32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 3 | 20231205 | 190000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20231205 | 185900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20231205 | 185800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20231205 | 185700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20231205 | 185600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20231205 | 185500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20231205 | 185400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20231205 | 185300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20231205 | 185200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20231205 | 185100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20231205 | 185000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20231205 | 184900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20231205 | 184800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20231205 | 184700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20231205 | 184600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20231205 | 184500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20231205 | 184400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20231205 | 184300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20231205 | 184200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20231205 | 184100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20231205 | 184000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20231205 | 183900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20231205 | 183800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20231205 | 183700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20231205 | 183600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20231205 | 183500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20231205 | 183400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20231205 | 183300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20231205 | 183200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20231205 | 183100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 33 | 20231205 | 183000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20231205 | 182900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20231205 | 182800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20231205 | 182700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20231205 | 182600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20231205 | 182500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20231205 | 182400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20231205 | 182300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20231205 | 182200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20231205 | 182100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20231205 | 182000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20231205 | 181900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20231205 | 181800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20231205 | 181700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20231205 | 181600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20231205 | 181500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20231205 | 181400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20231205 | 181300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20231205 | 181200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20231205 | 181100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20231205 | 181000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20231205 | 180900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20231205 | 180800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20231205 | 180700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20231205 | 180600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20231205 | 180500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20231205 | 180400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20231205 | 180300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20231205 | 180200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20231205 | 180100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 63 | 20231205 | 180000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20231205 | 175900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20231205 | 175800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20231205 | 175700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20231205 | 175600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20231205 | 175500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20231205 | 175400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20231205 | 175300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20231205 | 175200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20231205 | 175100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20231205 | 175000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20231205 | 174900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20231205 | 174800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20231205 | 174700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20231205 | 174600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20231205 | 174500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20231205 | 174400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20231205 | 174300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20231205 | 174200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20231205 | 174100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20231205 | 174000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20231205 | 173900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20231205 | 173800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20231205 | 173700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20231205 | 173600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20231205 | 173500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20231205 | 173400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20231205 | 173300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20231205 | 173200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20231205 | 173100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 93 | 20231205 | 173000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20231205 | 172900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20231205 | 172800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20231205 | 172700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20231205 | 172600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20231205 | 172500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20231205 | 172400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20231205 | 172300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20231205 | 172200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20231205 | 172100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20231205 | 172000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20231205 | 171900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20231205 | 171800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20231205 | 171700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20231205 | 171600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20231205 | 171500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20231205 | 171400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20231205 | 171300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20231205 | 171200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20231205 | 171100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20231205 | 171000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20231205 | 170900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20231205 | 170800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20231205 | 170700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20231205 | 170600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20231205 | 170500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20231205 | 170400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20231205 | 170300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20231205 | 170200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20231205 | 170100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 123 | 20231205 | 170000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20231205 | 165900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20231205 | 165800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20231205 | 165700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20231205 | 165600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20231205 | 165500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20231205 | 165400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20231205 | 165300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20231205 | 165200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20231205 | 165100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20231205 | 165000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20231205 | 164900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20231205 | 164800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20231205 | 164700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20231205 | 164600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20231205 | 164500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20231205 | 164400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20231205 | 164300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20231205 | 164200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20231205 | 164100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20231205 | 164000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20231205 | 163900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20231205 | 163800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20231205 | 163700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20231205 | 163600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20231205 | 163500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20231205 | 163400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20231205 | 163300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20231205 | 163200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20231205 | 163100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 153 | 20231205 | 163000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20231205 | 162900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20231205 | 162800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20231205 | 162700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20231205 | 162600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20231205 | 162500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20231205 | 162400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20231205 | 162300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20231205 | 162200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20231205 | 162100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20231205 | 162000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20231205 | 161900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20231205 | 161800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20231205 | 161700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20231205 | 161600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20231205 | 161500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20231205 | 161400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20231205 | 161300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20231205 | 161200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20231205 | 161100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20231205 | 161000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20231205 | 160900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20231205 | 160800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20231205 | 160700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20231205 | 160600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20231205 | 160500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20231205 | 160400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20231205 | 160300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20231205 | 160200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20231205 | 160100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 183 | 20231205 | 160000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20231205 | 155900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20231205 | 155800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20231205 | 155700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20231205 | 155600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20231205 | 155500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20231205 | 155400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20231205 | 155300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20231205 | 155200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20231205 | 155100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20231205 | 155000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20231205 | 154900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20231205 | 154800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20231205 | 154700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20231205 | 154600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20231205 | 154500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20231205 | 154400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20231205 | 154300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20231205 | 154200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20231205 | 154100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20231205 | 154000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20231205 | 153900 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20231205 | 153800 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20231205 | 153700 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20231205 | 153600 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20231205 | 153500 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20231205 | 153400 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20231205 | 153300 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20231205 | 153200 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20231205 | 153100 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 213 | 20231205 | 153000 | 6048573700 | 39150 | 39150 | 39150 | 39150 | 15415 |
| 214 | 20231205 | 152900 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20231205 | 152800 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20231205 | 152700 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20231205 | 152600 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20231205 | 152500 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20231205 | 152400 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20231205 | 152300 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20231205 | 152200 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20231205 | 152100 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20231205 | 152000 | 5445076450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20231205 | 151900 | 5445076450 | 39250 | 39200 | 39250 | 39200 | 731 |
| 225 | 20231205 | 151800 | 5416401850 | 39200 | 39150 | 39250 | 39150 | 332 |
| 226 | 20231205 | 151700 | 5403382700 | 39200 | 39150 | 39200 | 39150 | 527 |
| 227 | 20231205 | 151600 | 5382727300 | 39200 | 39150 | 39200 | 39150 | 391 |
| 228 | 20231205 | 151500 | 5367407800 | 39150 | 39150 | 39200 | 39150 | 280 |
| 229 | 20231205 | 151400 | 5356437050 | 39150 | 39150 | 39200 | 39150 | 128 |
| 230 | 20231205 | 151300 | 5351425150 | 39150 | 39150 | 39200 | 39150 | 104 |
| 231 | 20231205 | 151200 | 5347353100 | 39150 | 39200 | 39250 | 39150 | 1016 |
| 232 | 20231205 | 151100 | 5307528850 | 39250 | 39200 | 39250 | 39200 | 275 |
| 233 | 20231205 | 151000 | 5296740450 | 39250 | 39200 | 39250 | 39200 | 184 |
| 234 | 20231205 | 150900 | 5289524050 | 39150 | 39200 | 39250 | 39150 | 655 |
| 235 | 20231205 | 150800 | 5263850650 | 39150 | 39150 | 39200 | 39150 | 271 |
| 236 | 20231205 | 150700 | 5253232350 | 39150 | 39150 | 39200 | 39150 | 220 |
| 237 | 20231205 | 150600 | 5244610500 | 39150 | 39150 | 39200 | 39150 | 281 |
| 238 | 20231205 | 150500 | 5233600800 | 39150 | 39150 | 39200 | 39150 | 355 |
| 239 | 20231205 | 150400 | 5219689050 | 39150 | 39150 | 39200 | 39150 | 307 |
| 240 | 20231205 | 150300 | 5207656500 | 39200 | 39150 | 39200 | 39150 | 210 |
| 241 | 20231205 | 150200 | 5199428900 | 39150 | 39150 | 39150 | 39150 | 122 |
| 242 | 20231205 | 150100 | 5194652600 | 39150 | 39200 | 39250 | 39150 | 767 |
| 243 | 20231205 | 150000 | 5164583900 | 39200 | 39250 | 39250 | 39200 | 322 |
| 244 | 20231205 | 145900 | 5151948000 | 39250 | 39200 | 39250 | 39200 | 215 |
| 245 | 20231205 | 145800 | 5143512200 | 39200 | 39200 | 39250 | 39150 | 432 |
| 246 | 20231205 | 145700 | 5126565150 | 39250 | 39200 | 39250 | 39200 | 432 |
| 247 | 20231205 | 145600 | 5109615450 | 39200 | 39200 | 39250 | 39150 | 506 |
| 248 | 20231205 | 145500 | 5089758550 | 39200 | 39250 | 39300 | 39200 | 379 |
| 249 | 20231205 | 145400 | 5074884500 | 39200 | 39250 | 39300 | 39200 | 491 |
| 250 | 20231205 | 145300 | 5055618100 | 39300 | 39250 | 39300 | 39250 | 372 |
| 251 | 20231205 | 145200 | 5041002400 | 39300 | 39200 | 39300 | 39200 | 298 |
| 252 | 20231205 | 145100 | 5029301150 | 39250 | 39250 | 39300 | 39200 | 1844 |
| 253 | 20231205 | 145000 | 4956939150 | 39250 | 39250 | 39300 | 39250 | 331 |
| 254 | 20231205 | 144900 | 4943932100 | 39250 | 39250 | 39300 | 39250 | 753 |
| 255 | 20231205 | 144800 | 4914368550 | 39250 | 39250 | 39300 | 39250 | 476 |
| 256 | 20231205 | 144700 | 4895663900 | 39250 | 39250 | 39300 | 39250 | 295 |
| 257 | 20231205 | 144600 | 4884071400 | 39250 | 39250 | 39300 | 39250 | 552 |
| 258 | 20231205 | 144500 | 4862380000 | 39300 | 39250 | 39300 | 39250 | 691 |
| 259 | 20231205 | 144400 | 4835224600 | 39250 | 39350 | 39350 | 39250 | 190 |
| 260 | 20231205 | 144300 | 4827757650 | 39300 | 39300 | 39350 | 39250 | 857 |
| 261 | 20231205 | 144200 | 4794067300 | 39300 | 39300 | 39350 | 39300 | 817 |
| 262 | 20231205 | 144100 | 4761941100 | 39350 | 39350 | 39350 | 39300 | 347 |
| 263 | 20231205 | 144000 | 4748289150 | 39350 | 39350 | 39350 | 39300 | 567 |
| 264 | 20231205 | 143900 | 4725993100 | 39300 | 39250 | 39300 | 39250 | 483 |
| 265 | 20231205 | 143800 | 4707011600 | 39300 | 39300 | 39300 | 39250 | 389 |
| 266 | 20231205 | 143700 | 4691724600 | 39300 | 39300 | 39350 | 39250 | 1011 |
| 267 | 20231205 | 143600 | 4651992750 | 39250 | 39300 | 39350 | 39250 | 456 |
| 268 | 20231205 | 143500 | 4634064150 | 39300 | 39350 | 39350 | 39250 | 1523 |
| 269 | 20231205 | 143400 | 4574193150 | 39300 | 39300 | 39350 | 39300 | 202 |
| 270 | 20231205 | 143300 | 4566249100 | 39300 | 39300 | 39350 | 39300 | 467 |
| 271 | 20231205 | 143200 | 4547881850 | 39300 | 39300 | 39350 | 39300 | 415 |
| 272 | 20231205 | 143100 | 4531556850 | 39350 | 39300 | 39350 | 39300 | 526 |
| 273 | 20231205 | 143000 | 4510866050 | 39300 | 39300 | 39350 | 39300 | 383 |
| 274 | 20231205 | 142900 | 4495799450 | 39300 | 39300 | 39350 | 39250 | 214 |
| 275 | 20231205 | 142800 | 4487388100 | 39350 | 39300 | 39350 | 39300 | 474 |
| 276 | 20231205 | 142700 | 4468741750 | 39350 | 39300 | 39350 | 39250 | 450 |
| 277 | 20231205 | 142600 | 4451046650 | 39350 | 39300 | 39350 | 39250 | 918 |
| 278 | 20231205 | 142500 | 4414964700 | 39300 | 39300 | 39350 | 39300 | 514 |
| 279 | 20231205 | 142400 | 4394758750 | 39300 | 39300 | 39300 | 39250 | 431 |
| 280 | 20231205 | 142300 | 4377827950 | 39300 | 39300 | 39300 | 39250 | 338 |
| 281 | 20231205 | 142200 | 4364544950 | 39300 | 39300 | 39350 | 39300 | 1856 |
| 282 | 20231205 | 142100 | 4291594550 | 39350 | 39350 | 39350 | 39300 | 510 |
| 283 | 20231205 | 142000 | 4271526400 | 39350 | 39350 | 39350 | 39300 | 530 |
| 284 | 20231205 | 141900 | 4250675750 | 39300 | 39350 | 39350 | 39300 | 190 |
| 285 | 20231205 | 141800 | 4243201700 | 39350 | 39300 | 39350 | 39300 | 341 |
| 286 | 20231205 | 141700 | 4229783600 | 39350 | 39350 | 39350 | 39300 | 464 |
| 287 | 20231205 | 141600 | 4211530950 | 39350 | 39300 | 39350 | 39300 | 504 |
| 288 | 20231205 | 141500 | 4191707750 | 39350 | 39350 | 39350 | 39300 | 467 |
| 289 | 20231205 | 141400 | 4173339150 | 39350 | 39350 | 39350 | 39300 | 168 |
| 290 | 20231205 | 141300 | 4166728450 | 39350 | 39350 | 39350 | 39300 | 934 |
| 291 | 20231205 | 141200 | 4130011400 | 39350 | 39350 | 39350 | 39300 | 274 |
| 292 | 20231205 | 141100 | 4119229600 | 39350 | 39300 | 39350 | 39300 | 512 |
| 293 | 20231205 | 141000 | 4099084150 | 39300 | 39300 | 39350 | 39300 | 408 |
| 294 | 20231205 | 140900 | 4083036100 | 39300 | 39350 | 39350 | 39300 | 2282 |
| 295 | 20231205 | 140800 | 3993321350 | 39350 | 39350 | 39350 | 39300 | 452 |
| 296 | 20231205 | 140700 | 3975535500 | 39350 | 39350 | 39350 | 39300 | 535 |
| 297 | 20231205 | 140600 | 3954483450 | 39350 | 39300 | 39350 | 39300 | 369 |
| 298 | 20231205 | 140500 | 3939963550 | 39350 | 39300 | 39350 | 39300 | 334 |
| 299 | 20231205 | 140400 | 3926833250 | 39250 | 39300 | 39300 | 39250 | 430 |
| 300 | 20231205 | 140300 | 3909934550 | 39300 | 39300 | 39300 | 39250 | 594 |
| 301 | 20231205 | 140200 | 3886591000 | 39300 | 39300 | 39300 | 39250 | 461 |
| 302 | 20231205 | 140100 | 3868473800 | 39300 | 39300 | 39300 | 39250 | 358 |
| 303 | 20231205 | 140000 | 3854404450 | 39300 | 39300 | 39300 | 39250 | 699 |
| 304 | 20231205 | 135900 | 3826934600 | 39300 | 39300 | 39300 | 39250 | 2608 |
| 305 | 20231205 | 135800 | 3724440650 | 39300 | 39300 | 39300 | 39250 | 149 |
| 306 | 20231205 | 135700 | 3718585150 | 39300 | 39300 | 39300 | 39250 | 1534 |
| 307 | 20231205 | 135600 | 3658349450 | 39300 | 39300 | 39300 | 39250 | 490 |
| 308 | 20231205 | 135500 | 3639093050 | 39300 | 39250 | 39300 | 39250 | 290 |
| 309 | 20231205 | 135400 | 3627697200 | 39300 | 39300 | 39300 | 39250 | 266 |
| 310 | 20231205 | 135300 | 3617243450 | 39300 | 39300 | 39300 | 39250 | 231 |
| 311 | 20231205 | 135200 | 3608165750 | 39300 | 39300 | 39300 | 39250 | 386 |
| 312 | 20231205 | 135100 | 3592996500 | 39250 | 39300 | 39300 | 39250 | 393 |
| 313 | 20231205 | 135000 | 3577555550 | 39250 | 39300 | 39300 | 39250 | 318 |
| 314 | 20231205 | 134900 | 3565059000 | 39300 | 39300 | 39300 | 39250 | 490 |
| 315 | 20231205 | 134800 | 3545802250 | 39250 | 39250 | 39300 | 39250 | 205 |
| 316 | 20231205 | 134700 | 3537748950 | 39250 | 39300 | 39300 | 39250 | 321 |
| 317 | 20231205 | 134600 | 3525135100 | 39300 | 39300 | 39300 | 39250 | 407 |
| 318 | 20231205 | 134500 | 3509142500 | 39250 | 39250 | 39300 | 39250 | 218 |
| 319 | 20231205 | 134400 | 3500583100 | 39200 | 39250 | 39300 | 39200 | 1737 |
| 320 | 20231205 | 134300 | 3432416550 | 39250 | 39250 | 39250 | 39200 | 822 |
| 321 | 20231205 | 134200 | 3400153200 | 39250 | 39200 | 39250 | 39200 | 575 |
| 322 | 20231205 | 134100 | 3377594600 | 39200 | 39200 | 39250 | 39200 | 344 |
| 323 | 20231205 | 134000 | 3364095000 | 39250 | 39200 | 39250 | 39200 | 902 |
| 324 | 20231205 | 133900 | 3328720750 | 39200 | 39250 | 39250 | 39200 | 510 |
| 325 | 20231205 | 133800 | 3308710000 | 39200 | 39250 | 39250 | 39200 | 117 |
| 326 | 20231205 | 133700 | 3304117800 | 39250 | 39250 | 39250 | 39200 | 2993 |
| 327 | 20231205 | 133600 | 3186689850 | 39200 | 39250 | 39250 | 39200 | 309 |
| 328 | 20231205 | 133500 | 3174561700 | 39250 | 39300 | 39300 | 39200 | 512 |
| 329 | 20231205 | 133400 | 3154451450 | 39300 | 39250 | 39300 | 39200 | 272 |
| 330 | 20231205 | 133300 | 3143776800 | 39250 | 39250 | 39300 | 39200 | 375 |
| 331 | 20231205 | 133200 | 3129053800 | 39250 | 39300 | 39300 | 39200 | 546 |
| 332 | 20231205 | 133100 | 3107611700 | 39250 | 39250 | 39300 | 39250 | 1499 |
| 333 | 20231205 | 133000 | 3048771400 | 39250 | 39250 | 39250 | 39200 | 368 |
| 334 | 20231205 | 132900 | 3034327500 | 39200 | 39250 | 39250 | 39200 | 251 |
| 335 | 20231205 | 132800 | 3024475850 | 39250 | 39250 | 39250 | 39200 | 172 |
| 336 | 20231205 | 132700 | 3017724900 | 39200 | 39200 | 39250 | 39150 | 310 |
| 337 | 20231205 | 132600 | 3005565000 | 39200 | 39200 | 39250 | 39200 | 317 |
| 338 | 20231205 | 132500 | 2993125250 | 39200 | 39200 | 39250 | 39150 | 411 |
| 339 | 20231205 | 132400 | 2977001550 | 39150 | 39250 | 39250 | 39150 | 417 |
| 340 | 20231205 | 132300 | 2960646000 | 39200 | 39250 | 39250 | 39200 | 425 |
| 341 | 20231205 | 132200 | 2943981650 | 39200 | 39200 | 39250 | 39200 | 990 |
| 342 | 20231205 | 132100 | 2905160800 | 39200 | 39200 | 39250 | 39200 | 428 |
| 343 | 20231205 | 132000 | 2888366300 | 39200 | 39200 | 39250 | 39200 | 276 |
| 344 | 20231205 | 131900 | 2877534150 | 39250 | 39200 | 39250 | 39200 | 772 |
| 345 | 20231205 | 131800 | 2847257650 | 39200 | 39200 | 39250 | 39200 | 313 |
| 346 | 20231205 | 131700 | 2834982650 | 39250 | 39200 | 39250 | 39200 | 341 |
| 347 | 20231205 | 131600 | 2821599200 | 39250 | 39200 | 39250 | 39200 | 824 |
| 348 | 20231205 | 131500 | 2789265350 | 39200 | 39150 | 39250 | 39150 | 5309 |
| 349 | 20231205 | 131400 | 2581254800 | 39150 | 39100 | 39150 | 39100 | 326 |
| 350 | 20231205 | 131300 | 2568492150 | 39150 | 39100 | 39150 | 39100 | 99 |
| 351 | 20231205 | 131200 | 2564616450 | 39150 | 39100 | 39150 | 39100 | 306 |
| 352 | 20231205 | 131100 | 2552637400 | 39150 | 39100 | 39150 | 39100 | 382 |
| 353 | 20231205 | 131000 | 2537687450 | 39150 | 39100 | 39150 | 39100 | 400 |
| 354 | 20231205 | 130900 | 2522027650 | 39100 | 39100 | 39150 | 39100 | 545 |
| 355 | 20231205 | 130800 | 2500703350 | 39150 | 39150 | 39150 | 39100 | 109 |
| 356 | 20231205 | 130700 | 2496436100 | 39150 | 39150 | 39150 | 39100 | 333 |
| 357 | 20231205 | 130600 | 2483399300 | 39150 | 39100 | 39150 | 39100 | 419 |
| 358 | 20231205 | 130500 | 2466998350 | 39100 | 39100 | 39100 | 39050 | 2614 |
| 359 | 20231205 | 130400 | 2364791200 | 39100 | 39000 | 39100 | 39000 | 4443 |
| 360 | 20231205 | 130300 | 2191278800 | 39050 | 39050 | 39050 | 39000 | 356 |
| 361 | 20231205 | 130200 | 2177381000 | 39000 | 39000 | 39050 | 39000 | 133 |
| 362 | 20231205 | 130100 | 2172187550 | 39050 | 39050 | 39050 | 39000 | 277 |
| 363 | 20231205 | 130000 | 2161370800 | 39000 | 39000 | 39050 | 39000 | 3663 |
| 364 | 20231205 | 125900 | 2018502850 | 39000 | 39000 | 39000 | 38950 | 300 |
| 365 | 20231205 | 125800 | 2006804500 | 39000 | 39000 | 39000 | 38950 | 300 |
| 366 | 20231205 | 125700 | 1995107150 | 39000 | 38950 | 39000 | 38950 | 102 |
| 367 | 20231205 | 125600 | 1991130750 | 38950 | 39000 | 39000 | 38950 | 463 |
| 368 | 20231205 | 125500 | 1973076600 | 38950 | 38950 | 39000 | 38950 | 160 |
| 369 | 20231205 | 125400 | 1966839400 | 39000 | 39000 | 39000 | 38950 | 126 |
| 370 | 20231205 | 125300 | 1961927150 | 38950 | 39000 | 39000 | 38950 | 51 |
| 371 | 20231205 | 125200 | 1959940000 | 39000 | 39000 | 39000 | 38950 | 120 |
| 372 | 20231205 | 125100 | 1955263650 | 39000 | 38950 | 39000 | 38950 | 68 |
| 373 | 20231205 | 125000 | 1952613850 | 39000 | 38950 | 39000 | 38950 | 94 |
| 374 | 20231205 | 124900 | 1948949100 | 39000 | 39000 | 39000 | 38950 | 95 |
| 375 | 20231205 | 124800 | 1945245750 | 39000 | 39000 | 39000 | 38950 | 97 |
| 376 | 20231205 | 124700 | 1941462850 | 39000 | 39000 | 39000 | 38950 | 420 |
| 377 | 20231205 | 124600 | 1925094650 | 39000 | 38950 | 39000 | 38950 | 83 |
| 378 | 20231205 | 124500 | 1921859050 | 39000 | 38950 | 39000 | 38950 | 137 |
| 379 | 20231205 | 124400 | 1916521150 | 38950 | 38950 | 39000 | 38950 | 92 |
| 380 | 20231205 | 124300 | 1912935450 | 38950 | 38950 | 39000 | 38950 | 181 |
| 381 | 20231205 | 124200 | 1905882600 | 39000 | 39000 | 39000 | 38950 | 23 |
| 382 | 20231205 | 124100 | 1904985650 | 38950 | 39000 | 39000 | 38950 | 50 |
| 383 | 20231205 | 124000 | 1903037050 | 39000 | 39000 | 39000 | 38950 | 55 |
| 384 | 20231205 | 123900 | 1900892100 | 38950 | 39000 | 39000 | 38950 | 60 |
| 385 | 20231205 | 123800 | 1898553300 | 39000 | 39000 | 39000 | 38950 | 188 |
| 386 | 20231205 | 123700 | 1891221400 | 39000 | 39000 | 39000 | 38950 | 74 |
| 387 | 20231205 | 123600 | 1888336800 | 39000 | 39000 | 39000 | 38950 | 43 |
| 388 | 20231205 | 123500 | 1886659900 | 39000 | 39000 | 39000 | 38950 | 64 |
| 389 | 20231205 | 123400 | 1884166450 | 39000 | 39000 | 39000 | 38950 | 60 |
| 390 | 20231205 | 123300 | 1881827050 | 39000 | 39000 | 39000 | 38950 | 22 |
| 391 | 20231205 | 123200 | 1880969100 | 38950 | 38950 | 38950 | 38950 | 3 |
| 392 | 20231205 | 123100 | 1880852250 | 39000 | 39000 | 39000 | 38950 | 23 |
| 393 | 20231205 | 123000 | 1879955400 | 38950 | 39000 | 39000 | 38950 | 12 |
| 394 | 20231205 | 122900 | 1879487450 | 38950 | 39000 | 39000 | 38950 | 3 |
| 395 | 20231205 | 122800 | 1879370550 | 39000 | 39000 | 39000 | 38950 | 19 |
| 396 | 20231205 | 122700 | 1878629600 | 38950 | 39000 | 39000 | 38950 | 13 |
| 397 | 20231205 | 122600 | 1878122700 | 38950 | 38950 | 38950 | 38950 | 2 |
| 398 | 20231205 | 122500 | 1878044800 | 39000 | 39000 | 39000 | 38950 | 49 |
| 399 | 20231205 | 122400 | 1876135350 | 39000 | 39000 | 39000 | 38950 | 52 |
| 400 | 20231205 | 122300 | 1874109450 | 38950 | 38950 | 38950 | 38950 | 1 |
| 401 | 20231205 | 122200 | 1874070500 | 38950 | 38950 | 39000 | 38950 | 90 |
| 402 | 20231205 | 122100 | 1870564450 | 38950 | 39000 | 39000 | 38950 | 654 |
| 403 | 20231205 | 122000 | 1845090600 | 38950 | 38950 | 38950 | 38950 | 24 |
| 404 | 20231205 | 121900 | 1844155800 | 39000 | 39000 | 39000 | 38950 | 23 |
| 405 | 20231205 | 121800 | 1843258900 | 38950 | 39000 | 39000 | 38950 | 12 |
| 406 | 20231205 | 121700 | 1842790950 | 38950 | 38950 | 38950 | 38950 | 63 |
| 407 | 20231205 | 121600 | 1840337100 | 39000 | 38950 | 39000 | 38950 | 55 |
| 408 | 20231205 | 121500 | 1838193800 | 38950 | 38950 | 38950 | 38900 | 98 |
| 409 | 20231205 | 121400 | 1834379000 | 38950 | 38950 | 38950 | 38950 | 177 |
| 410 | 20231205 | 121300 | 1827484850 | 38950 | 39000 | 39000 | 38950 | 1273 |
| 411 | 20231205 | 121200 | 1777899350 | 38950 | 39000 | 39000 | 38950 | 83 |
| 412 | 20231205 | 121100 | 1774662500 | 39000 | 39000 | 39000 | 38950 | 25 |
| 413 | 20231205 | 121000 | 1773687550 | 39000 | 38950 | 39000 | 38950 | 118 |
| 414 | 20231205 | 120900 | 1769089250 | 39000 | 39000 | 39000 | 38950 | 41 |
| 415 | 20231205 | 120800 | 1767490300 | 38950 | 39000 | 39000 | 38950 | 61 |
| 416 | 20231205 | 120700 | 1765112900 | 39000 | 39000 | 39000 | 38950 | 56 |
| 417 | 20231205 | 120600 | 1762929200 | 38950 | 39000 | 39000 | 38950 | 83 |
| 418 | 20231205 | 120500 | 1759694400 | 38950 | 38950 | 39000 | 38950 | 28 |
| 419 | 20231205 | 120400 | 1758603000 | 39000 | 39000 | 39000 | 38950 | 68 |
| 420 | 20231205 | 120300 | 1755952050 | 39000 | 39000 | 39000 | 38950 | 203 |
| 421 | 20231205 | 120200 | 1748037350 | 39000 | 38950 | 39000 | 38950 | 66 |
| 422 | 20231205 | 120100 | 1745465200 | 38950 | 39000 | 39000 | 38950 | 72 |
| 423 | 20231205 | 120000 | 1742658500 | 38950 | 38950 | 39000 | 38950 | 48 |
| 424 | 20231205 | 115900 | 1740786800 | 38950 | 39000 | 39000 | 38950 | 30 |
| 425 | 20231205 | 115800 | 1739616850 | 38950 | 39000 | 39000 | 38950 | 51 |
| 426 | 20231205 | 115700 | 1737627950 | 38950 | 39000 | 39000 | 38950 | 33 |
| 427 | 20231205 | 115600 | 1736341000 | 39000 | 39000 | 39000 | 38950 | 89 |
| 428 | 20231205 | 115500 | 1732870100 | 38950 | 38950 | 39000 | 38950 | 277 |
| 429 | 20231205 | 115400 | 1722068900 | 38950 | 39000 | 39000 | 38950 | 42 |
| 430 | 20231205 | 115300 | 1720432300 | 39000 | 39000 | 39000 | 38950 | 80 |
| 431 | 20231205 | 115200 | 1717313950 | 38950 | 39000 | 39000 | 38950 | 22 |
| 432 | 20231205 | 115100 | 1716456000 | 39000 | 39000 | 39000 | 38950 | 17 |
| 433 | 20231205 | 115000 | 1715793100 | 38950 | 39000 | 39000 | 38950 | 4 |
| 434 | 20231205 | 114900 | 1715637150 | 38950 | 39000 | 39000 | 38950 | 24 |
| 435 | 20231205 | 114800 | 1714701250 | 38950 | 39000 | 39000 | 38950 | 414 |
| 436 | 20231205 | 114700 | 1698574200 | 38950 | 39000 | 39000 | 38950 | 31 |
| 437 | 20231205 | 114600 | 1697365300 | 38950 | 39000 | 39000 | 38950 | 49 |
| 438 | 20231205 | 114500 | 1695454400 | 38950 | 39000 | 39000 | 38950 | 67 |
| 439 | 20231205 | 114400 | 1692841550 | 38950 | 38950 | 39000 | 38950 | 17 |
| 440 | 20231205 | 114300 | 1692179300 | 39000 | 38950 | 39000 | 38950 | 75 |
| 441 | 20231205 | 114200 | 1689254400 | 39000 | 38950 | 39000 | 38950 | 355 |
| 442 | 20231205 | 114100 | 1675409450 | 39000 | 38950 | 39000 | 38950 | 20 |
| 443 | 20231205 | 114000 | 1674630300 | 39000 | 38900 | 39000 | 38900 | 57 |
| 444 | 20231205 | 113900 | 1672408500 | 38950 | 39000 | 39050 | 38950 | 5371 |
| 445 | 20231205 | 113800 | 1463120350 | 39050 | 38950 | 39050 | 38950 | 3548 |
| 446 | 20231205 | 113700 | 1324749300 | 39000 | 38950 | 39000 | 38950 | 58 |
| 447 | 20231205 | 113600 | 1322489050 | 38950 | 39000 | 39000 | 38950 | 66 |
| 448 | 20231205 | 113500 | 1319917450 | 39000 | 38950 | 39000 | 38950 | 87 |
| 449 | 20231205 | 113400 | 1316527050 | 39000 | 38950 | 39000 | 38950 | 85 |
| 450 | 20231205 | 113300 | 1313215200 | 38950 | 39000 | 39000 | 38950 | 50 |
| 451 | 20231205 | 113200 | 1311266450 | 38950 | 38950 | 39000 | 38950 | 83 |
| 452 | 20231205 | 113100 | 1308032300 | 39000 | 39000 | 39000 | 38950 | 120 |
| 453 | 20231205 | 113000 | 1303355800 | 38950 | 39000 | 39000 | 38950 | 58 |
| 454 | 20231205 | 112900 | 1301095200 | 39000 | 38950 | 39000 | 38950 | 254 |
| 455 | 20231205 | 112800 | 1291193100 | 39000 | 38950 | 39000 | 38950 | 153 |
| 456 | 20231205 | 112700 | 1285231350 | 39000 | 39000 | 39000 | 38950 | 97 |
| 457 | 20231205 | 112600 | 1281451000 | 38950 | 39000 | 39000 | 38950 | 95 |
| 458 | 20231205 | 112500 | 1277749150 | 38950 | 39000 | 39000 | 38950 | 235 |
| 459 | 20231205 | 112400 | 1268590750 | 39000 | 39000 | 39000 | 38950 | 36 |
| 460 | 20231205 | 112300 | 1267186850 | 39000 | 39000 | 39000 | 38950 | 37 |
| 461 | 20231205 | 112200 | 1265744000 | 39000 | 39000 | 39000 | 38950 | 47 |
| 462 | 20231205 | 112100 | 1263911100 | 39000 | 39000 | 39000 | 38950 | 62 |
| 463 | 20231205 | 112000 | 1261493200 | 39000 | 39000 | 39000 | 38950 | 27 |
| 464 | 20231205 | 111900 | 1260440250 | 39000 | 38950 | 39000 | 38950 | 156 |
| 465 | 20231205 | 111800 | 1254362150 | 39000 | 39000 | 39000 | 38950 | 31 |
| 466 | 20231205 | 111700 | 1253153200 | 39000 | 39000 | 39000 | 38950 | 195 |
| 467 | 20231205 | 111600 | 1245557450 | 39000 | 39000 | 39000 | 38950 | 104 |
| 468 | 20231205 | 111500 | 1241501550 | 39000 | 39000 | 39000 | 38950 | 184 |
| 469 | 20231205 | 111400 | 1234333150 | 39000 | 39000 | 39000 | 38950 | 63 |
| 470 | 20231205 | 111300 | 1231877800 | 39000 | 38950 | 39000 | 38950 | 237 |
| 471 | 20231205 | 111200 | 1222644250 | 39000 | 39000 | 39000 | 38950 | 200 |
| 472 | 20231205 | 111100 | 1214847950 | 39000 | 38950 | 39000 | 38900 | 794 |
| 473 | 20231205 | 111000 | 1183922100 | 38950 | 38950 | 38950 | 38900 | 90 |
| 474 | 20231205 | 110900 | 1180418500 | 38900 | 38950 | 38950 | 38900 | 82 |
| 475 | 20231205 | 110800 | 1177227300 | 38950 | 38950 | 38950 | 38900 | 89 |
| 476 | 20231205 | 110700 | 1173762750 | 38950 | 38950 | 38950 | 38900 | 108 |
| 477 | 20231205 | 110600 | 1169558500 | 38950 | 38950 | 38950 | 38900 | 36 |
| 478 | 20231205 | 110500 | 1168156350 | 38950 | 38950 | 38950 | 38900 | 51 |
| 479 | 20231205 | 110400 | 1166170000 | 38950 | 38950 | 38950 | 38900 | 60 |
| 480 | 20231205 | 110300 | 1163833050 | 38950 | 38950 | 38950 | 38900 | 124 |
| 481 | 20231205 | 110200 | 1159003350 | 38950 | 38950 | 38950 | 38900 | 201 |
| 482 | 20231205 | 110100 | 1151182400 | 38950 | 38950 | 38950 | 38900 | 95 |
| 483 | 20231205 | 110000 | 1147484000 | 38950 | 38950 | 38950 | 38900 | 45 |
| 484 | 20231205 | 105900 | 1145732000 | 38950 | 38950 | 38950 | 38900 | 76 |
| 485 | 20231205 | 105800 | 1142772500 | 38950 | 38950 | 38950 | 38900 | 115 |
| 486 | 20231205 | 105700 | 1138293350 | 38900 | 38950 | 38950 | 38900 | 30 |
| 487 | 20231205 | 105600 | 1137125550 | 38950 | 38950 | 38950 | 38900 | 81 |
| 488 | 20231205 | 105500 | 1133970700 | 38950 | 38950 | 38950 | 38900 | 60 |
| 489 | 20231205 | 105400 | 1131633800 | 38950 | 38950 | 38950 | 38900 | 43 |
| 490 | 20231205 | 105300 | 1129959000 | 38950 | 38900 | 38950 | 38900 | 56 |
| 491 | 20231205 | 105200 | 1127778300 | 38950 | 38900 | 38950 | 38900 | 262 |
| 492 | 20231205 | 105100 | 1117584550 | 38900 | 38900 | 38900 | 38850 | 31 |
| 493 | 20231205 | 105000 | 1116378750 | 38900 | 38900 | 38900 | 38850 | 17 |
| 494 | 20231205 | 104900 | 1115717550 | 38850 | 38950 | 38950 | 38850 | 685 |
| 495 | 20231205 | 104800 | 1089076700 | 38950 | 38950 | 38950 | 38900 | 50 |
| 496 | 20231205 | 104700 | 1087129350 | 38950 | 38950 | 38950 | 38900 | 34 |
| 497 | 20231205 | 104600 | 1085805100 | 38900 | 38950 | 38950 | 38900 | 52 |
| 498 | 20231205 | 104500 | 1083781250 | 38900 | 38900 | 38900 | 38850 | 204 |
| 499 | 20231205 | 104400 | 1075845700 | 38850 | 38900 | 38950 | 38850 | 1598 |
| 500 | 20231205 | 104300 | 1013688400 | 38850 | 38900 | 38900 | 38850 | 105 |
| 501 | 20231205 | 104200 | 1009604000 | 38900 | 38900 | 38900 | 38850 | 62 |
| 502 | 20231205 | 104100 | 1007194150 | 38900 | 38900 | 38900 | 38850 | 131 |
| 503 | 20231205 | 104000 | 1002103050 | 38850 | 38900 | 38900 | 38850 | 124 |
| 504 | 20231205 | 103900 | 997282800 | 38850 | 38900 | 38900 | 38850 | 28 |
| 505 | 20231205 | 103800 | 996193750 | 38900 | 38850 | 38900 | 38850 | 23 |
| 506 | 20231205 | 103700 | 995299600 | 38900 | 38900 | 38900 | 38850 | 52 |
| 507 | 20231205 | 103600 | 993276900 | 38900 | 38900 | 38900 | 38850 | 5 |
| 508 | 20231205 | 103500 | 993082500 | 38900 | 38900 | 38900 | 38850 | 16 |
| 509 | 20231205 | 103400 | 992460150 | 38850 | 38900 | 38900 | 38850 | 23 |
| 510 | 20231205 | 103300 | 991565550 | 38850 | 38900 | 38900 | 38850 | 27 |
| 511 | 20231205 | 103200 | 990515300 | 38900 | 38900 | 38900 | 38850 | 26 |
| 512 | 20231205 | 103100 | 989504550 | 38900 | 38900 | 38900 | 38850 | 29 |
| 513 | 20231205 | 103000 | 988376750 | 38850 | 38850 | 38900 | 38850 | 148 |
| 514 | 20231205 | 102900 | 982622850 | 38900 | 38850 | 38900 | 38850 | 20 |
| 515 | 20231205 | 102800 | 981845150 | 38850 | 38900 | 38900 | 38850 | 28 |
| 516 | 20231205 | 102700 | 980756200 | 38850 | 38900 | 38900 | 38850 | 5 |
| 517 | 20231205 | 102600 | 980561800 | 38900 | 38850 | 38900 | 38850 | 29 |
| 518 | 20231205 | 102500 | 979434550 | 38900 | 38900 | 38900 | 38850 | 77 |
| 519 | 20231205 | 102400 | 976439350 | 38850 | 38900 | 38900 | 38850 | 120 |
| 520 | 20231205 | 102300 | 971772800 | 38900 | 38900 | 38900 | 38850 | 16 |
| 521 | 20231205 | 102200 | 971150500 | 38850 | 38900 | 38900 | 38850 | 47 |
| 522 | 20231205 | 102100 | 969322350 | 38850 | 38900 | 38900 | 38850 | 8 |
| 523 | 20231205 | 102000 | 969011200 | 38850 | 38850 | 38900 | 38800 | 351 |
| 524 | 20231205 | 101900 | 955362500 | 38850 | 38900 | 38900 | 38800 | 424 |
| 525 | 20231205 | 101800 | 938889200 | 38850 | 38900 | 38900 | 38850 | 4 |
| 526 | 20231205 | 101700 | 938733700 | 38900 | 38850 | 38900 | 38850 | 126 |
| 527 | 20231205 | 101600 | 933837850 | 38850 | 38900 | 38900 | 38850 | 19 |
| 528 | 20231205 | 101500 | 933098900 | 38850 | 38950 | 38950 | 38850 | 1076 |
| 529 | 20231205 | 101400 | 891242500 | 38900 | 38950 | 38950 | 38900 | 35 |
| 530 | 20231205 | 101300 | 889879900 | 38900 | 38950 | 38950 | 38900 | 6 |
| 531 | 20231205 | 101200 | 889646300 | 38950 | 38950 | 39000 | 38950 | 731 |
| 532 | 20231205 | 101100 | 861173750 | 38950 | 39000 | 39000 | 38950 | 5 |
| 533 | 20231205 | 101000 | 860978850 | 38950 | 38950 | 39000 | 38950 | 36 |
| 534 | 20231205 | 100900 | 859576450 | 38950 | 38950 | 39000 | 38950 | 55 |
| 535 | 20231205 | 100800 | 857434100 | 38950 | 38950 | 38950 | 38950 | 3 |
| 536 | 20231205 | 100700 | 857317250 | 38950 | 38950 | 39000 | 38950 | 79 |
| 537 | 20231205 | 100600 | 854240050 | 39000 | 38950 | 39000 | 38950 | 843 |
| 538 | 20231205 | 100500 | 821405100 | 39000 | 38950 | 39000 | 38950 | 316 |
| 539 | 20231205 | 100400 | 809081200 | 39000 | 38950 | 39000 | 38950 | 27 |
| 540 | 20231205 | 100300 | 808028350 | 39000 | 38950 | 39000 | 38950 | 10 |
| 541 | 20231205 | 100200 | 807638800 | 39000 | 38950 | 39000 | 38950 | 33 |
| 542 | 20231205 | 100100 | 806352050 | 38950 | 38950 | 38950 | 38900 | 2042 |
| 543 | 20231205 | 100000 | 726816200 | 38950 | 38900 | 38950 | 38900 | 4 |
| 544 | 20231205 | 095900 | 726660450 | 38950 | 38900 | 38950 | 38900 | 18 |
| 545 | 20231205 | 095800 | 725959650 | 38950 | 38950 | 38950 | 38950 | 4 |
| 546 | 20231205 | 095700 | 725803850 | 38950 | 38950 | 38950 | 38950 | 17 |
| 547 | 20231205 | 095600 | 725141700 | 38900 | 38950 | 38950 | 38900 | 3 |
| 548 | 20231205 | 095500 | 725024900 | 38950 | 38900 | 38950 | 38900 | 430 |
| 549 | 20231205 | 095400 | 708297750 | 38900 | 38900 | 38900 | 38900 | 32 |
| 550 | 20231205 | 095300 | 707052950 | 38900 | 38900 | 38900 | 38900 | 3 |
| 551 | 20231205 | 095200 | 706936250 | 38900 | 38900 | 38900 | 38900 | 4 |
| 552 | 20231205 | 095100 | 706780650 | 38900 | 38850 | 38900 | 38850 | 14 |
| 553 | 20231205 | 095000 | 706236150 | 38900 | 38900 | 38900 | 38900 | 2 |
| 554 | 20231205 | 094900 | 706158350 | 38850 | 38850 | 38900 | 38850 | 7 |
| 555 | 20231205 | 094800 | 705886200 | 38850 | 38900 | 38900 | 38850 | 32 |
| 556 | 20231205 | 094700 | 704642900 | 38900 | 38900 | 38900 | 38900 | 7 |
| 557 | 20231205 | 094600 | 704370600 | 38850 | 38850 | 38850 | 38850 | 195 |
| 558 | 20231205 | 094500 | 696794850 | 38850 | 38850 | 38850 | 38850 | 10 |
| 559 | 20231205 | 094400 | 696406350 | 38850 | 38800 | 38850 | 38800 | 51 |
| 560 | 20231205 | 094300 | 694425500 | 38850 | 38750 | 38850 | 38750 | 220 |
| 561 | 20231205 | 094200 | 685888700 | 38800 | 38850 | 38850 | 38800 | 3103 |
| 562 | 20231205 | 094100 | 565487150 | 38800 | 38800 | 38800 | 38800 | 1157 |
| 563 | 20231205 | 094000 | 520595550 | 38750 | 38700 | 38750 | 38700 | 4 |
| 564 | 20231205 | 093900 | 520440600 | 38750 | 38750 | 38750 | 38700 | 2190 |
| 565 | 20231205 | 093800 | 435592750 | 38800 | 38800 | 38800 | 38750 | 46 |
| 566 | 20231205 | 093700 | 433810050 | 38800 | 38800 | 38800 | 38750 | 41 |
| 567 | 20231205 | 093600 | 432220700 | 38750 | 38750 | 38800 | 38750 | 54 |
| 568 | 20231205 | 093500 | 430127850 | 38800 | 38750 | 38800 | 38750 | 26 |
| 569 | 20231205 | 093400 | 429120100 | 38750 | 38800 | 38800 | 38750 | 126 |
| 570 | 20231205 | 093300 | 424236900 | 38750 | 38750 | 38800 | 38750 | 79 |
| 571 | 20231205 | 093200 | 421173050 | 38750 | 38750 | 38800 | 38750 | 37 |
| 572 | 20231205 | 093100 | 419739200 | 38750 | 38750 | 38800 | 38750 | 876 |
| 573 | 20231205 | 093000 | 385794100 | 38750 | 38700 | 38750 | 38700 | 618 |
| 574 | 20231205 | 092900 | 361847650 | 38700 | 38700 | 38750 | 38700 | 55 |
| 575 | 20231205 | 092800 | 359718650 | 38700 | 38750 | 38750 | 38700 | 23 |
| 576 | 20231205 | 092700 | 358828400 | 38700 | 38750 | 38750 | 38700 | 369 |
| 577 | 20231205 | 092600 | 344533700 | 38750 | 38750 | 38750 | 38700 | 1173 |
| 578 | 20231205 | 092500 | 299081150 | 38700 | 38700 | 38750 | 38700 | 105 |
| 579 | 20231205 | 092400 | 295015050 | 38750 | 38700 | 38750 | 38700 | 42 |
| 580 | 20231205 | 092300 | 293389450 | 38700 | 38700 | 38750 | 38700 | 70 |
| 581 | 20231205 | 092200 | 290680100 | 38700 | 38700 | 38750 | 38700 | 92 |
| 582 | 20231205 | 092100 | 287119600 | 38750 | 38700 | 38750 | 38700 | 76 |
| 583 | 20231205 | 092000 | 284177100 | 38750 | 38700 | 38750 | 38700 | 118 |
| 584 | 20231205 | 091900 | 279610250 | 38750 | 38700 | 38750 | 38700 | 64 |
| 585 | 20231205 | 091800 | 277133200 | 38700 | 38750 | 38750 | 38700 | 853 |
| 586 | 20231205 | 091700 | 244081150 | 38750 | 38800 | 38800 | 38750 | 79 |
| 587 | 20231205 | 091600 | 241019700 | 38750 | 38750 | 38750 | 38750 | 20 |
| 588 | 20231205 | 091500 | 240244700 | 38800 | 38800 | 38800 | 38750 | 96 |
| 589 | 20231205 | 091400 | 236523900 | 38800 | 38800 | 38800 | 38800 | 3 |
| 590 | 20231205 | 091300 | 236407500 | 38800 | 38800 | 38800 | 38800 | 22 |
| 591 | 20231205 | 091200 | 235553900 | 38800 | 38700 | 38800 | 38700 | 845 |
| 592 | 20231205 | 091100 | 202805000 | 38700 | 38700 | 38750 | 38700 | 93 |
| 593 | 20231205 | 091000 | 199205100 | 38750 | 38750 | 38750 | 38700 | 44 |
| 594 | 20231205 | 090900 | 197501550 | 38750 | 38750 | 38750 | 38700 | 1210 |
| 595 | 20231205 | 090800 | 150623450 | 38800 | 38750 | 38800 | 38750 | 32 |
| 596 | 20231205 | 090700 | 149383350 | 38800 | 38750 | 38800 | 38750 | 122 |
| 597 | 20231205 | 090600 | 144655750 | 38800 | 38800 | 38800 | 38750 | 161 |
| 598 | 20231205 | 090500 | 138411800 | 38750 | 38850 | 38850 | 38750 | 710 |
| 599 | 20231205 | 090400 | 110868350 | 38800 | 38850 | 38850 | 38800 | 111 |
| 600 | 20231205 | 090300 | 106558550 | 38850 | 38850 | 38850 | 38800 | 57 |
| 601 | 20231205 | 090200 | 104346100 | 38850 | 38750 | 38850 | 38750 | 491 |
| 602 | 20231205 | 090100 | 85285500 | 38750 | 38800 | 38800 | 38750 | 1076 |
| 603 | 20231205 | 090000 | 43574700 | 38900 | 38750 | 38900 | 38750 | 1124 |