22600 | 22650 | 22650 | 22600 | 357 |
| 241 | 20231205 | 145300 | 7716188750 | 22650 | 22650 | 22650 | 22600 | 1191 |
| 242 | 20231205 | 145200 | 7689246100 | 22650 | 22650 | 22650 | 22600 | 338 |
| 243 | 20231205 | 145100 | 7681603950 | 22650 | 22650 | 22650 | 22600 | 168 |
| 244 | 20231205 | 145000 | 7677802800 | 22650 | 22650 | 22650 | 22600 | 492 |
| 245 | 20231205 | 144900 | 7666661250 | 22650 | 22700 | 22700 | 22650 | 2295 |
| 246 | 20231205 | 144800 | 7614679100 | 22700 | 22700 | 22700 | 22650 | 1104 |
| 247 | 20231205 | 144700 | 7589662750 | 22700 | 22700 | 22700 | 22650 | 5501 |
| 248 | 20231205 | 144600 | 7465061750 | 22700 | 22650 | 22700 | 22650 | 108 |
| 249 | 20231205 | 144500 | 7462615050 | 22650 | 22700 | 22700 | 22650 | 1245 |
| 250 | 20231205 | 144400 | 7434389950 | 22700 | 22700 | 22750 | 22700 | 393 |
| 251 | 20231205 | 144300 | 7425467500 | 22700 | 22700 | 22700 | 22650 | 206 |
| 252 | 20231205 | 144200 | 7420793100 | 22700 | 22700 | 22700 | 22650 | 2802 |
| 253 | 20231205 | 144100 | 7357311800 | 22700 | 22700 | 22700 | 22650 | 1634 |
| 254 | 20231205 | 144000 | 7320267900 | 22700 | 22700 | 22750 | 22650 | 742 |
| 255 | 20231205 | 143900 | 7303431750 | 22700 | 22700 | 22700 | 22700 | 787 |
| 256 | 20231205 | 143800 | 7285566850 | 22700 | 22700 | 22700 | 22700 | 603 |
| 257 | 20231205 | 143700 | 7271878750 | 22700 | 22700 | 22700 | 22650 | 627 |
| 258 | 20231205 | 143600 | 7257655500 | 22700 | 22700 | 22700 | 22650 | 390 |
| 259 | 20231205 | 143500 | 7248807550 | 22700 | 22700 | 22700 | 22650 | 954 |
| 260 | 20231205 | 143400 | 7227176400 | 22700 | 22650 | 22700 | 22650 | 316 |
| 261 | 20231205 | 143300 | 7220018300 | 22650 | 22700 | 22700 | 22650 | 255 |
| 262 | 20231205 | 143200 | 7214236000 | 22700 | 22700 | 22750 | 22650 | 3822 |
| 263 | 20231205 | 143100 | 7127478800 | 22700 | 22750 | 22750 | 22700 | 269 |
| 264 | 20231205 | 143000 | 7121365900 | 22750 | 22750 | 22750 | 22700 | 901 |
| 265 | 20231205 | 142900 | 7100871600 | 22750 | 22750 | 22750 | 22700 | 756 |
| 266 | 20231205 | 142800 | 7083678300 | 22750 | 22750 | 22750 | 22700 | 114 |
| 267 | 20231205 | 142700 | 7081084850 | 22700 | 22700 | 22700 | 22700 | 331 |
| 268 | 20231205 | 142600 | 7073571150 | 22750 | 22750 | 22750 | 22700 | 329 |
| 269 | 20231205 | 142500 | 7066087250 | 22750 | 22750 | 22750 | 22700 | 247 |
| 270 | 20231205 | 142400 | 7060472450 | 22750 | 22750 | 22750 | 22700 | 151 |
| 271 | 20231205 | 142300 | 7057042150 | 22700 | 22750 | 22750 | 22700 | 238 |
| 272 | 20231205 | 142200 | 7051632700 | 22750 | 22750 | 22750 | 22750 | 1342 |
| 273 | 20231205 | 142100 | 7021102200 | 22750 | 22750 | 22750 | 22700 | 99 |
| 274 | 20231205 | 142000 | 7018852050 | 22750 | 22750 | 22750 | 22700 | 253 |
| 275 | 20231205 | 141900 | 7013098800 | 22700 | 22700 | 22750 | 22700 | 636 |
| 276 | 20231205 | 141800 | 6998661100 | 22700 | 22750 | 22750 | 22700 | 686 |
| 277 | 20231205 | 141700 | 6983064900 | 22750 | 22750 | 22750 | 22700 | 292 |
| 278 | 20231205 | 141600 | 6976434700 | 22700 | 22750 | 22750 | 22700 | 675 |
| 279 | 20231205 | 141500 | 6961111050 | 22750 | 22700 | 22750 | 22700 | 2493 |
| 280 | 20231205 | 141400 | 6904517050 | 22750 | 22750 | 22750 | 22700 | 89 |
| 281 | 20231205 | 141300 | 6902492600 | 22750 | 22750 | 22750 | 22700 | 545 |
| 282 | 20231205 | 141200 | 6890119550 | 22750 | 22700 | 22750 | 22700 | 121 |
| 283 | 20231205 | 141100 | 6887371250 | 22700 | 22750 | 22750 | 22700 | 2234 |
| 284 | 20231205 | 141000 | 6836649950 | 22750 | 22750 | 22750 | 22750 | 239 |
| 285 | 20231205 | 140900 | 6831212700 | 22750 | 22700 | 22750 | 22700 | 260 |
| 286 | 20231205 | 140800 | 6825310100 | 22700 | 22700 | 22750 | 22700 | 166 |
| 287 | 20231205 | 140700 | 6821541250 | 22700 | 22700 | 22750 | 22700 | 757 |
| 288 | 20231205 | 140600 | 6804356950 | 22700 | 22700 | 22700 | 22700 | 628 |
| 289 | 20231205 | 140500 | 6790101350 | 22700 | 22700 | 22750 | 22700 | 1672 |
| 290 | 20231205 | 140400 | 6752146250 | 22700 | 22700 | 22750 | 22700 | 96 |
| 291 | 20231205 | 140300 | 6749966650 | 22700 | 22700 | 22700 | 22700 | 532 |
| 292 | 20231205 | 140200 | 6737890250 | 22700 | 22700 | 22700 | 22650 | 150 |
| 293 | 20231205 | 140100 | 6734487400 | 22700 | 22700 | 22750 | 22650 | 3053 |
| 294 | 20231205 | 140000 | 6665185700 | 22700 | 22750 | 22750 | 22700 | 761 |
| 295 | 20231205 | 135900 | 6647898750 | 22750 | 22750 | 22750 | 22700 | 142 |
| 296 | 20231205 | 135800 | 6644668600 | 22750 | 22750 | 22750 | 22700 | 154 |
| 297 | 20231205 | 135700 | 6641170350 | 22700 | 22750 | 22750 | 22700 | 1615 |
| 298 | 20231205 | 135600 | 6604506350 | 22750 | 22750 | 22750 | 22700 | 265 |
| 299 | 20231205 | 135500 | 6598479700 | 22750 | 22750 | 22750 | 22750 | 218 |
| 300 | 20231205 | 135400 | 6593520200 | 22750 | 22750 | 22750 | 22700 | 684 |
| 301 | 20231205 | 135300 | 6577971700 | 22750 | 22700 | 22750 | 22700 | 1146 |
| 302 | 20231205 | 135200 | 6551956100 | 22700 | 22700 | 22750 | 22700 | 2370 |
| 303 | 20231205 | 135100 | 6498156200 | 22700 | 22750 | 22750 | 22700 | 1304 |
| 304 | 20231205 | 135000 | 6468522450 | 22750 | 22750 | 22750 | 22700 | 442 |
| 305 | 20231205 | 134900 | 6458467000 | 22750 | 22700 | 22750 | 22700 | 286 |
| 306 | 20231205 | 134800 | 6451962150 | 22700 | 22700 | 22750 | 22700 | 144 |
| 307 | 20231205 | 134700 | 6448688750 | 22750 | 22750 | 22750 | 22700 | 89 |
| 308 | 20231205 | 134600 | 6446664150 | 22750 | 22750 | 22750 | 22750 | 241 |
| 309 | 20231205 | 134500 | 6441181400 | 22750 | 22750 | 22750 | 22700 | 427 |
| 310 | 20231205 | 134400 | 6431470000 | 22750 | 22750 | 22750 | 22700 | 715 |
| 311 | 20231205 | 134300 | 6415229500 | 22750 | 22700 | 22750 | 22700 | 387 |
| 312 | 20231205 | 134200 | 6406436600 | 22700 | 22700 | 22750 | 22700 | 6503 |
| 313 | 20231205 | 134100 | 6258815700 | 22700 | 22750 | 22750 | 22700 | 403 |
| 314 | 20231205 | 134000 | 6249656850 | 22750 | 22800 | 22800 | 22700 | 2996 |
| 315 | 20231205 | 133900 | 6181516600 | 22800 | 22800 | 22800 | 22800 | 99 |
| 316 | 20231205 | 133800 | 6179259400 | 22800 | 22800 | 22850 | 22800 | 489 |
| 317 | 20231205 | 133700 | 6168109300 | 22800 | 22800 | 22800 | 22800 | 162 |
| 318 | 20231205 | 133600 | 6164415700 | 22800 | 22800 | 22800 | 22750 | 698 |
| 319 | 20231205 | 133500 | 6148528200 | 22750 | 22750 | 22800 | 22700 | 785 |
| 320 | 20231205 | 133400 | 6130676650 | 22750 | 22750 | 22750 | 22750 | 1983 |
| 321 | 20231205 | 133300 | 6085563400 | 22750 | 22800 | 22800 | 22750 | 4979 |
| 322 | 20231205 | 133200 | 5972284150 | 22800 | 22800 | 22850 | 22750 | 1435 |
| 323 | 20231205 | 133100 | 5939585500 | 22800 | 22800 | 22850 | 22750 | 8735 |
| 324 | 20231205 | 133000 | 5740428050 | 22800 | 22850 | 22850 | 22800 | 1492 |
| 325 | 20231205 | 132900 | 5706358850 | 22850 | 22850 | 22850 | 22800 | 944 |
| 326 | 20231205 | 132800 | 5684819050 | 22850 | 22850 | 22850 | 22800 | 168 |
| 327 | 20231205 | 132700 | 5680980350 | 22850 | 22850 | 22850 | 22800 | 901 |
| 328 | 20231205 | 132600 | 5660422300 | 22850 | 22850 | 22850 | 22800 | 2454 |
| 329 | 20231205 | 132500 | 5604353050 | 22850 | 22850 | 22900 | 22850 | 3623 |
| 330 | 20231205 | 132400 | 5521566250 | 22850 | 22950 | 22950 | 22850 | 16178 |
| 331 | 20231205 | 132300 | 5151188500 | 22950 | 22950 | 22950 | 22900 | 203 |
| 332 | 20231205 | 132200 | 5146529900 | 22950 | 22950 | 22950 | 22950 | 351 |
| 333 | 20231205 | 132100 | 5138474450 | 22950 | 22950 | 22950 | 22900 | 874 |
| 334 | 20231205 | 132000 | 5118441250 | 22950 | 22950 | 22950 | 22900 | 161 |
| 335 | 20231205 | 131900 | 5114746650 | 22950 | 22900 | 22950 | 22900 | 298 |
| 336 | 20231205 | 131800 | 5107909300 | 22900 | 22900 | 22950 | 22900 | 3791 |
| 337 | 20231205 | 131700 | 5021023150 | 22950 | 22900 | 22950 | 22900 | 1182 |
| 338 | 20231205 | 131600 | 4993927300 | 22950 | 22950 | 22950 | 22950 | 169 |
| 339 | 20231205 | 131500 | 4990048750 | 22950 | 22950 | 22950 | 22900 | 285 |
| 340 | 20231205 | 131400 | 4983515900 | 22950 | 22950 | 23000 | 22900 | 14741 |
| 341 | 20231205 | 131300 | 4645315050 | 22950 | 23000 | 23000 | 22950 | 895 |
| 342 | 20231205 | 131200 | 4624774750 | 22950 | 23000 | 23000 | 22950 | 775 |
| 343 | 20231205 | 131100 | 4606983200 | 23000 | 23000 | 23000 | 23000 | 92 |
| 344 | 20231205 | 131000 | 4604867200 | 23000 | 23000 | 23000 | 23000 | 893 |
| 345 | 20231205 | 130900 | 4584328200 | 23000 | 23000 | 23000 | 23000 | 101 |
| 346 | 20231205 | 130800 | 4582005200 | 23000 | 23000 | 23100 | 22950 | 285 |
| 347 | 20231205 | 130700 | 4575452450 | 23000 | 23100 | 23100 | 23000 | 6947 |
| 348 | 20231205 | 130600 | 4415655550 | 23100 | 23100 | 23100 | 23100 | 258 |
| 349 | 20231205 | 130500 | 4409695750 | 23000 | 23050 | 23050 | 23000 | 944 |
| 350 | 20231205 | 130400 | 4387965050 | 23050 | 23050 | 23050 | 23050 | 114 |
| 351 | 20231205 | 130300 | 4385337350 | 23050 | 23050 | 23050 | 23050 | 30 |
| 352 | 20231205 | 130200 | 4384645850 | 23050 | 23050 | 23050 | 23000 | 122 |
| 353 | 20231205 | 130100 | 4381833850 | 23100 | 23050 | 23100 | 23050 | 1231 |
| 354 | 20231205 | 130000 | 4353456200 | 23050 | 23050 | 23050 | 23000 | 170 |
| 355 | 20231205 | 125900 | 4349539800 | 23050 | 23050 | 23050 | 23000 | 168 |
| 356 | 20231205 | 125800 | 4345672400 | 23050 | 23050 | 23050 | 23050 | 73 |
| 357 | 20231205 | 125700 | 4343989750 | 23000 | 23050 | 23050 | 23000 | 4 |
| 358 | 20231205 | 125600 | 4343897600 | 23050 | 23050 | 23050 | 23050 | 144 |
| 359 | 20231205 | 125500 | 4340578400 | 23050 | 23000 | 23050 | 23000 | 70 |
| 360 | 20231205 | 125400 | 4338968350 | 23000 | 23000 | 23000 | 23000 | 51 |
| 361 | 20231205 | 125300 | 4337795350 | 23000 | 23000 | 23000 | 23000 | 2993 |
| 362 | 20231205 | 125200 | 4268956350 | 23000 | 23050 | 23050 | 23000 | 2884 |
| 363 | 20231205 | 125100 | 4202623400 | 23000 | 23000 | 23000 | 23000 | 183 |
| 364 | 20231205 | 125000 | 4198414400 | 23050 | 23000 | 23050 | 23000 | 157 |
| 365 | 20231205 | 124900 | 4194801150 | 23050 | 23050 | 23050 | 23050 | 43 |
| 366 | 20231205 | 124800 | 4193810000 | 23050 | 23050 | 23050 | 23050 | 115 |
| 367 | 20231205 | 124700 | 4191159250 | 23050 | 23000 | 23050 | 23000 | 1818 |
| 368 | 20231205 | 124600 | 4149344100 | 23050 | 23050 | 23050 | 23000 | 792 |
| 369 | 20231205 | 124500 | 4131125600 | 23000 | 23050 | 23050 | 23000 | 2929 |
| 370 | 20231205 | 124400 | 4063617250 | 23100 | 23050 | 23100 | 23050 | 110 |
| 371 | 20231205 | 124300 | 4061081250 | 23050 | 23100 | 23100 | 23050 | 463 |
| 372 | 20231205 | 124200 | 4050408600 | 23050 | 23100 | 23100 | 23050 | 64 |
| 373 | 20231205 | 124100 | 4048933300 | 23100 | 23050 | 23100 | 23050 | 141 |
| 374 | 20231205 | 124000 | 4045681550 | 23100 | 23100 | 23100 | 23100 | 368 |
| 375 | 20231205 | 123900 | 4037180750 | 23100 | 23100 | 23100 | 23100 | 34 |
| 376 | 20231205 | 123800 | 4036395350 | 23100 | 23100 | 23100 | 23100 | 61 |
| 377 | 20231205 | 123700 | 4034986250 | 23050 | 23050 | 23050 | 23050 | 2170 |
| 378 | 20231205 | 123600 | 3984967750 | 23050 | 23050 | 23100 | 23050 | 4 |
| 379 | 20231205 | 123500 | 3984875450 | 23050 | 23100 | 23100 | 23050 | 1145 |
| 380 | 20231205 | 123400 | 3958470700 | 23050 | 23050 | 23100 | 23050 | 250 |
| 381 | 20231205 | 123300 | 3952708150 | 23050 | 23100 | 23100 | 23050 | 94 |
| 382 | 20231205 | 123200 | 3950539850 | 23050 | 23100 | 23100 | 23050 | 102 |
| 383 | 20231205 | 123100 | 3948183750 | 23100 | 23100 | 23100 | 23100 | 4 |
| 384 | 20231205 | 123000 | 3948091350 | 23100 | 23100 | 23100 | 23050 | 96 |
| 385 | 20231205 | 122900 | 3945876250 | 23100 | 23100 | 23100 | 23100 | 2160 |
| 386 | 20231205 | 122800 | 3895980250 | 23100 | 23050 | 23100 | 23050 | 650 |
| 387 | 20231205 | 122700 | 3880992450 | 23100 | 23100 | 23100 | 23100 | 52 |
| 388 | 20231205 | 122600 | 3879791250 | 23100 | 23100 | 23100 | 23100 | 18 |
| 389 | 20231205 | 122500 | 3879375450 | 23100 | 23050 | 23100 | 23050 | 80 |
| 390 | 20231205 | 122400 | 3877528000 | 23050 | 23100 | 23100 | 23050 | 104 |
| 391 | 20231205 | 122300 | 3875127700 | 23100 | 23100 | 23100 | 23100 | 279 |
| 392 | 20231205 | 122200 | 3868682800 | 23100 | 23100 | 23100 | 23050 | 138 |
| 393 | 20231205 | 122100 | 3865495500 | 23100 | 23100 | 23100 | 23100 | 138 |
| 394 | 20231205 | 122000 | 3862307700 | 23100 | 23100 | 23100 | 23100 | 9 |
| 395 | 20231205 | 121900 | 3862099800 | 23150 | 23150 | 23150 | 23100 | 7 |
| 396 | 20231205 | 121800 | 3861937800 | 23150 | 23050 | 23150 | 23050 | 51 |
| 397 | 20231205 | 121700 | 3860761950 | 23050 | 23050 | 23050 | 23050 | 25 |
| 398 | 20231205 | 121600 | 3860185700 | 23050 | 23050 | 23050 | 23050 | 1162 |
| 399 | 20231205 | 121500 | 3833401600 | 23050 | 23100 | 23100 | 23000 | 4495 |
| 400 | 20231205 | 121400 | 3729789750 | 23150 | 23150 | 23150 | 23150 | 17 |
| 401 | 20231205 | 121300 | 3729396200 | 23150 | 23100 | 23150 | 23050 | 629 |
| 402 | 20231205 | 121200 | 3714865650 | 23050 | 23100 | 23100 | 23050 | 19 |
| 403 | 20231205 | 121100 | 3714426950 | 23100 | 23100 | 23100 | 23100 | 34 |
| 404 | 20231205 | 121000 | 3713641550 | 23100 | 23100 | 23100 | 23050 | 65 |
| 405 | 20231205 | 120900 | 3712140950 | 23100 | 23100 | 23100 | 23050 | 495 |
| 406 | 20231205 | 120800 | 3700706950 | 23100 | 23100 | 23100 | 23100 | 594 |
| 407 | 20231205 | 120700 | 3686985550 | 23100 | 23100 | 23100 | 23100 | 86 |
| 408 | 20231205 | 120600 | 3684998950 | 23050 | 23100 | 23100 | 23050 | 64 |
| 409 | 20231205 | 120500 | 3683521500 | 23050 | 23100 | 23100 | 23050 | 186 |
| 410 | 20231205 | 120400 | 3679225150 | 23050 | 23100 | 23100 | 23050 | 1474 |
| 411 | 20231205 | 120300 | 3645178500 | 23100 | 23100 | 23100 | 23050 | 167 |
| 412 | 20231205 | 120200 | 3641321650 | 23100 | 23050 | 23100 | 23050 | 475 |
| 413 | 20231205 | 120100 | 3630372400 | 23050 | 23100 | 23100 | 23050 | 145 |
| 414 | 20231205 | 120000 | 3627027050 | 23100 | 23100 | 23100 | 23100 | 1 |
| 415 | 20231205 | 115900 | 3627003950 | 23050 | 23100 | 23100 | 23050 | 25 |
| 416 | 20231205 | 115800 | 3626426950 | 23050 | 23100 | 23100 | 23050 | 75 |
| 417 | 20231205 | 115700 | 3624695450 | 23050 | 23050 | 23050 | 23050 | 42 |
| 418 | 20231205 | 115600 | 3623727350 | 23100 | 23100 | 23100 | 23100 | 4 |
| 419 | 20231205 | 115500 | 3623634950 | 23050 | 23050 | 23100 | 23050 | 58 |
| 420 | 20231205 | 115400 | 3622297350 | 23100 | 23100 | 23100 | 23100 | 39 |
| 421 | 20231205 | 115300 | 3621396450 | 23100 | 23100 | 23100 | 23100 | 1 |
| 422 | 20231205 | 115200 | 3621373350 | 23050 | 23050 | 23050 | 23050 | 352 |
| 423 | 20231205 | 115100 | 3613259750 | 23050 | 23050 | 23050 | 23050 | 210 |
| 424 | 20231205 | 115000 | 3608419250 | 23050 | 23000 | 23050 | 23000 | 994 |
| 425 | 20231205 | 114900 | 3585518450 | 23000 | 23000 | 23050 | 23000 | 87 |
| 426 | 20231205 | 114800 | 3583516650 | 23050 | 23050 | 23050 | 23050 | 33 |
| 427 | 20231205 | 114700 | 3582756000 | 23050 | 23050 | 23050 | 23000 | 381 |
| 428 | 20231205 | 114600 | 3573986250 | 23050 | 23000 | 23050 | 23000 | 325 |
| 429 | 20231205 | 114500 | 3566498250 | 23050 | 23000 | 23050 | 23000 | 62 |
| 430 | 20231205 | 114400 | 3565069650 | 23050 | 23050 | 23050 | 23000 | 108 |
| 431 | 20231205 | 114300 | 3562585300 | 23050 | 23050 | 23050 | 23050 | 94 |
| 432 | 20231205 | 114200 | 3560418600 | 23050 | 23050 | 23050 | 23050 | 185 |
| 433 | 20231205 | 114100 | 3556154350 | 23050 | 23050 | 23050 | 23050 | 59 |
| 434 | 20231205 | 114000 | 3554794400 | 23050 | 23050 | 23050 | 23050 | 79 |
| 435 | 20231205 | 113900 | 3552973450 | 23050 | 23050 | 23050 | 23050 | 320 |
| 436 | 20231205 | 113800 | 3545597450 | 23050 | 23000 | 23050 | 23000 | 274 |
| 437 | 20231205 | 113700 | 3539282700 | 23000 | 23050 | 23050 | 23000 | 496 |
| 438 | 20231205 | 113600 | 3527857550 | 23100 | 23100 | 23100 | 23050 | 96 |
| 439 | 20231205 | 113500 | 3525641200 | 23050 | 23100 | 23100 | 23050 | 79 |
| 440 | 20231205 | 113400 | 3523819950 | 23100 | 23050 | 23100 | 23050 | 251 |
| 441 | 20231205 | 113300 | 3518033750 | 23050 | 23100 | 23100 | 23050 | 49 |
| 442 | 20231205 | 113200 | 3516902350 | 23100 | 23100 | 23100 | 23100 | 57 |
| 443 | 20231205 | 113100 | 3515585650 | 23050 | 23000 | 23050 | 23000 | 889 |
| 444 | 20231205 | 113000 | 3495094450 | 23050 | 23000 | 23050 | 23000 | 101 |
| 445 | 20231205 | 112900 | 3492771350 | 23000 | 23000 | 23050 | 23000 | 2154 |
| 446 | 20231205 | 112800 | 3443227800 | 23000 | 23050 | 23050 | 23000 | 170 |
| 447 | 20231205 | 112700 | 3439314650 | 23050 | 23050 | 23050 | 23050 | 211 |
| 448 | 20231205 | 112600 | 3434451100 | 23000 | 23050 | 23050 | 23000 | 259 |
| 449 | 20231205 | 112500 | 3428483800 | 23050 | 23050 | 23050 | 23000 | 1028 |
| 450 | 20231205 | 112400 | 3404833650 | 23050 | 23000 | 23050 | 23000 | 285 |
| 451 | 20231205 | 112300 | 3398274750 | 23050 | 23050 | 23050 | 23000 | 515 |
| 452 | 20231205 | 112200 | 3386404050 | 23050 | 23000 | 23050 | 23000 | 83 |
| 453 | 20231205 | 112100 | 3384492100 | 23000 | 23050 | 23050 | 23000 | 93 |
| 454 | 20231205 | 112000 | 3382348700 | 23050 | 23000 | 23050 | 23000 | 637 |
| 455 | 20231205 | 111900 | 3367695850 | 23050 | 23050 | 23050 | 23000 | 447 |
| 456 | 20231205 | 111800 | 3357394600 | 23050 | 23050 | 23050 | 23050 | 158 |
| 457 | 20231205 | 111700 | 3353752700 | 23100 | 23050 | 23100 | 23050 | 298 |
| 458 | 20231205 | 111600 | 3346881850 | 23050 | 23050 | 23050 | 23000 | 326 |
| 459 | 20231205 | 111500 | 3339370550 | 23000 | 23000 | 23050 | 23000 | 66 |
| 460 | 20231205 | 111400 | 3337851300 | 23000 | 23050 | 23050 | 23000 | 426 |
| 461 | 20231205 | 111300 | 3328040300 | 23050 | 23000 | 23050 | 23000 | 155 |
| 462 | 20231205 | 111200 | 3324472550 | 23050 | 23000 | 23050 | 23000 | 179 |
| 463 | 20231205 | 111100 | 3320349350 | 23000 | 23000 | 23050 | 23000 | 109 |
| 464 | 20231205 | 111000 | 3317842250 | 23050 | 23050 | 23050 | 23050 | 300 |
| 465 | 20231205 | 110900 | 3310927250 | 23050 | 23050 | 23050 | 23000 | 230 |
| 466 | 20231205 | 110800 | 3305631300 | 23050 | 23050 | 23100 | 23050 | 975 |
| 467 | 20231205 | 110700 | 3283147300 | 23050 | 23000 | 23050 | 23000 | 208 |
| 468 | 20231205 | 110600 | 3278360050 | 23000 | 23000 | 23050 | 23000 | 183 |
| 469 | 20231205 | 110500 | 3274150900 | 23050 | 23100 | 23100 | 23050 | 2895 |
| 470 | 20231205 | 110400 | 3207420100 | 23100 | 23100 | 23100 | 23050 | 101 |
| 471 | 20231205 | 110300 | 3205089100 | 23100 | 23050 | 23100 | 23050 | 53 |
| 472 | 20231205 | 110200 | 3203864900 | 23050 | 23050 | 23050 | 23050 | 424 |
| 473 | 20231205 | 110100 | 3194091700 | 23050 | 23100 | 23100 | 23050 | 161 |
| 474 | 20231205 | 110000 | 3190377400 | 23050 | 23100 | 23100 | 23050 | 3 |
| 475 | 20231205 | 105900 | 3190308150 | 23100 | 23100 | 23100 | 23050 | 141 |
| 476 | 20231205 | 105800 | 3187051100 | 23100 | 23050 | 23100 | 23050 | 765 |
| 477 | 20231205 | 105700 | 3169417400 | 23100 | 23100 | 23100 | 23100 | 9 |
| 478 | 20231205 | 105600 | 3169209500 | 23100 | 23100 | 23100 | 23100 | 173 |
| 479 | 20231205 | 105500 | 3165213200 | 23050 | 23050 | 23100 | 23050 | 44 |
| 480 | 20231205 | 105400 | 3164198950 | 23100 | 23050 | 23100 | 23050 | 163 |
| 481 | 20231205 | 105300 | 3160441650 | 23050 | 23050 | 23050 | 23050 | 307 |
| 482 | 20231205 | 105200 | 3153365300 | 23050 | 23100 | 23100 | 23050 | 7 |
| 483 | 20231205 | 105100 | 3153203900 | 23050 | 23100 | 23100 | 23050 | 962 |
| 484 | 20231205 | 105000 | 3131029600 | 23100 | 23050 | 23100 | 23050 | 452 |
| 485 | 20231205 | 104900 | 3120600950 | 23050 | 23050 | 23100 | 23050 | 128 |
| 486 | 20231205 | 104800 | 3117650100 | 23050 | 23050 | 23100 | 23050 | 167 |
| 487 | 20231205 | 104700 | 3113800650 | 23100 | 23050 | 23100 | 23050 | 2705 |
| 488 | 20231205 | 104600 | 3051449900 | 23050 | 23100 | 23100 | 23050 | 62 |
| 489 | 20231205 | 104500 | 3050019150 | 23100 | 23100 | 23100 | 23050 | 297 |
| 490 | 20231205 | 104400 | 3043168450 | 23050 | 23050 | 23050 | 23050 | 1118 |
| 491 | 20231205 | 104300 | 3017398550 | 23050 | 23100 | 23100 | 23050 | 245 |
| 492 | 20231205 | 104200 | 3011748350 | 23100 | 23100 | 23100 | 23050 | 30 |
| 493 | 20231205 | 104100 | 3011056400 | 23100 | 23100 | 23100 | 23100 | 348 |
| 494 | 20231205 | 104000 | 3003017600 | 23100 | 23100 | 23150 | 23100 | 402 |
| 495 | 20231205 | 103900 | 2993731300 | 23100 | 23100 | 23150 | 23100 | 738 |
| 496 | 20231205 | 103800 | 2976683200 | 23150 | 23100 | 23150 | 23100 | 455 |
| 497 | 20231205 | 103700 | 2966172550 | 23100 | 23150 | 23150 | 23100 | 417 |
| 498 | 20231205 | 103600 | 2956527000 | 23150 | 23150 | 23150 | 23150 | 60 |
| 499 | 20231205 | 103500 | 2955138000 | 23050 | 23100 | 23150 | 23050 | 906 |
| 500 | 20231205 | 103400 | 2934227550 | 23100 | 23100 | 23100 | 23100 | 269 |
| 501 | 20231205 | 103300 | 2928013650 | 23050 | 23100 | 23100 | 23050 | 859 |
| 502 | 20231205 | 103200 | 2908188100 | 23050 | 23100 | 23100 | 23050 | 195 |
| 503 | 20231205 | 103100 | 2903690050 | 23100 | 23100 | 23100 | 23100 | 141 |
| 504 | 20231205 | 103000 | 2900432950 | 23100 | 23100 | 23100 | 23050 | 118 |
| 505 | 20231205 | 102900 | 2897707250 | 23100 | 23100 | 23100 | 23050 | 317 |
| 506 | 20231205 | 102800 | 2890384650 | 23100 | 23100 | 23100 | 23100 | 355 |
| 507 | 20231205 | 102700 | 2882184150 | 23100 | 23150 | 23150 | 23100 | 380 |
| 508 | 20231205 | 102600 | 2873402500 | 23150 | 23100 | 23150 | 23100 | 327 |
| 509 | 20231205 | 102500 | 2865848750 | 23100 | 23150 | 23150 | 23100 | 223 |
| 510 | 20231205 | 102400 | 2860697250 | 23150 | 23150 | 23150 | 23100 | 19 |
| 511 | 20231205 | 102300 | 2860257500 | 23150 | 23150 | 23150 | 23100 | 411 |
| 512 | 20231205 | 102200 | 2850754950 | 23150 | 23100 | 23150 | 23100 | 258 |
| 513 | 20231205 | 102100 | 2844792350 | 23150 | 23100 | 23150 | 23050 | 790 |
| 514 | 20231205 | 102000 | 2826543450 | 23100 | 23100 | 23100 | 23050 | 313 |
| 515 | 20231205 | 101900 | 2819313650 | 23050 | 23050 | 23050 | 23050 | 149 |
| 516 | 20231205 | 101800 | 2815879200 | 23050 | 23100 | 23100 | 23050 | 211 |
| 517 | 20231205 | 101700 | 2811005600 | 23100 | 23050 | 23100 | 23050 | 1326 |
| 518 | 20231205 | 101600 | 2780375200 | 23000 | 23050 | 23050 | 23000 | 1513 |
| 519 | 20231205 | 101500 | 2745502500 | 23050 | 23050 | 23100 | 23050 | 352 |
| 520 | 20231205 | 101400 | 2737383250 | 23050 | 23050 | 23050 | 23050 | 63 |
| 521 | 20231205 | 101300 | 2735931100 | 23050 | 23050 | 23050 | 23050 | 587 |
| 522 | 20231205 | 101200 | 2722400750 | 23050 | 23050 | 23050 | 23000 | 730 |
| 523 | 20231205 | 101100 | 2705579750 | 23000 | 23050 | 23050 | 23000 | 644 |
| 524 | 20231205 | 101000 | 2690741350 | 23050 | 23050 | 23050 | 23050 | 1675 |
| 525 | 20231205 | 100900 | 2652132600 | 23050 | 23050 | 23050 | 23050 | 619 |
| 526 | 20231205 | 100800 | 2637864650 | 23050 | 23050 | 23050 | 23000 | 114 |
| 527 | 20231205 | 100700 | 2635238950 | 23000 | 23050 | 23050 | 23000 | 1173 |
| 528 | 20231205 | 100600 | 2608258200 | 23050 | 23050 | 23050 | 23000 | 341 |
| 529 | 20231205 | 100500 | 2600400300 | 23050 | 23050 | 23050 | 23000 | 77 |
| 530 | 20231205 | 100400 | 2598625600 | 23050 | 23100 | 23100 | 23050 | 1904 |
| 531 | 20231205 | 100300 | 2554738300 | 23100 | 23100 | 23100 | 23050 | 2228 |
| 532 | 20231205 | 100200 | 2503382550 | 23100 | 23100 | 23100 | 23050 | 463 |
| 533 | 20231205 | 100100 | 2492699850 | 23100 | 23150 | 23150 | 23050 | 75 |
| 534 | 20231205 | 100000 | 2490967050 | 23100 | 23150 | 23150 | 23050 | 562 |
| 535 | 20231205 | 095900 | 2477996550 | 23150 | 23100 | 23150 | 23100 | 1056 |
| 536 | 20231205 | 095800 | 2453601700 | 23100 | 23100 | 23100 | 23100 | 56 |
| 537 | 20231205 | 095700 | 2452308100 | 23150 | 23150 | 23150 | 23100 | 1027 |
| 538 | 20231205 | 095600 | 2428581700 | 23100 | 23200 | 23200 | 23100 | 740 |
| 539 | 20231205 | 095500 | 2411452500 | 23200 | 23200 | 23200 | 23200 | 225 |
| 540 | 20231205 | 095400 | 2406232500 | 23200 | 23150 | 23200 | 23150 | 574 |
| 541 | 20231205 | 095300 | 2392942600 | 23150 | 23200 | 23200 | 23150 | 80 |
| 542 | 20231205 | 095200 | 2391088800 | 23150 | 23200 | 23200 | 23150 | 688 |
| 543 | 20231205 | 095100 | 2375161000 | 23200 | 23150 | 23200 | 23150 | 836 |
| 544 | 20231205 | 095000 | 2355805400 | 23150 | 23150 | 23200 | 23150 | 63 |
| 545 | 20231205 | 094900 | 2354345350 | 23200 | 23250 | 23250 | 23150 | 199 |
| 546 | 20231205 | 094800 | 2349735250 | 23250 | 23200 | 23250 | 23200 | 812 |
| 547 | 20231205 | 094700 | 2330890650 | 23200 | 23150 | 23200 | 23150 | 1093 |
| 548 | 20231205 | 094600 | 2305533650 | 23150 | 23150 | 23150 | 23150 | 1022 |
| 549 | 20231205 | 094500 | 2281874350 | 23150 | 23050 | 23150 | 23050 | 799 |
| 550 | 20231205 | 094400 | 2263437250 | 23050 | 23050 | 23100 | 23000 | 682 |
| 551 | 20231205 | 094300 | 2247722900 | 23050 | 23050 | 23050 | 23050 | 148 |
| 552 | 20231205 | 094200 | 2244311500 | 23050 | 23100 | 23100 | 23000 | 1035 |
| 553 | 20231205 | 094100 | 2220455350 | 23100 | 23050 | 23100 | 23050 | 3146 |
| 554 | 20231205 | 094000 | 2147935550 | 23100 | 23100 | 23100 | 23050 | 164 |
| 555 | 20231205 | 093900 | 2144149250 | 23100 | 23100 | 23150 | 23100 | 1233 |
| 556 | 20231205 | 093800 | 2115665850 | 23100 | 23150 | 23150 | 23100 | 532 |
| 557 | 20231205 | 093700 | 2103358950 | 23150 | 23100 | 23150 | 23100 | 287 |
| 558 | 20231205 | 093600 | 2096720250 | 23150 | 23150 | 23150 | 23050 | 2765 |
| 559 | 20231205 | 093500 | 2032846550 | 23150 | 23150 | 23150 | 23100 | 272 |
| 560 | 20231205 | 093400 | 2026553100 | 23150 | 23150 | 23150 | 23150 | 231 |
| 561 | 20231205 | 093300 | 2021205450 | 23150 | 23050 | 23150 | 23050 | 527 |
| 562 | 20231205 | 093200 | 2009031250 | 23000 | 23100 | 23100 | 23000 | 1622 |
| 563 | 20231205 | 093100 | 1971713550 | 23050 | 23100 | 23100 | 23050 | 739 |
| 564 | 20231205 | 093000 | 1954674800 | 23100 | 23100 | 23100 | 23050 | 684 |
| 565 | 20231205 | 092900 | 1938902100 | 23100 | 23100 | 23100 | 23000 | 4680 |
| 566 | 20231205 | 092800 | 1831045950 | 23100 | 23150 | 23150 | 23050 | 1220 |
| 567 | 20231205 | 092700 | 1802864000 | 23100 | 23100 | 23150 | 23100 | 2142 |
| 568 | 20231205 | 092600 | 1753383700 | 23100 | 23100 | 23150 | 23100 | 958 |
| 569 | 20231205 | 092500 | 1731253650 | 23150 | 23100 | 23150 | 23050 | 2676 |
| 570 | 20231205 | 092400 | 1669395900 | 23100 | 23050 | 23100 | 23050 | 381 |
| 571 | 20231205 | 092300 | 1660611800 | 23100 | 23100 | 23150 | 23050 | 1014 |
| 572 | 20231205 | 092200 | 1637190600 | 23150 | 23100 | 23150 | 23100 | 374 |
| 573 | 20231205 | 092100 | 1628546850 | 23100 | 23150 | 23150 | 23100 | 98 |
| 574 | 20231205 | 092000 | 1626282350 | 23100 | 23150 | 23150 | 23100 | 381 |
| 575 | 20231205 | 091900 | 1617479100 | 23100 | 23100 | 23150 | 23050 | 1630 |
| 576 | 20231205 | 091800 | 1579845500 | 23100 | 23050 | 23100 | 23050 | 454 |
| 577 | 20231205 | 091700 | 1569376750 | 23050 | 23050 | 23100 | 23000 | 4812 |
| 578 | 20231205 | 091600 | 1458479800 | 23050 | 23000 | 23050 | 22950 | 1229 |
| 579 | 20231205 | 091500 | 1430244000 | 22950 | 23050 | 23050 | 22950 | 3959 |
| 580 | 20231205 | 091400 | 1339221650 | 23050 | 23100 | 23100 | 23000 | 2499 |
| 581 | 20231205 | 091300 | 1281628100 | 23100 | 23100 | 23150 | 23050 | 2214 |
| 582 | 20231205 | 091200 | 1230550250 | 23100 | 23100 | 23150 | 23100 | 1021 |
| 583 | 20231205 | 091100 | 1206964950 | 23100 | 23050 | 23100 | 22950 | 3450 |
| 584 | 20231205 | 091000 | 1127556450 | 23050 | 23100 | 23100 | 23000 | 1168 |
| 585 | 20231205 | 090900 | 1100636000 | 23100 | 23000 | 23100 | 22950 | 2553 |
| 586 | 20231205 | 090800 | 1041861050 | 23000 | 23050 | 23100 | 23000 | 18224 |
| 587 | 20231205 | 090700 | 622480300 | 23100 | 23100 | 23150 | 23050 | 3566 |
| 588 | 20231205 | 090600 | 540133300 | 23100 | 23200 | 23200 | 23050 | 3700 |
| 589 | 20231205 | 090500 | 454545050 | 23200 | 23250 | 23250 | 23150 | 3083 |
| 590 | 20231205 | 090400 | 383104050 | 23250 | 23250 | 23250 | 23200 | 548 |
| 591 | 20231205 | 090300 | 370387700 | 23250 | 23150 | 23300 | 23150 | 1625 |
| 592 | 20231205 | 090200 | 332626250 | 23200 | 23300 | 23300 | 23150 | 3600 |
| 593 | 20231205 | 090100 | 249076750 | 23300 | 23400 | 23400 | 23200 | 1159 |
| 594 | 20231205 | 090000 | 222078550 | 23400 | 23300 | 23400 | 23150 | 9557 |