33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 3 | 20231208 | 192600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20231208 | 192500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20231208 | 192400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20231208 | 192300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20231208 | 192200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20231208 | 192100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20231208 | 192000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20231208 | 191900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20231208 | 191800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20231208 | 191700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20231208 | 191600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20231208 | 191500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20231208 | 191400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20231208 | 191300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20231208 | 191200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20231208 | 191100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20231208 | 191000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20231208 | 190900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20231208 | 190800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20231208 | 190700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20231208 | 190600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20231208 | 190500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20231208 | 190400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20231208 | 190300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20231208 | 190200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20231208 | 190100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20231208 | 190000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20231208 | 185900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20231208 | 185800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20231208 | 185700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 33 | 20231208 | 185600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20231208 | 185500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20231208 | 185400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20231208 | 185300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20231208 | 185200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20231208 | 185100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20231208 | 185000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20231208 | 184900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20231208 | 184800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20231208 | 184700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20231208 | 184600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20231208 | 184500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20231208 | 184400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20231208 | 184300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20231208 | 184200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20231208 | 184100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20231208 | 184000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20231208 | 183900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20231208 | 183800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20231208 | 183700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20231208 | 183600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20231208 | 183500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20231208 | 183400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20231208 | 183300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20231208 | 183200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20231208 | 183100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20231208 | 183000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20231208 | 182900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20231208 | 182800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20231208 | 182700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 63 | 20231208 | 182600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20231208 | 182500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20231208 | 182400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20231208 | 182300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20231208 | 182200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20231208 | 182100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20231208 | 182000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20231208 | 181900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20231208 | 181800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20231208 | 181700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20231208 | 181600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20231208 | 181500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20231208 | 181400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20231208 | 181300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20231208 | 181200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20231208 | 181100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20231208 | 181000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20231208 | 180900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20231208 | 180800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20231208 | 180700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20231208 | 180600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20231208 | 180500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20231208 | 180400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20231208 | 180300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20231208 | 180200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20231208 | 180100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20231208 | 180000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20231208 | 175900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20231208 | 175800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20231208 | 175700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 93 | 20231208 | 175600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20231208 | 175500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20231208 | 175400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20231208 | 175300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20231208 | 175200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20231208 | 175100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20231208 | 175000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20231208 | 174900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20231208 | 174800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20231208 | 174700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20231208 | 174600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20231208 | 174500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20231208 | 174400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20231208 | 174300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20231208 | 174200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20231208 | 174100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20231208 | 174000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20231208 | 173900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20231208 | 173800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20231208 | 173700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20231208 | 173600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20231208 | 173500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20231208 | 173400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20231208 | 173300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20231208 | 173200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20231208 | 173100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20231208 | 173000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20231208 | 172900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20231208 | 172800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20231208 | 172700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 123 | 20231208 | 172600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20231208 | 172500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20231208 | 172400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20231208 | 172300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20231208 | 172200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20231208 | 172100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20231208 | 172000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20231208 | 171900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20231208 | 171800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20231208 | 171700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20231208 | 171600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20231208 | 171500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20231208 | 171400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20231208 | 171300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20231208 | 171200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20231208 | 171100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20231208 | 171000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20231208 | 170900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20231208 | 170800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20231208 | 170700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20231208 | 170600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20231208 | 170500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20231208 | 170400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20231208 | 170300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20231208 | 170200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20231208 | 170100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20231208 | 170000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20231208 | 165900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20231208 | 165800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20231208 | 165700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 153 | 20231208 | 165600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20231208 | 165500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20231208 | 165400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20231208 | 165300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20231208 | 165200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20231208 | 165100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20231208 | 165000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20231208 | 164900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20231208 | 164800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20231208 | 164700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20231208 | 164600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20231208 | 164500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20231208 | 164400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20231208 | 164300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20231208 | 164200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20231208 | 164100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20231208 | 164000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20231208 | 163900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20231208 | 163800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20231208 | 163700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20231208 | 163600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20231208 | 163500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20231208 | 163400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20231208 | 163300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20231208 | 163200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20231208 | 163100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20231208 | 163000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20231208 | 162900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20231208 | 162800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20231208 | 162700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 183 | 20231208 | 162600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20231208 | 162500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20231208 | 162400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20231208 | 162300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20231208 | 162200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20231208 | 162100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20231208 | 162000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20231208 | 161900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20231208 | 161800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20231208 | 161700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20231208 | 161600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20231208 | 161500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20231208 | 161400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20231208 | 161300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20231208 | 161200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20231208 | 161100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20231208 | 161000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20231208 | 160900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20231208 | 160800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20231208 | 160700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20231208 | 160600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20231208 | 160500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20231208 | 160400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20231208 | 160300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20231208 | 160200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20231208 | 160100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20231208 | 160000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20231208 | 155900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20231208 | 155800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20231208 | 155700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 213 | 20231208 | 155600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20231208 | 155500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20231208 | 155400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20231208 | 155300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20231208 | 155200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20231208 | 155100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20231208 | 155000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20231208 | 154900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20231208 | 154800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20231208 | 154700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20231208 | 154600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20231208 | 154500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20231208 | 154400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20231208 | 154300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20231208 | 154200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20231208 | 154100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20231208 | 154000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20231208 | 153900 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20231208 | 153800 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20231208 | 153700 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20231208 | 153600 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20231208 | 153500 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20231208 | 153400 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20231208 | 153300 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20231208 | 153200 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20231208 | 153100 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20231208 | 153000 | 9723792500 | 47050 | 47050 | 47050 | 47050 | 10211 |
| 240 | 20231208 | 152900 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20231208 | 152800 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20231208 | 152700 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 243 | 20231208 | 152600 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20231208 | 152500 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20231208 | 152400 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20231208 | 152300 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 247 | 20231208 | 152200 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 248 | 20231208 | 152100 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 249 | 20231208 | 152000 | 9243364950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 250 | 20231208 | 151900 | 9243364950 | 47050 | 47000 | 47050 | 46950 | 784 |
| 251 | 20231208 | 151800 | 9206525750 | 47000 | 46950 | 47000 | 46950 | 255 |
| 252 | 20231208 | 151700 | 9194550250 | 46950 | 47000 | 47000 | 46950 | 471 |
| 253 | 20231208 | 151600 | 9172427400 | 46950 | 47050 | 47050 | 46950 | 1696 |
| 254 | 20231208 | 151500 | 9092717900 | 47050 | 47050 | 47050 | 47000 | 1158 |
| 255 | 20231208 | 151400 | 9038277600 | 47000 | 47050 | 47050 | 47000 | 189 |
| 256 | 20231208 | 151300 | 9029392450 | 47000 | 47000 | 47050 | 47000 | 303 |
| 257 | 20231208 | 151200 | 9015145950 | 47050 | 47050 | 47050 | 47000 | 300 |
| 258 | 20231208 | 151100 | 9001039750 | 47050 | 47000 | 47050 | 47000 | 353 |
| 259 | 20231208 | 151000 | 8984435750 | 47050 | 47050 | 47050 | 47000 | 218 |
| 260 | 20231208 | 150900 | 8974183950 | 47000 | 47000 | 47050 | 47000 | 325 |
| 261 | 20231208 | 150800 | 8958899700 | 47000 | 47000 | 47050 | 47000 | 246 |
| 262 | 20231208 | 150700 | 8947336000 | 47050 | 47050 | 47100 | 47050 | 1101 |
| 263 | 20231208 | 150600 | 8895527000 | 47100 | 47050 | 47100 | 47050 | 365 |
| 264 | 20231208 | 150500 | 8878349750 | 47050 | 47100 | 47100 | 47050 | 115 |
| 265 | 20231208 | 150400 | 8872936350 | 47050 | 47050 | 47100 | 47050 | 121 |
| 266 | 20231208 | 150300 | 8867242250 | 47100 | 47000 | 47100 | 47000 | 1376 |
| 267 | 20231208 | 150200 | 8802511450 | 47000 | 47000 | 47050 | 47000 | 418 |
| 268 | 20231208 | 150100 | 8782853400 | 47050 | 47000 | 47050 | 47000 | 251 |
| 269 | 20231208 | 150000 | 8771053600 | 47000 | 47000 | 47050 | 47000 | 1496 |
| 270 | 20231208 | 145900 | 8700736700 | 47000 | 46950 | 47050 | 46900 | 3724 |
| 271 | 20231208 | 145800 | 8525766600 | 46900 | 46900 | 46950 | 46900 | 4170 |
| 272 | 20231208 | 145700 | 8330171050 | 46900 | 46950 | 47000 | 46900 | 3305 |
| 273 | 20231208 | 145600 | 8175000350 | 47000 | 46950 | 47000 | 46950 | 930 |
| 274 | 20231208 | 145500 | 8131309600 | 46950 | 46950 | 47000 | 46950 | 432 |
| 275 | 20231208 | 145400 | 8111021950 | 47000 | 46950 | 47000 | 46950 | 422 |
| 276 | 20231208 | 145300 | 8091199350 | 47000 | 46950 | 47000 | 46950 | 432 |
| 277 | 20231208 | 145200 | 8070906550 | 47000 | 46950 | 47000 | 46950 | 367 |
| 278 | 20231208 | 145100 | 8053665800 | 47000 | 46950 | 47000 | 46950 | 233 |
| 279 | 20231208 | 145000 | 8042723250 | 46950 | 46950 | 47000 | 46950 | 364 |
| 280 | 20231208 | 144900 | 8025627200 | 47000 | 46950 | 47000 | 46950 | 542 |
| 281 | 20231208 | 144800 | 8000172500 | 46950 | 46950 | 47000 | 46950 | 280 |
| 282 | 20231208 | 144700 | 7987023300 | 46950 | 46950 | 47000 | 46950 | 402 |
| 283 | 20231208 | 144600 | 7968144200 | 46950 | 46950 | 47000 | 46950 | 408 |
| 284 | 20231208 | 144500 | 7948980850 | 46950 | 46950 | 47000 | 46950 | 283 |
| 285 | 20231208 | 144400 | 7935691550 | 46950 | 46950 | 47000 | 46950 | 457 |
| 286 | 20231208 | 144300 | 7914227800 | 46950 | 47000 | 47000 | 46950 | 157 |
| 287 | 20231208 | 144200 | 7906852550 | 47000 | 47000 | 47000 | 46950 | 157 |
| 288 | 20231208 | 144100 | 7899479800 | 47000 | 46950 | 47000 | 46900 | 443 |
| 289 | 20231208 | 144000 | 7878678250 | 46900 | 46900 | 46950 | 46900 | 445 |
| 290 | 20231208 | 143900 | 7857799100 | 46950 | 46900 | 46950 | 46900 | 330 |
| 291 | 20231208 | 143800 | 7842311750 | 46950 | 46950 | 46950 | 46900 | 336 |
| 292 | 20231208 | 143700 | 7826538200 | 46950 | 46950 | 46950 | 46900 | 269 |
| 293 | 20231208 | 143600 | 7813909950 | 46900 | 46900 | 46950 | 46900 | 173 |
| 294 | 20231208 | 143500 | 7805789700 | 46900 | 46900 | 46950 | 46900 | 270 |
| 295 | 20231208 | 143400 | 7793124000 | 46950 | 46900 | 47000 | 46900 | 2508 |
| 296 | 20231208 | 143300 | 7675385750 | 46900 | 46950 | 46950 | 46900 | 133 |
| 297 | 20231208 | 143200 | 7669146750 | 46950 | 46900 | 46950 | 46900 | 87 |
| 298 | 20231208 | 143100 | 7665065650 | 46950 | 46900 | 46950 | 46900 | 382 |
| 299 | 20231208 | 143000 | 7647134400 | 46900 | 46900 | 46950 | 46900 | 121 |
| 300 | 20231208 | 142900 | 7641454550 | 46950 | 46900 | 46950 | 46900 | 151 |
| 301 | 20231208 | 142800 | 7634366050 | 46900 | 46900 | 46950 | 46900 | 454 |
| 302 | 20231208 | 142700 | 7613051900 | 46900 | 46950 | 46950 | 46900 | 290 |
| 303 | 20231208 | 142600 | 7599437350 | 46900 | 46950 | 47000 | 46900 | 1993 |
| 304 | 20231208 | 142500 | 7505898450 | 46950 | 46900 | 46950 | 46900 | 279 |
| 305 | 20231208 | 142400 | 7492808500 | 46900 | 46900 | 46950 | 46900 | 148 |
| 306 | 20231208 | 142300 | 7485861300 | 46900 | 46950 | 46950 | 46900 | 265 |
| 307 | 20231208 | 142200 | 7473421350 | 46950 | 46950 | 47000 | 46950 | 142 |
| 308 | 20231208 | 142100 | 7466751150 | 46950 | 46950 | 47000 | 46950 | 184 |
| 309 | 20231208 | 142000 | 7458111450 | 47000 | 46950 | 47000 | 46950 | 135 |
| 310 | 20231208 | 141900 | 7451770900 | 46950 | 46950 | 47000 | 46900 | 470 |
| 311 | 20231208 | 141800 | 7429703000 | 46950 | 46950 | 47000 | 46900 | 237 |
| 312 | 20231208 | 141700 | 7418576650 | 46950 | 46950 | 47000 | 46950 | 283 |
| 313 | 20231208 | 141600 | 7405288300 | 46950 | 46900 | 46950 | 46900 | 277 |
| 314 | 20231208 | 141500 | 7392283200 | 46950 | 46900 | 46950 | 46900 | 1799 |
| 315 | 20231208 | 141400 | 7307823600 | 46900 | 46900 | 46950 | 46900 | 344 |
| 316 | 20231208 | 141300 | 7291688650 | 46900 | 46900 | 46950 | 46900 | 107 |
| 317 | 20231208 | 141200 | 7286669350 | 46900 | 46900 | 46950 | 46900 | 46 |
| 318 | 20231208 | 141100 | 7284511550 | 46900 | 46900 | 46950 | 46900 | 259 |
| 319 | 20231208 | 141000 | 7272363450 | 46900 | 46900 | 46950 | 46900 | 464 |
| 320 | 20231208 | 140900 | 7250600850 | 46900 | 46900 | 46950 | 46900 | 674 |
| 321 | 20231208 | 140800 | 7218989900 | 46900 | 46900 | 46950 | 46900 | 531 |
| 322 | 20231208 | 140700 | 7194084750 | 46900 | 46900 | 46950 | 46900 | 338 |
| 323 | 20231208 | 140600 | 7178220550 | 46900 | 46900 | 46900 | 46900 | 125 |
| 324 | 20231208 | 140500 | 7172358050 | 46900 | 46900 | 46950 | 46900 | 89 |
| 325 | 20231208 | 140400 | 7168182650 | 46900 | 46900 | 46950 | 46900 | 1395 |
| 326 | 20231208 | 140300 | 7102756150 | 46900 | 46900 | 46900 | 46900 | 59 |
| 327 | 20231208 | 140200 | 7099989050 | 46950 | 46900 | 46950 | 46900 | 94 |
| 328 | 20231208 | 140100 | 7095578350 | 46900 | 46900 | 46950 | 46900 | 176 |
| 329 | 20231208 | 140000 | 7087322950 | 46900 | 46900 | 46950 | 46900 | 608 |
| 330 | 20231208 | 135900 | 7058807000 | 46900 | 46900 | 46950 | 46900 | 702 |
| 331 | 20231208 | 135800 | 7025877450 | 46900 | 46900 | 46950 | 46900 | 65 |
| 332 | 20231208 | 135700 | 7022826900 | 46950 | 46900 | 46950 | 46900 | 216 |
| 333 | 20231208 | 135600 | 7012695450 | 46900 | 46900 | 46950 | 46900 | 62 |
| 334 | 20231208 | 135500 | 7009786650 | 46900 | 46900 | 46950 | 46900 | 546 |
| 335 | 20231208 | 135400 | 6984177850 | 46950 | 46900 | 46950 | 46900 | 448 |
| 336 | 20231208 | 135300 | 6963166150 | 46900 | 46900 | 47000 | 46900 | 859 |
| 337 | 20231208 | 135200 | 6922863600 | 46950 | 46900 | 46950 | 46900 | 264 |
| 338 | 20231208 | 135100 | 6910468900 | 46900 | 46900 | 46950 | 46900 | 368 |
| 339 | 20231208 | 135000 | 6893192800 | 46900 | 46900 | 46950 | 46900 | 671 |
| 340 | 20231208 | 134900 | 6861705100 | 46900 | 46950 | 46950 | 46900 | 69 |
| 341 | 20231208 | 134800 | 6858466100 | 46900 | 46900 | 46950 | 46900 | 65 |
| 342 | 20231208 | 134700 | 6855417300 | 46900 | 46900 | 46950 | 46900 | 321 |
| 343 | 20231208 | 134600 | 6840359700 | 46950 | 46950 | 46950 | 46900 | 331 |
| 344 | 20231208 | 134500 | 6824820200 | 46950 | 46900 | 46950 | 46900 | 116 |
| 345 | 20231208 | 134400 | 6819375700 | 47000 | 46900 | 47000 | 46900 | 1386 |
| 346 | 20231208 | 134300 | 6754306700 | 46900 | 46900 | 46950 | 46900 | 175 |
| 347 | 20231208 | 134200 | 6746092250 | 46950 | 46900 | 46950 | 46900 | 193 |
| 348 | 20231208 | 134100 | 6737035850 | 46950 | 46900 | 46950 | 46900 | 46 |
| 349 | 20231208 | 134000 | 6734877400 | 46900 | 46900 | 46950 | 46900 | 187 |
| 350 | 20231208 | 133900 | 6726105850 | 46900 | 46900 | 46900 | 46900 | 117 |
| 351 | 20231208 | 133800 | 6720618550 | 46950 | 46900 | 46950 | 46900 | 142 |
| 352 | 20231208 | 133700 | 6713956900 | 46900 | 46850 | 46900 | 46850 | 212 |
| 353 | 20231208 | 133600 | 6704015650 | 46850 | 46900 | 46900 | 46850 | 417 |
| 354 | 20231208 | 133500 | 6684459950 | 46950 | 46850 | 46950 | 46850 | 236 |
| 355 | 20231208 | 133400 | 6673391500 | 46900 | 46900 | 46900 | 46850 | 283 |
| 356 | 20231208 | 133300 | 6660119400 | 46900 | 46900 | 46900 | 46850 | 510 |
| 357 | 20231208 | 133200 | 6636204200 | 46850 | 46850 | 46900 | 46850 | 24 |
| 358 | 20231208 | 133100 | 6635079500 | 46850 | 46800 | 46850 | 46800 | 694 |
| 359 | 20231208 | 133000 | 6602567950 | 46850 | 46800 | 46850 | 46800 | 276 |
| 360 | 20231208 | 132900 | 6589644350 | 46850 | 46800 | 46850 | 46800 | 93 |
| 361 | 20231208 | 132800 | 6585288400 | 46800 | 46800 | 46850 | 46800 | 321 |
| 362 | 20231208 | 132700 | 6570251500 | 46800 | 46850 | 46850 | 46800 | 252 |
| 363 | 20231208 | 132600 | 6558445700 | 46800 | 46800 | 46850 | 46800 | 276 |
| 364 | 20231208 | 132500 | 6545523250 | 46800 | 46800 | 46850 | 46800 | 232 |
| 365 | 20231208 | 132400 | 6534655750 | 46850 | 46800 | 46850 | 46800 | 790 |
| 366 | 20231208 | 132300 | 6497645200 | 46800 | 46850 | 46850 | 46800 | 225 |
| 367 | 20231208 | 132200 | 6487108350 | 46850 | 46800 | 46850 | 46800 | 194 |
| 368 | 20231208 | 132100 | 6478023000 | 46850 | 46800 | 46850 | 46800 | 137 |
| 369 | 20231208 | 132000 | 6471610800 | 46800 | 46800 | 46800 | 46800 | 138 |
| 370 | 20231208 | 131900 | 6465152400 | 46850 | 46800 | 46850 | 46800 | 1170 |
| 371 | 20231208 | 131800 | 6410393050 | 46850 | 46850 | 46850 | 46800 | 7262 |
| 372 | 20231208 | 131700 | 6070169250 | 46850 | 46850 | 46900 | 46850 | 43 |
| 373 | 20231208 | 131600 | 6068152700 | 46850 | 46850 | 46900 | 46850 | 591 |
| 374 | 20231208 | 131500 | 6040464250 | 46900 | 46850 | 46900 | 46850 | 192 |
| 375 | 20231208 | 131400 | 6031459750 | 46850 | 46900 | 46900 | 46850 | 134 |
| 376 | 20231208 | 131300 | 6025180200 | 46900 | 46900 | 46900 | 46850 | 332 |
| 377 | 20231208 | 131200 | 6009611550 | 46850 | 46850 | 46900 | 46850 | 233 |
| 378 | 20231208 | 131100 | 5998689000 | 46850 | 46900 | 46900 | 46850 | 1156 |
| 379 | 20231208 | 131000 | 5944503150 | 46900 | 46850 | 46900 | 46850 | 474 |
| 380 | 20231208 | 130900 | 5922291650 | 46900 | 46850 | 46900 | 46850 | 1200 |
| 381 | 20231208 | 130800 | 5866064000 | 46900 | 46850 | 46900 | 46850 | 124 |
| 382 | 20231208 | 130700 | 5860254150 | 46900 | 46900 | 46900 | 46850 | 155 |
| 383 | 20231208 | 130600 | 5852986200 | 46850 | 46850 | 46900 | 46850 | 368 |
| 384 | 20231208 | 130500 | 5835743000 | 46850 | 46900 | 46950 | 46850 | 1169 |
| 385 | 20231208 | 130400 | 5780914150 | 46950 | 46900 | 46950 | 46900 | 54 |
| 386 | 20231208 | 130300 | 5778381050 | 46900 | 46900 | 46950 | 46900 | 283 |
| 387 | 20231208 | 130200 | 5765107950 | 46900 | 46900 | 46950 | 46900 | 99 |
| 388 | 20231208 | 130100 | 5760464750 | 46950 | 46950 | 46950 | 46900 | 278 |
| 389 | 20231208 | 130000 | 5747412900 | 46950 | 46900 | 46950 | 46900 | 143 |
| 390 | 20231208 | 125900 | 5740700650 | 46900 | 46950 | 46950 | 46900 | 1281 |
| 391 | 20231208 | 125800 | 5680608450 | 46950 | 47000 | 47000 | 46950 | 111 |
| 392 | 20231208 | 125700 | 5675396550 | 46950 | 46950 | 47000 | 46950 | 534 |
| 393 | 20231208 | 125600 | 5650325200 | 46950 | 47000 | 47000 | 46950 | 107 |
| 394 | 20231208 | 125500 | 5645301500 | 46950 | 46950 | 47000 | 46950 | 88 |
| 395 | 20231208 | 125400 | 5641169700 | 46950 | 46950 | 47000 | 46950 | 398 |
| 396 | 20231208 | 125300 | 5622482850 | 46950 | 46950 | 46950 | 46950 | 99 |
| 397 | 20231208 | 125200 | 5617834800 | 46950 | 46950 | 47000 | 46950 | 189 |
| 398 | 20231208 | 125100 | 5608957700 | 46950 | 46950 | 47000 | 46950 | 71 |
| 399 | 20231208 | 125000 | 5605622400 | 46950 | 46950 | 47000 | 46950 | 346 |
| 400 | 20231208 | 124900 | 5589377650 | 47000 | 46950 | 47000 | 46950 | 32 |
| 401 | 20231208 | 124800 | 5587874150 | 46950 | 47000 | 47000 | 46950 | 91 |
| 402 | 20231208 | 124700 | 5583599850 | 46950 | 46950 | 47000 | 46950 | 61 |
| 403 | 20231208 | 124600 | 5580735700 | 46950 | 46950 | 46950 | 46950 | 102 |
| 404 | 20231208 | 124500 | 5575946800 | 46950 | 46950 | 47000 | 46950 | 206 |
| 405 | 20231208 | 124400 | 5566275050 | 47000 | 46950 | 47000 | 46950 | 60 |
| 406 | 20231208 | 124300 | 5563457650 | 47000 | 47000 | 47000 | 46950 | 54 |
| 407 | 20231208 | 124200 | 5560920900 | 47000 | 47000 | 47000 | 46950 | 32 |
| 408 | 20231208 | 124100 | 5559417300 | 47000 | 47000 | 47050 | 47000 | 456 |
| 409 | 20231208 | 124000 | 5537982750 | 47000 | 47000 | 47000 | 47000 | 34 |
| 410 | 20231208 | 123900 | 5536384750 | 47000 | 47000 | 47050 | 47000 | 71 |
| 411 | 20231208 | 123800 | 5533046000 | 47000 | 47050 | 47050 | 47000 | 129 |
| 412 | 20231208 | 123700 | 5526979050 | 47050 | 47000 | 47050 | 47000 | 26 |
| 413 | 20231208 | 123600 | 5525756700 | 47000 | 47000 | 47050 | 47000 | 405 |
| 414 | 20231208 | 123500 | 5506720400 | 47000 | 47000 | 47000 | 47000 | 41 |
| 415 | 20231208 | 123400 | 5504793400 | 47000 | 47000 | 47050 | 47000 | 142 |
| 416 | 20231208 | 123300 | 5498117500 | 47000 | 47000 | 47000 | 47000 | 27 |
| 417 | 20231208 | 123200 | 5496848500 | 47000 | 47050 | 47050 | 47000 | 286 |
| 418 | 20231208 | 123100 | 5483397100 | 47050 | 47050 | 47100 | 47050 | 234 |
| 419 | 20231208 | 123000 | 5472387100 | 47050 | 47050 | 47050 | 47000 | 645 |
| 420 | 20231208 | 122900 | 5442041200 | 47050 | 47050 | 47050 | 47000 | 168 |
| 421 | 20231208 | 122800 | 5434140400 | 47000 | 47000 | 47050 | 47000 | 45 |
| 422 | 20231208 | 122700 | 5432025100 | 47000 | 47000 | 47050 | 47000 | 205 |
| 423 | 20231208 | 122600 | 5422389850 | 47050 | 47050 | 47050 | 47050 | 92 |
| 424 | 20231208 | 122500 | 5418061250 | 47000 | 46850 | 47000 | 46850 | 160 |
| 425 | 20231208 | 122400 | 5410543250 | 46850 | 47000 | 47050 | 46850 | 638 |
| 426 | 20231208 | 122300 | 5380575200 | 47000 | 47000 | 47000 | 47000 | 12 |
| 427 | 20231208 | 122200 | 5380011200 | 47050 | 47000 | 47050 | 47000 | 6 |
| 428 | 20231208 | 122100 | 5379729150 | 47000 | 46950 | 47050 | 46950 | 191 |
| 429 | 20231208 | 122000 | 5370753800 | 47000 | 46900 | 47000 | 46850 | 289 |
| 430 | 20231208 | 121900 | 5357190100 | 46850 | 46850 | 46900 | 46850 | 675 |
| 431 | 20231208 | 121800 | 5325534700 | 46850 | 46850 | 46900 | 46850 | 15 |
| 432 | 20231208 | 121700 | 5324831700 | 46850 | 46950 | 46950 | 46850 | 506 |
| 433 | 20231208 | 121600 | 5301098000 | 46900 | 46900 | 46900 | 46900 | 822 |
| 434 | 20231208 | 121500 | 5262546200 | 46900 | 46950 | 46950 | 46900 | 160 |
| 435 | 20231208 | 121400 | 5255039100 | 46900 | 46950 | 46950 | 46900 | 191 |
| 436 | 20231208 | 121300 | 5246073900 | 46950 | 47000 | 47000 | 46900 | 1106 |
| 437 | 20231208 | 121200 | 5194143650 | 46950 | 46950 | 46950 | 46950 | 105 |
| 438 | 20231208 | 121100 | 5189213900 | 46950 | 46950 | 47000 | 46950 | 446 |
| 439 | 20231208 | 121000 | 5168274150 | 46900 | 46950 | 46950 | 46900 | 87 |
| 440 | 20231208 | 120900 | 5164193400 | 46900 | 46900 | 46900 | 46900 | 7 |
| 441 | 20231208 | 120800 | 5163865100 | 46900 | 46900 | 46900 | 46900 | 243 |
| 442 | 20231208 | 120700 | 5152468400 | 46900 | 46900 | 46950 | 46900 | 96 |
| 443 | 20231208 | 120600 | 5147965700 | 46900 | 46900 | 46900 | 46900 | 285 |
| 444 | 20231208 | 120500 | 5134599200 | 46900 | 46900 | 46900 | 46900 | 1042 |
| 445 | 20231208 | 120400 | 5085729400 | 46900 | 46950 | 46950 | 46900 | 367 |
| 446 | 20231208 | 120300 | 5068500300 | 46900 | 46950 | 46950 | 46900 | 334 |
| 447 | 20231208 | 120200 | 5052821400 | 46900 | 46950 | 46950 | 46900 | 333 |
| 448 | 20231208 | 120100 | 5037188450 | 46950 | 46950 | 46950 | 46950 | 265 |
| 449 | 20231208 | 120000 | 5024746700 | 46950 | 47050 | 47050 | 46950 | 408 |
| 450 | 20231208 | 115900 | 5005581750 | 47000 | 47000 | 47000 | 46950 | 244 |
| 451 | 20231208 | 115800 | 4994113950 | 47050 | 47050 | 47050 | 47000 | 41 |
| 452 | 20231208 | 115700 | 4992185350 | 47000 | 47000 | 47050 | 47000 | 249 |
| 453 | 20231208 | 115600 | 4980481100 | 47050 | 47000 | 47050 | 47000 | 717 |
| 454 | 20231208 | 115500 | 4946780250 | 47000 | 47000 | 47050 | 47000 | 153 |
| 455 | 20231208 | 115400 | 4939583150 | 47050 | 47000 | 47050 | 47000 | 39 |
| 456 | 20231208 | 115300 | 4937749150 | 47050 | 47000 | 47050 | 47000 | 132 |
| 457 | 20231208 | 115200 | 4931542750 | 47000 | 47050 | 47050 | 47000 | 40 |
| 458 | 20231208 | 115100 | 4929661150 | 47000 | 47000 | 47050 | 47000 | 67 |
| 459 | 20231208 | 115000 | 4926510850 | 47050 | 47000 | 47050 | 47000 | 170 |
| 460 | 20231208 | 114900 | 4918518850 | 47000 | 47000 | 47000 | 46950 | 307 |
| 461 | 20231208 | 114800 | 4904090450 | 46950 | 47000 | 47000 | 46950 | 129 |
| 462 | 20231208 | 114700 | 4898028050 | 46950 | 47050 | 47050 | 46950 | 384 |
| 463 | 20231208 | 114600 | 4879978600 | 47050 | 46950 | 47050 | 46950 | 85 |
| 464 | 20231208 | 114500 | 4875982000 | 46950 | 47000 | 47050 | 46950 | 129 |
| 465 | 20231208 | 114400 | 4869918500 | 47050 | 46950 | 47050 | 46950 | 292 |
| 466 | 20231208 | 114300 | 4856194550 | 47000 | 47000 | 47050 | 46950 | 325 |
| 467 | 20231208 | 114200 | 4840919000 | 47000 | 46950 | 47000 | 46950 | 300 |
| 468 | 20231208 | 114100 | 4826819350 | 46950 | 46950 | 47000 | 46950 | 137 |
| 469 | 20231208 | 114000 | 4820385500 | 46950 | 47000 | 47000 | 46950 | 51 |
| 470 | 20231208 | 113900 | 4817988850 | 46950 | 46950 | 47000 | 46950 | 74 |
| 471 | 20231208 | 113800 | 4814513300 | 46950 | 47000 | 47050 | 46950 | 365 |
| 472 | 20231208 | 113700 | 4797358650 | 47000 | 47000 | 47050 | 47000 | 35 |
| 473 | 20231208 | 113600 | 4795712750 | 47050 | 47000 | 47050 | 47000 | 265 |
| 474 | 20231208 | 113500 | 4783253850 | 47000 | 47050 | 47050 | 47000 | 48 |
| 475 | 20231208 | 113400 | 4780996050 | 47000 | 47050 | 47050 | 47000 | 30 |
| 476 | 20231208 | 113300 | 4779585200 | 47050 | 47000 | 47050 | 47000 | 135 |
| 477 | 20231208 | 113200 | 4773238100 | 47000 | 47050 | 47050 | 47000 | 192 |
| 478 | 20231208 | 113100 | 4764212500 | 47000 | 47000 | 47000 | 46950 | 267 |
| 479 | 20231208 | 113000 | 4751663550 | 47000 | 47100 | 47100 | 47000 | 1126 |
| 480 | 20231208 | 112900 | 4698726750 | 47050 | 47050 | 47050 | 47000 | 283 |
| 481 | 20231208 | 112800 | 4685414100 | 47000 | 47000 | 47050 | 47000 | 56 |
| 482 | 20231208 | 112700 | 4682780050 | 47050 | 47050 | 47100 | 47000 | 616 |
| 483 | 20231208 | 112600 | 4653796850 | 47050 | 47100 | 47100 | 47050 | 47 |
| 484 | 20231208 | 112500 | 4651583600 | 47050 | 47050 | 47100 | 47050 | 284 |
| 485 | 20231208 | 112400 | 4638220550 | 47050 | 47050 | 47100 | 47050 | 149 |
| 486 | 20231208 | 112300 | 4631207950 | 47100 | 47100 | 47100 | 47050 | 84 |
| 487 | 20231208 | 112200 | 4627253800 | 47050 | 47050 | 47100 | 47050 | 117 |
| 488 | 20231208 | 112100 | 4621748100 | 47050 | 47050 | 47100 | 47050 | 174 |
| 489 | 20231208 | 112000 | 4613559800 | 47050 | 47100 | 47100 | 47050 | 606 |
| 490 | 20231208 | 111900 | 4585045400 | 47100 | 47100 | 47100 | 47050 | 395 |
| 491 | 20231208 | 111800 | 4566455850 | 47050 | 47100 | 47100 | 47050 | 114 |
| 492 | 20231208 | 111700 | 4561090050 | 47050 | 47100 | 47100 | 47050 | 94 |
| 493 | 20231208 | 111600 | 4556663100 | 47100 | 47050 | 47100 | 47050 | 204 |
| 494 | 20231208 | 111500 | 4547055100 | 47050 | 47000 | 47100 | 47000 | 770 |
| 495 | 20231208 | 111400 | 4510825250 | 47000 | 47000 | 47050 | 47000 | 28 |
| 496 | 20231208 | 111300 | 4509508300 | 47050 | 47000 | 47050 | 46850 | 1844 |
| 497 | 20231208 | 111200 | 4422984050 | 47050 | 47000 | 47050 | 47000 | 106 |
| 498 | 20231208 | 111100 | 4418000450 | 47000 | 47000 | 47050 | 47000 | 470 |
| 499 | 20231208 | 111000 | 4395904600 | 47000 | 47000 | 47050 | 47000 | 168 |
| 500 | 20231208 | 110900 | 4388006800 | 47050 | 47000 | 47050 | 47000 | 265 |
| 501 | 20231208 | 110800 | 4375539300 | 47000 | 47000 | 47050 | 46950 | 405 |
| 502 | 20231208 | 110700 | 4356502750 | 47000 | 46950 | 47000 | 46950 | 249 |
| 503 | 20231208 | 110600 | 4344810350 | 47000 | 47000 | 47000 | 46950 | 161 |
| 504 | 20231208 | 110500 | 4337244250 | 47000 | 46950 | 47000 | 46900 | 597 |
| 505 | 20231208 | 110400 | 4309218100 | 46900 | 46950 | 46950 | 46900 | 464 |
| 506 | 20231208 | 110300 | 4287435700 | 46900 | 46850 | 46900 | 46850 | 1573 |
| 507 | 20231208 | 110200 | 4213662850 | 46850 | 46850 | 46900 | 46850 | 59 |
| 508 | 20231208 | 110100 | 4210897650 | 46850 | 46850 | 46900 | 46850 | 196 |
| 509 | 20231208 | 110000 | 4201711400 | 46850 | 46900 | 46900 | 46850 | 193 |
| 510 | 20231208 | 105900 | 4192667700 | 46850 | 46850 | 46900 | 46850 | 259 |
| 511 | 20231208 | 105800 | 4180532700 | 46850 | 46850 | 46850 | 46850 | 550 |
| 512 | 20231208 | 105700 | 4154765200 | 46850 | 46850 | 46900 | 46850 | 66 |
| 513 | 20231208 | 105600 | 4151672800 | 46850 | 46850 | 46900 | 46850 | 130 |
| 514 | 20231208 | 105500 | 4145582000 | 46850 | 46850 | 46850 | 46850 | 491 |
| 515 | 20231208 | 105400 | 4122578650 | 46850 | 46850 | 46850 | 46850 | 447 |
| 516 | 20231208 | 105300 | 4101636700 | 46850 | 46900 | 46900 | 46850 | 32 |
| 517 | 20231208 | 105200 | 4100136800 | 46900 | 46900 | 46900 | 46850 | 609 |
| 518 | 20231208 | 105100 | 4071603800 | 46850 | 46900 | 46950 | 46850 | 1630 |
| 519 | 20231208 | 105000 | 3995145600 | 46900 | 46900 | 46950 | 46900 | 448 |
| 520 | 20231208 | 104900 | 3974127600 | 46950 | 46950 | 46950 | 46900 | 1007 |
| 521 | 20231208 | 104800 | 3926854850 | 46900 | 46900 | 46950 | 46900 | 367 |
| 522 | 20231208 | 104700 | 3909626650 | 46900 | 46900 | 46900 | 46900 | 183 |
| 523 | 20231208 | 104600 | 3901043950 | 46900 | 46900 | 46900 | 46900 | 223 |
| 524 | 20231208 | 104500 | 3890585250 | 46900 | 46850 | 46900 | 46850 | 294 |
| 525 | 20231208 | 104400 | 3876801550 | 46850 | 46850 | 46850 | 46850 | 195 |
| 526 | 20231208 | 104300 | 3867665800 | 46850 | 46900 | 46900 | 46850 | 508 |
| 527 | 20231208 | 104200 | 3843853700 | 46850 | 46900 | 46950 | 46850 | 908 |
| 528 | 20231208 | 104100 | 3801273350 | 46900 | 46900 | 46950 | 46900 | 353 |
| 529 | 20231208 | 104000 | 3784716850 | 46900 | 46900 | 46900 | 46900 | 80 |
| 530 | 20231208 | 103900 | 3780964850 | 46900 | 46900 | 46950 | 46900 | 44 |
| 531 | 20231208 | 103800 | 3778900950 | 46900 | 46900 | 46900 | 46900 | 364 |
| 532 | 20231208 | 103700 | 3761829350 | 46900 | 46950 | 46950 | 46900 | 164 |
| 533 | 20231208 | 103600 | 3754134950 | 46900 | 46950 | 46950 | 46900 | 255 |
| 534 | 20231208 | 103500 | 3742175150 | 46900 | 46950 | 46950 | 46900 | 400 |
| 535 | 20231208 | 103400 | 3723396500 | 46950 | 47000 | 47000 | 46950 | 788 |
| 536 | 20231208 | 103300 | 3686376950 | 47050 | 47050 | 47050 | 47000 | 101 |
| 537 | 20231208 | 103200 | 3681625200 | 47050 | 47000 | 47050 | 47000 | 317 |
| 538 | 20231208 | 103100 | 3666723350 | 46950 | 47000 | 47000 | 46950 | 15 |
| 539 | 20231208 | 103000 | 3666019050 | 47000 | 46950 | 47000 | 46950 | 600 |
| 540 | 20231208 | 102900 | 3637845150 | 46950 | 46950 | 47000 | 46900 | 419 |
| 541 | 20231208 | 102800 | 3618172500 | 46900 | 46850 | 46900 | 46850 | 878 |
| 542 | 20231208 | 102700 | 3577010900 | 46850 | 46850 | 46900 | 46850 | 151 |
| 543 | 20231208 | 102600 | 3569935950 | 46850 | 46900 | 46900 | 46850 | 414 |
| 544 | 20231208 | 102500 | 3550539650 | 46850 | 46850 | 46900 | 46850 | 304 |
| 545 | 20231208 | 102400 | 3536296800 | 46850 | 46850 | 46850 | 46850 | 1791 |
| 546 | 20231208 | 102300 | 3452388450 | 46850 | 46900 | 46950 | 46850 | 1753 |
| 547 | 20231208 | 102200 | 3370175350 | 46900 | 46900 | 46950 | 46900 | 234 |
| 548 | 20231208 | 102100 | 3359191300 | 46900 | 46950 | 46950 | 46900 | 1452 |
| 549 | 20231208 | 102000 | 3291038150 | 46950 | 46950 | 47000 | 46950 | 278 |
| 550 | 20231208 | 101900 | 3277986000 | 46950 | 46950 | 47000 | 46950 | 176 |
| 551 | 20231208 | 101800 | 3269716350 | 46950 | 46950 | 46950 | 46950 | 475 |
| 552 | 20231208 | 101700 | 3247415100 | 46950 | 47000 | 47050 | 46950 | 1065 |
| 553 | 20231208 | 101600 | 3197362550 | 47000 | 47000 | 47000 | 47000 | 105 |
| 554 | 20231208 | 101500 | 3192427550 | 47000 | 47050 | 47050 | 47000 | 209 |
| 555 | 20231208 | 101400 | 3182595900 | 47050 | 47100 | 47150 | 47050 | 1047 |
| 556 | 20231208 | 101300 | 3133289500 | 47150 | 47100 | 47150 | 47100 | 101 |
| 557 | 20231208 | 101200 | 3128532300 | 47100 | 47150 | 47150 | 47100 | 82 |
| 558 | 20231208 | 101100 | 3124668350 | 47150 | 47100 | 47150 | 47100 | 113 |
| 559 | 20231208 | 101000 | 3119344850 | 47100 | 47050 | 47100 | 47050 | 312 |
| 560 | 20231208 | 100900 | 3104654650 | 47050 | 47150 | 47150 | 47050 | 648 |
| 561 | 20231208 | 100800 | 3074136900 | 47100 | 47150 | 47150 | 47050 | 877 |
| 562 | 20231208 | 100700 | 3032813250 | 47150 | 47050 | 47150 | 47050 | 1389 |
| 563 | 20231208 | 100600 | 2967346450 | 47050 | 47050 | 47100 | 47050 | 709 |
| 564 | 20231208 | 100500 | 2933962650 | 46950 | 47100 | 47150 | 46950 | 658 |
| 565 | 20231208 | 100400 | 2902977300 | 47100 | 46900 | 47150 | 46900 | 3169 |
| 566 | 20231208 | 100300 | 2753849850 | 46950 | 46950 | 46950 | 46900 | 452 |
| 567 | 20231208 | 100200 | 2732635300 | 46950 | 47000 | 47050 | 46950 | 191 |
| 568 | 20231208 | 100100 | 2723658600 | 46950 | 46950 | 47000 | 46900 | 444 |
| 569 | 20231208 | 100000 | 2702818250 | 46950 | 46900 | 46950 | 46900 | 819 |
| 570 | 20231208 | 095900 | 2664377100 | 46900 | 46950 | 46950 | 46900 | 1302 |
| 571 | 20231208 | 095800 | 2603310650 | 46950 | 46900 | 46950 | 46900 | 50 |
| 572 | 20231208 | 095700 | 2600964350 | 46900 | 47000 | 47000 | 46900 | 945 |
| 573 | 20231208 | 095600 | 2556600850 | 46950 | 47000 | 47000 | 46900 | 354 |
| 574 | 20231208 | 095500 | 2539985900 | 46950 | 47050 | 47050 | 46950 | 496 |
| 575 | 20231208 | 095400 | 2516672500 | 47050 | 47050 | 47050 | 47000 | 87 |
| 576 | 20231208 | 095300 | 2512579500 | 47000 | 46950 | 47050 | 46900 | 818 |
| 577 | 20231208 | 095200 | 2474152500 | 46900 | 46900 | 46950 | 46850 | 2578 |
| 578 | 20231208 | 095100 | 2353341700 | 46850 | 46950 | 46950 | 46850 | 1825 |
| 579 | 20231208 | 095000 | 2267729850 | 46950 | 47050 | 47050 | 46950 | 1201 |
| 580 | 20231208 | 094900 | 2211284100 | 47000 | 47050 | 47050 | 47000 | 760 |
| 581 | 20231208 | 094800 | 2175541550 | 47000 | 47050 | 47050 | 47000 | 699 |
| 582 | 20231208 | 094700 | 2142653900 | 47050 | 47000 | 47050 | 47000 | 984 |
| 583 | 20231208 | 094600 | 2096403000 | 47000 | 47000 | 47050 | 47000 | 542 |
| 584 | 20231208 | 094500 | 2070927450 | 47000 | 47050 | 47050 | 47000 | 212 |
| 585 | 20231208 | 094400 | 2060956900 | 47050 | 47000 | 47050 | 47000 | 322 |
| 586 | 20231208 | 094300 | 2045812600 | 47050 | 47050 | 47050 | 47000 | 294 |
| 587 | 20231208 | 094200 | 2031981500 | 47050 | 47000 | 47050 | 47000 | 563 |
| 588 | 20231208 | 094100 | 2005516600 | 47000 | 47050 | 47050 | 47000 | 182 |
| 589 | 20231208 | 094000 | 1996954850 | 47050 | 47050 | 47050 | 47000 | 221 |
| 590 | 20231208 | 093900 | 1986560450 | 47000 | 47050 | 47100 | 47000 | 345 |
| 591 | 20231208 | 093800 | 1970325850 | 47050 | 47100 | 47100 | 47050 | 297 |
| 592 | 20231208 | 093700 | 1956348400 | 47100 | 47100 | 47150 | 47050 | 765 |
| 593 | 20231208 | 093600 | 1920332500 | 47100 | 47100 | 47150 | 47050 | 280 |
| 594 | 20231208 | 093500 | 1907144000 | 47150 | 47150 | 47150 | 47100 | 991 |
| 595 | 20231208 | 093400 | 1860422250 | 47150 | 47100 | 47150 | 47100 | 165 |
| 596 | 20231208 | 093300 | 1852649100 | 47100 | 47150 | 47150 | 47100 | 429 |
| 597 | 20231208 | 093200 | 1832439550 | 47150 | 47050 | 47150 | 47050 | 173 |
| 598 | 20231208 | 093100 | 1824293150 | 47050 | 47150 | 47150 | 47000 | 552 |
| 599 | 20231208 | 093000 | 1798279300 | 47150 | 47050 | 47150 | 47000 | 703 |
| 600 | 20231208 | 092900 | 1765188450 | 47000 | 46950 | 47050 | 46950 | 472 |
| 601 | 20231208 | 092800 | 1743004300 | 46950 | 47000 | 47000 | 46950 | 217 |
| 602 | 20231208 | 092700 | 1732808550 | 46950 | 46950 | 46950 | 46900 | 127 |
| 603 | 20231208 | 092600 | 1726846000 | 47000 | 47000 | 47000 | 46950 | 415 |
| 604 | 20231208 | 092500 | 1707347200 | 47000 | 47000 | 47000 | 46950 | 138 |
| 605 | 20231208 | 092400 | 1700863950 | 47000 | 47000 | 47000 | 47000 | 126 |
| 606 | 20231208 | 092300 | 1694941950 | 46950 | 46900 | 46950 | 46900 | 906 |
| 607 | 20231208 | 092200 | 1652418550 | 46950 | 46900 | 47000 | 46900 | 592 |
| 608 | 20231208 | 092100 | 1624643850 | 46950 | 47000 | 47000 | 46900 | 408 |
| 609 | 20231208 | 092000 | 1605487100 | 47000 | 46950 | 47000 | 46900 | 894 |
| 610 | 20231208 | 091900 | 1563537400 | 46900 | 46900 | 46950 | 46900 | 553 |
| 611 | 20231208 | 091800 | 1537597000 | 46900 | 46950 | 47000 | 46900 | 537 |
| 612 | 20231208 | 091700 | 1512400100 | 47000 | 46950 | 47000 | 46850 | 1058 |
| 613 | 20231208 | 091600 | 1462783850 | 46950 | 47000 | 47050 | 46950 | 1028 |
| 614 | 20231208 | 091500 | 1414466650 | 47000 | 46900 | 47000 | 46900 | 705 |
| 615 | 20231208 | 091400 | 1381358200 | 46950 | 46950 | 46950 | 46900 | 272 |
| 616 | 20231208 | 091300 | 1368587900 | 46950 | 46900 | 46950 | 46850 | 469 |
| 617 | 20231208 | 091200 | 1346581850 | 46900 | 46950 | 46950 | 46850 | 378 |
| 618 | 20231208 | 091100 | 1328852200 | 46850 | 46800 | 46900 | 46750 | 1137 |
| 619 | 20231208 | 091000 | 1275629400 | 46750 | 46800 | 46850 | 46750 | 936 |
| 620 | 20231208 | 090900 | 1231828950 | 46800 | 46900 | 46900 | 46750 | 2484 |
| 621 | 20231208 | 090800 | 1115535300 | 46900 | 46900 | 46950 | 46900 | 1043 |
| 622 | 20231208 | 090700 | 1066615000 | 46900 | 46800 | 46950 | 46800 | 1959 |
| 623 | 20231208 | 090600 | 974826900 | 46800 | 46950 | 46950 | 46800 | 2166 |
| 624 | 20231208 | 090500 | 873361300 | 46950 | 46900 | 46950 | 46900 | 903 |
| 625 | 20231208 | 090400 | 831007150 | 46950 | 47150 | 47150 | 46850 | 4614 |
| 626 | 20231208 | 090300 | 614505650 | 47150 | 47050 | 47150 | 46900 | 1884 |
| 627 | 20231208 | 090200 | 525896150 | 47050 | 47350 | 47350 | 47050 | 2506 |
| 628 | 20231208 | 090100 | 407668250 | 47250 | 47400 | 47450 | 47250 | 3864 |
| 629 | 20231208 | 090000 | 224673750 | 47350 | 47250 | 47400 | 47250 | 4731 |