34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 3 | 20231206 | 192900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20231206 | 192800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20231206 | 192700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20231206 | 192600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20231206 | 192500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20231206 | 192400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20231206 | 192300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20231206 | 192200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20231206 | 192100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20231206 | 192000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20231206 | 191900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20231206 | 191800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20231206 | 191700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20231206 | 191600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20231206 | 191500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20231206 | 191400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20231206 | 191300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20231206 | 191200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20231206 | 191100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20231206 | 191000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20231206 | 190900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20231206 | 190800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20231206 | 190700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20231206 | 190600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20231206 | 190500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20231206 | 190400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20231206 | 190300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20231206 | 190200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20231206 | 190100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20231206 | 190000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 33 | 20231206 | 185900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20231206 | 185800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20231206 | 185700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20231206 | 185600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20231206 | 185500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20231206 | 185400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20231206 | 185300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20231206 | 185200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20231206 | 185100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20231206 | 185000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20231206 | 184900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20231206 | 184800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20231206 | 184700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20231206 | 184600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20231206 | 184500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20231206 | 184400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20231206 | 184300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20231206 | 184200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20231206 | 184100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20231206 | 184000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20231206 | 183900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20231206 | 183800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20231206 | 183700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20231206 | 183600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20231206 | 183500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20231206 | 183400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20231206 | 183300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20231206 | 183200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20231206 | 183100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20231206 | 183000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 63 | 20231206 | 182900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20231206 | 182800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20231206 | 182700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20231206 | 182600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20231206 | 182500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20231206 | 182400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20231206 | 182300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20231206 | 182200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20231206 | 182100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20231206 | 182000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20231206 | 181900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20231206 | 181800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20231206 | 181700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20231206 | 181600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20231206 | 181500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20231206 | 181400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20231206 | 181300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20231206 | 181200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20231206 | 181100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20231206 | 181000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20231206 | 180900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20231206 | 180800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20231206 | 180700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20231206 | 180600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20231206 | 180500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20231206 | 180400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20231206 | 180300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20231206 | 180200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20231206 | 180100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20231206 | 180000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 93 | 20231206 | 175900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20231206 | 175800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20231206 | 175700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20231206 | 175600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20231206 | 175500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20231206 | 175400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20231206 | 175300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20231206 | 175200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20231206 | 175100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20231206 | 175000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20231206 | 174900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20231206 | 174800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20231206 | 174700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20231206 | 174600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20231206 | 174500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20231206 | 174400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20231206 | 174300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20231206 | 174200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20231206 | 174100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20231206 | 174000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20231206 | 173900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20231206 | 173800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20231206 | 173700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20231206 | 173600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20231206 | 173500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20231206 | 173400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20231206 | 173300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20231206 | 173200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20231206 | 173100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20231206 | 173000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 123 | 20231206 | 172900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20231206 | 172800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20231206 | 172700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20231206 | 172600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20231206 | 172500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20231206 | 172400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20231206 | 172300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20231206 | 172200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20231206 | 172100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20231206 | 172000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20231206 | 171900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20231206 | 171800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20231206 | 171700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20231206 | 171600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20231206 | 171500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20231206 | 171400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20231206 | 171300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20231206 | 171200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20231206 | 171100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20231206 | 171000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20231206 | 170900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20231206 | 170800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20231206 | 170700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20231206 | 170600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20231206 | 170500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20231206 | 170400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20231206 | 170300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20231206 | 170200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20231206 | 170100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20231206 | 170000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 153 | 20231206 | 165900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20231206 | 165800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20231206 | 165700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20231206 | 165600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20231206 | 165500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20231206 | 165400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20231206 | 165300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20231206 | 165200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20231206 | 165100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20231206 | 165000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20231206 | 164900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20231206 | 164800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20231206 | 164700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20231206 | 164600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20231206 | 164500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20231206 | 164400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20231206 | 164300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20231206 | 164200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20231206 | 164100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20231206 | 164000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20231206 | 163900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20231206 | 163800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20231206 | 163700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20231206 | 163600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20231206 | 163500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20231206 | 163400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20231206 | 163300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20231206 | 163200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20231206 | 163100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20231206 | 163000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 183 | 20231206 | 162900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20231206 | 162800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20231206 | 162700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20231206 | 162600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20231206 | 162500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20231206 | 162400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20231206 | 162300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20231206 | 162200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20231206 | 162100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20231206 | 162000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20231206 | 161900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20231206 | 161800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20231206 | 161700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20231206 | 161600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20231206 | 161500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20231206 | 161400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20231206 | 161300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20231206 | 161200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20231206 | 161100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20231206 | 161000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20231206 | 160900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20231206 | 160800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20231206 | 160700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20231206 | 160600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20231206 | 160500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20231206 | 160400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20231206 | 160300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20231206 | 160200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20231206 | 160100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20231206 | 160000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 213 | 20231206 | 155900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20231206 | 155800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20231206 | 155700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20231206 | 155600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20231206 | 155500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20231206 | 155400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20231206 | 155300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20231206 | 155200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20231206 | 155100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20231206 | 155000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20231206 | 154900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20231206 | 154800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20231206 | 154700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20231206 | 154600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20231206 | 154500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20231206 | 154400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20231206 | 154300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20231206 | 154200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20231206 | 154100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20231206 | 154000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20231206 | 153900 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20231206 | 153800 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20231206 | 153700 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20231206 | 153600 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20231206 | 153500 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 238 | 20231206 | 153400 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20231206 | 153300 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20231206 | 153200 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20231206 | 153100 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20231206 | 153000 | 5522943450 | 35850 | 35850 | 35850 | 35850 | 4752 |
| 243 | 20231206 | 152900 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20231206 | 152800 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20231206 | 152700 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20231206 | 152600 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20231206 | 152500 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20231206 | 152400 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20231206 | 152300 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20231206 | 152200 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 251 | 20231206 | 152100 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 252 | 20231206 | 152000 | 5437763850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 253 | 20231206 | 151900 | 5437763850 | 35850 | 35800 | 35850 | 35750 | 28 |
| 254 | 20231206 | 151800 | 5436762500 | 35800 | 35750 | 35800 | 35750 | 172 |
| 255 | 20231206 | 151700 | 5430605450 | 35800 | 35800 | 35800 | 35750 | 101 |
| 256 | 20231206 | 151600 | 5426990100 | 35800 | 35750 | 35800 | 35750 | 40 |
| 257 | 20231206 | 151500 | 5425559100 | 35700 | 35750 | 35800 | 35700 | 230 |
| 258 | 20231206 | 151400 | 5417334800 | 35750 | 35750 | 35750 | 35750 | 12 |
| 259 | 20231206 | 151300 | 5416905800 | 35750 | 35750 | 35800 | 35700 | 758 |
| 260 | 20231206 | 151200 | 5389805100 | 35750 | 35800 | 35800 | 35750 | 279 |
| 261 | 20231206 | 151100 | 5379828300 | 35750 | 35800 | 35800 | 35750 | 144 |
| 262 | 20231206 | 151000 | 5374675300 | 35750 | 35800 | 35850 | 35750 | 167 |
| 263 | 20231206 | 150900 | 5368697250 | 35800 | 35850 | 35850 | 35750 | 125 |
| 264 | 20231206 | 150800 | 5364225500 | 35800 | 35800 | 35850 | 35750 | 292 |
| 265 | 20231206 | 150700 | 5353774350 | 35800 | 35800 | 35800 | 35750 | 88 |
| 266 | 20231206 | 150600 | 5350624600 | 35750 | 35800 | 35800 | 35750 | 372 |
| 267 | 20231206 | 150500 | 5337318550 | 35750 | 35750 | 35850 | 35750 | 427 |
| 268 | 20231206 | 150400 | 5322037550 | 35800 | 35800 | 35800 | 35750 | 534 |
| 269 | 20231206 | 150300 | 5302941000 | 35800 | 35750 | 35800 | 35750 | 209 |
| 270 | 20231206 | 150200 | 5295459450 | 35800 | 35800 | 35800 | 35750 | 287 |
| 271 | 20231206 | 150100 | 5285193700 | 35750 | 35800 | 35800 | 35750 | 218 |
| 272 | 20231206 | 150000 | 5277394300 | 35800 | 35800 | 35800 | 35750 | 434 |
| 273 | 20231206 | 145900 | 5261864600 | 35750 | 35800 | 35800 | 35750 | 223 |
| 274 | 20231206 | 145800 | 5253883650 | 35800 | 35800 | 35800 | 35750 | 275 |
| 275 | 20231206 | 145700 | 5244039100 | 35850 | 35750 | 35850 | 35750 | 153 |
| 276 | 20231206 | 145600 | 5238560550 | 35800 | 35850 | 35850 | 35750 | 503 |
| 277 | 20231206 | 145500 | 5220540650 | 35850 | 35850 | 35850 | 35800 | 126 |
| 278 | 20231206 | 145400 | 5216024300 | 35850 | 35850 | 35850 | 35800 | 337 |
| 279 | 20231206 | 145300 | 5203953750 | 35800 | 35800 | 35850 | 35800 | 544 |
| 280 | 20231206 | 145200 | 5184455850 | 35850 | 35850 | 35850 | 35800 | 228 |
| 281 | 20231206 | 145100 | 5176284750 | 35850 | 35800 | 35850 | 35800 | 306 |
| 282 | 20231206 | 145000 | 5165320500 | 35800 | 35800 | 35850 | 35750 | 1655 |
| 283 | 20231206 | 144900 | 5106134250 | 35800 | 35800 | 35850 | 35750 | 218 |
| 284 | 20231206 | 144800 | 5098329000 | 35800 | 35850 | 35850 | 35750 | 225 |
| 285 | 20231206 | 144700 | 5090272200 | 35750 | 35750 | 35850 | 35750 | 177 |
| 286 | 20231206 | 144600 | 5083928250 | 35850 | 35850 | 35850 | 35750 | 350 |
| 287 | 20231206 | 144500 | 5071391300 | 35850 | 35800 | 35850 | 35750 | 97 |
| 288 | 20231206 | 144400 | 5067914900 | 35800 | 35800 | 35850 | 35750 | 169 |
| 289 | 20231206 | 144300 | 5061861750 | 35800 | 35800 | 35850 | 35750 | 322 |
| 290 | 20231206 | 144200 | 5050335200 | 35850 | 35850 | 35850 | 35750 | 510 |
| 291 | 20231206 | 144100 | 5032085250 | 35850 | 35800 | 35850 | 35750 | 326 |
| 292 | 20231206 | 144000 | 5020411050 | 35800 | 35800 | 35800 | 35750 | 297 |
| 293 | 20231206 | 143900 | 5009780700 | 35800 | 35800 | 35800 | 35750 | 561 |
| 294 | 20231206 | 143800 | 4989712100 | 35800 | 35750 | 35850 | 35750 | 276 |
| 295 | 20231206 | 143700 | 4979830550 | 35800 | 35750 | 35850 | 35750 | 343 |
| 296 | 20231206 | 143600 | 4967553300 | 35800 | 35800 | 35850 | 35750 | 230 |
| 297 | 20231206 | 143500 | 4959319800 | 35800 | 35750 | 35800 | 35750 | 258 |
| 298 | 20231206 | 143400 | 4950083650 | 35800 | 35800 | 35850 | 35750 | 148 |
| 299 | 20231206 | 143300 | 4944785500 | 35800 | 35800 | 35850 | 35750 | 389 |
| 300 | 20231206 | 143200 | 4930858450 | 35800 | 35800 | 35800 | 35750 | 319 |
| 301 | 20231206 | 143100 | 4919438750 | 35750 | 35800 | 35800 | 35750 | 225 |
| 302 | 20231206 | 143000 | 4911384550 | 35800 | 35800 | 35800 | 35750 | 185 |
| 303 | 20231206 | 142900 | 4904764100 | 35800 | 35800 | 35850 | 35750 | 281 |
| 304 | 20231206 | 142800 | 4894701250 | 35750 | 35750 | 35850 | 35750 | 228 |
| 305 | 20231206 | 142700 | 4886537800 | 35850 | 35800 | 35850 | 35750 | 883 |
| 306 | 20231206 | 142600 | 4854960650 | 35750 | 35800 | 35850 | 35750 | 373 |
| 307 | 20231206 | 142500 | 4841609150 | 35800 | 35800 | 35800 | 35750 | 1143 |
| 308 | 20231206 | 142400 | 4800732600 | 35800 | 35750 | 35800 | 35750 | 110 |
| 309 | 20231206 | 142300 | 4796795400 | 35800 | 35800 | 35850 | 35750 | 260 |
| 310 | 20231206 | 142200 | 4787487600 | 35750 | 35750 | 35800 | 35750 | 239 |
| 311 | 20231206 | 142100 | 4778933100 | 35800 | 35800 | 35800 | 35750 | 206 |
| 312 | 20231206 | 142000 | 4771558450 | 35750 | 35800 | 35800 | 35750 | 187 |
| 313 | 20231206 | 141900 | 4764865800 | 35750 | 35750 | 35800 | 35750 | 95 |
| 314 | 20231206 | 141800 | 4761465100 | 35800 | 35850 | 35850 | 35750 | 573 |
| 315 | 20231206 | 141700 | 4740965800 | 35750 | 35750 | 35800 | 35750 | 1176 |
| 316 | 20231206 | 141600 | 4698919500 | 35800 | 35850 | 35850 | 35750 | 422 |
| 317 | 20231206 | 141500 | 4683811300 | 35850 | 35850 | 35850 | 35800 | 295 |
| 318 | 20231206 | 141400 | 4673235800 | 35850 | 35800 | 35850 | 35800 | 30 |
| 319 | 20231206 | 141300 | 4672160500 | 35800 | 35800 | 35850 | 35800 | 103 |
| 320 | 20231206 | 141200 | 4668469750 | 35850 | 35850 | 35850 | 35750 | 133 |
| 321 | 20231206 | 141100 | 4663704600 | 35850 | 35850 | 35850 | 35800 | 315 |
| 322 | 20231206 | 141000 | 4652412050 | 35850 | 35800 | 35850 | 35750 | 229 |
| 323 | 20231206 | 140900 | 4644206000 | 35800 | 35800 | 35800 | 35750 | 196 |
| 324 | 20231206 | 140800 | 4637189400 | 35800 | 35800 | 35850 | 35750 | 405 |
| 325 | 20231206 | 140700 | 4622685550 | 35800 | 35800 | 35800 | 35750 | 169 |
| 326 | 20231206 | 140600 | 4616637150 | 35750 | 35800 | 35800 | 35750 | 157 |
| 327 | 20231206 | 140500 | 4611016850 | 35750 | 35800 | 35850 | 35750 | 328 |
| 328 | 20231206 | 140400 | 4599275350 | 35750 | 35750 | 35750 | 35750 | 8 |
| 329 | 20231206 | 140300 | 4598989350 | 35800 | 35800 | 35800 | 35750 | 191 |
| 330 | 20231206 | 140200 | 4592151600 | 35850 | 35750 | 35850 | 35750 | 1053 |
| 331 | 20231206 | 140100 | 4554502800 | 35800 | 35850 | 35850 | 35800 | 261 |
| 332 | 20231206 | 140000 | 4545147000 | 35800 | 35800 | 35800 | 35750 | 97 |
| 333 | 20231206 | 135900 | 4541674450 | 35800 | 35800 | 35800 | 35750 | 165 |
| 334 | 20231206 | 135800 | 4535768000 | 35800 | 35850 | 35850 | 35750 | 233 |
| 335 | 20231206 | 135700 | 4527418450 | 35850 | 35750 | 35850 | 35750 | 691 |
| 336 | 20231206 | 135600 | 4502703700 | 35800 | 35850 | 35850 | 35800 | 162 |
| 337 | 20231206 | 135500 | 4496896950 | 35850 | 35850 | 35900 | 35800 | 94 |
| 338 | 20231206 | 135400 | 4493527750 | 35850 | 35800 | 35850 | 35800 | 257 |
| 339 | 20231206 | 135300 | 4484316400 | 35800 | 35850 | 35850 | 35800 | 219 |
| 340 | 20231206 | 135200 | 4476466450 | 35850 | 35850 | 35850 | 35800 | 231 |
| 341 | 20231206 | 135100 | 4468190250 | 35850 | 35750 | 35850 | 35750 | 134 |
| 342 | 20231206 | 135000 | 4463386600 | 35800 | 35800 | 35850 | 35800 | 167 |
| 343 | 20231206 | 134900 | 4457404900 | 35800 | 35800 | 35800 | 35750 | 135 |
| 344 | 20231206 | 134800 | 4452572000 | 35800 | 35800 | 35850 | 35800 | 142 |
| 345 | 20231206 | 134700 | 4447487400 | 35800 | 35850 | 35850 | 35700 | 2146 |
| 346 | 20231206 | 134600 | 4370757700 | 35800 | 35850 | 35850 | 35800 | 188 |
| 347 | 20231206 | 134500 | 4364026600 | 35800 | 35850 | 35900 | 35750 | 624 |
| 348 | 20231206 | 134400 | 4341685000 | 35900 | 35750 | 35900 | 35750 | 388 |
| 349 | 20231206 | 134300 | 4327800450 | 35750 | 35800 | 35800 | 35750 | 313 |
| 350 | 20231206 | 134200 | 4316601950 | 35800 | 35750 | 35850 | 35750 | 123 |
| 351 | 20231206 | 134100 | 4312196700 | 35750 | 35850 | 35850 | 35750 | 316 |
| 352 | 20231206 | 134000 | 4300873000 | 35800 | 35800 | 35850 | 35800 | 117 |
| 353 | 20231206 | 133900 | 4296680650 | 35800 | 35800 | 35850 | 35800 | 190 |
| 354 | 20231206 | 133800 | 4289874450 | 35850 | 35850 | 35850 | 35800 | 216 |
| 355 | 20231206 | 133700 | 4282134100 | 35850 | 35850 | 35850 | 35800 | 300 |
| 356 | 20231206 | 133600 | 4271380150 | 35800 | 35850 | 35850 | 35800 | 178 |
| 357 | 20231206 | 133500 | 4265000100 | 35800 | 35800 | 35850 | 35800 | 163 |
| 358 | 20231206 | 133400 | 4259159200 | 35850 | 35850 | 35900 | 35800 | 299 |
| 359 | 20231206 | 133300 | 4248441050 | 35850 | 35850 | 35900 | 35800 | 349 |
| 360 | 20231206 | 133200 | 4235934150 | 35900 | 35850 | 35900 | 35850 | 86 |
| 361 | 20231206 | 133100 | 4232850750 | 35850 | 35900 | 35900 | 35850 | 1160 |
| 362 | 20231206 | 133000 | 4191258000 | 35850 | 35850 | 35900 | 35850 | 238 |
| 363 | 20231206 | 132900 | 4182718100 | 35900 | 35900 | 35900 | 35850 | 111 |
| 364 | 20231206 | 132800 | 4178733250 | 35850 | 35850 | 35900 | 35800 | 129 |
| 365 | 20231206 | 132700 | 4174106100 | 35850 | 35850 | 35850 | 35850 | 171 |
| 366 | 20231206 | 132600 | 4167975750 | 35850 | 35850 | 35900 | 35800 | 187 |
| 367 | 20231206 | 132500 | 4161271750 | 35850 | 35850 | 35850 | 35800 | 127 |
| 368 | 20231206 | 132400 | 4156719400 | 35850 | 35850 | 35900 | 35800 | 237 |
| 369 | 20231206 | 132300 | 4148222250 | 35850 | 35850 | 35900 | 35850 | 473 |
| 370 | 20231206 | 132200 | 4131255900 | 35850 | 35850 | 35900 | 35850 | 25 |
| 371 | 20231206 | 132100 | 4130358700 | 35850 | 35900 | 35900 | 35850 | 238 |
| 372 | 20231206 | 132000 | 4121815100 | 35850 | 35900 | 35900 | 35850 | 195 |
| 373 | 20231206 | 131900 | 4114816450 | 35900 | 35900 | 35900 | 35850 | 131 |
| 374 | 20231206 | 131800 | 4110113650 | 35900 | 35850 | 35900 | 35850 | 436 |
| 375 | 20231206 | 131700 | 4094466300 | 35850 | 35950 | 35950 | 35850 | 355 |
| 376 | 20231206 | 131600 | 4081715900 | 35950 | 35950 | 35950 | 35900 | 208 |
| 377 | 20231206 | 131500 | 4074247450 | 35850 | 35900 | 35950 | 35850 | 134 |
| 378 | 20231206 | 131400 | 4069432600 | 35900 | 35900 | 35900 | 35850 | 40 |
| 379 | 20231206 | 131300 | 4067996650 | 35950 | 35850 | 35950 | 35850 | 528 |
| 380 | 20231206 | 131200 | 4049033450 | 35900 | 35850 | 35900 | 35850 | 15 |
| 381 | 20231206 | 131100 | 4048495150 | 35850 | 35850 | 35950 | 35850 | 283 |
| 382 | 20231206 | 131000 | 4038336950 | 35900 | 35850 | 35950 | 35850 | 206 |
| 383 | 20231206 | 130900 | 4030941250 | 35900 | 35900 | 35900 | 35850 | 54 |
| 384 | 20231206 | 130800 | 4029004300 | 35900 | 35850 | 35900 | 35850 | 325 |
| 385 | 20231206 | 130700 | 4017340250 | 35850 | 35900 | 35900 | 35850 | 27 |
| 386 | 20231206 | 130600 | 4016371950 | 35900 | 35900 | 35900 | 35850 | 367 |
| 387 | 20231206 | 130500 | 4003198100 | 35900 | 35900 | 35900 | 35900 | 122 |
| 388 | 20231206 | 130400 | 3998818300 | 35850 | 35900 | 35900 | 35850 | 102 |
| 389 | 20231206 | 130300 | 3995157550 | 35950 | 35950 | 35950 | 35950 | 339 |
| 390 | 20231206 | 130200 | 3982970500 | 35950 | 35900 | 35950 | 35900 | 1005 |
| 391 | 20231206 | 130100 | 3946887050 | 35850 | 35950 | 35950 | 35850 | 217 |
| 392 | 20231206 | 130000 | 3939091550 | 35950 | 35950 | 35950 | 35950 | 108 |
| 393 | 20231206 | 125900 | 3935208950 | 35950 | 35950 | 35950 | 35950 | 185 |
| 394 | 20231206 | 125800 | 3928558200 | 35950 | 35900 | 35950 | 35850 | 334 |
| 395 | 20231206 | 125700 | 3916563250 | 35900 | 35950 | 35950 | 35900 | 183 |
| 396 | 20231206 | 125600 | 3909990700 | 35900 | 35950 | 35950 | 35900 | 705 |
| 397 | 20231206 | 125500 | 3884667900 | 35900 | 36000 | 36000 | 35900 | 261 |
| 398 | 20231206 | 125400 | 3875285250 | 36000 | 35950 | 36000 | 35950 | 23 |
| 399 | 20231206 | 125300 | 3874458350 | 36000 | 36000 | 36000 | 36000 | 334 |
| 400 | 20231206 | 125200 | 3862434350 | 35950 | 36000 | 36000 | 35950 | 63 |
| 401 | 20231206 | 125100 | 3860167100 | 35950 | 35950 | 36000 | 35950 | 705 |
| 402 | 20231206 | 125000 | 3834817350 | 36000 | 35950 | 36000 | 35950 | 80 |
| 403 | 20231206 | 124900 | 3831937450 | 35950 | 36000 | 36000 | 35950 | 246 |
| 404 | 20231206 | 124800 | 3823084200 | 36000 | 36000 | 36000 | 35950 | 208 |
| 405 | 20231206 | 124700 | 3815598350 | 36000 | 35950 | 36000 | 35950 | 130 |
| 406 | 20231206 | 124600 | 3810919500 | 36000 | 36000 | 36000 | 35950 | 328 |
| 407 | 20231206 | 124500 | 3799111750 | 36000 | 36000 | 36000 | 35950 | 114 |
| 408 | 20231206 | 124400 | 3795008700 | 35950 | 36000 | 36000 | 35950 | 112 |
| 409 | 20231206 | 124300 | 3790979850 | 36000 | 36000 | 36000 | 35950 | 144 |
| 410 | 20231206 | 124200 | 3785795900 | 35950 | 35950 | 36000 | 35950 | 206 |
| 411 | 20231206 | 124100 | 3778381850 | 35950 | 36000 | 36000 | 35950 | 303 |
| 412 | 20231206 | 124000 | 3767483450 | 36000 | 36000 | 36000 | 36000 | 117 |
| 413 | 20231206 | 123900 | 3763271450 | 36000 | 35950 | 36000 | 35950 | 223 |
| 414 | 20231206 | 123800 | 3755243700 | 35950 | 35950 | 36000 | 35950 | 204 |
| 415 | 20231206 | 123700 | 3747903300 | 35950 | 35950 | 36000 | 35950 | 75 |
| 416 | 20231206 | 123600 | 3745204650 | 36000 | 36000 | 36000 | 35950 | 194 |
| 417 | 20231206 | 123500 | 3738221450 | 36000 | 35950 | 36000 | 35950 | 239 |
| 418 | 20231206 | 123400 | 3729621900 | 35950 | 36000 | 36000 | 35950 | 244 |
| 419 | 20231206 | 123300 | 3720840700 | 36000 | 35950 | 36000 | 35950 | 199 |
| 420 | 20231206 | 123200 | 3713678950 | 36000 | 35950 | 36000 | 35950 | 206 |
| 421 | 20231206 | 123100 | 3706263750 | 36000 | 36000 | 36000 | 35950 | 241 |
| 422 | 20231206 | 123000 | 3697590300 | 35950 | 36000 | 36000 | 35950 | 71 |
| 423 | 20231206 | 122900 | 3695037400 | 36000 | 35950 | 36000 | 35950 | 219 |
| 424 | 20231206 | 122800 | 3687160250 | 35900 | 35900 | 35950 | 35900 | 173 |
| 425 | 20231206 | 122700 | 3680942650 | 35950 | 35950 | 35950 | 35900 | 283 |
| 426 | 20231206 | 122600 | 3670773850 | 35950 | 35950 | 35950 | 35950 | 331 |
| 427 | 20231206 | 122500 | 3658874400 | 35950 | 35950 | 35950 | 35900 | 180 |
| 428 | 20231206 | 122400 | 3652404400 | 35950 | 35950 | 36000 | 35950 | 227 |
| 429 | 20231206 | 122300 | 3644241350 | 36000 | 35950 | 36000 | 35950 | 347 |
| 430 | 20231206 | 122200 | 3631760750 | 35950 | 35950 | 35950 | 35900 | 179 |
| 431 | 20231206 | 122100 | 3625326400 | 35950 | 35950 | 35950 | 35900 | 227 |
| 432 | 20231206 | 122000 | 3617167350 | 35950 | 35950 | 35950 | 35950 | 283 |
| 433 | 20231206 | 121900 | 3606993500 | 35950 | 35900 | 35950 | 35900 | 96 |
| 434 | 20231206 | 121800 | 3603543250 | 35950 | 35950 | 35950 | 35900 | 331 |
| 435 | 20231206 | 121700 | 3591644950 | 35950 | 35950 | 35950 | 35900 | 106 |
| 436 | 20231206 | 121600 | 3587834350 | 35900 | 35900 | 35950 | 35900 | 297 |
| 437 | 20231206 | 121500 | 3577163150 | 35900 | 35950 | 35950 | 35900 | 173 |
| 438 | 20231206 | 121400 | 3570944350 | 35950 | 35950 | 35950 | 35900 | 237 |
| 439 | 20231206 | 121300 | 3562426750 | 36000 | 36000 | 36000 | 36000 | 198 |
| 440 | 20231206 | 121200 | 3555298750 | 35950 | 36000 | 36000 | 35950 | 236 |
| 441 | 20231206 | 121100 | 3546814500 | 36000 | 35950 | 36000 | 35950 | 486 |
| 442 | 20231206 | 121000 | 3529327400 | 36000 | 35950 | 36000 | 35950 | 50 |
| 443 | 20231206 | 120900 | 3527527550 | 36000 | 35950 | 36000 | 35950 | 62 |
| 444 | 20231206 | 120800 | 3525296300 | 36000 | 36000 | 36000 | 35950 | 406 |
| 445 | 20231206 | 120700 | 3510683950 | 36000 | 35950 | 36000 | 35950 | 106 |
| 446 | 20231206 | 120600 | 3506870850 | 36000 | 36000 | 36000 | 36000 | 252 |
| 447 | 20231206 | 120500 | 3497798850 | 35950 | 36000 | 36000 | 35950 | 296 |
| 448 | 20231206 | 120400 | 3487148500 | 35950 | 35950 | 36000 | 35950 | 94 |
| 449 | 20231206 | 120300 | 3483767150 | 35950 | 35950 | 35950 | 35900 | 109 |
| 450 | 20231206 | 120200 | 3479848650 | 35950 | 35950 | 35950 | 35950 | 153 |
| 451 | 20231206 | 120100 | 3474348300 | 36000 | 35950 | 36000 | 35950 | 385 |
| 452 | 20231206 | 120000 | 3460490900 | 36000 | 35950 | 36000 | 35950 | 154 |
| 453 | 20231206 | 115900 | 3454954100 | 35950 | 35950 | 35950 | 35900 | 161 |
| 454 | 20231206 | 115800 | 3449166900 | 35950 | 35900 | 35950 | 35900 | 336 |
| 455 | 20231206 | 115700 | 3437090200 | 35950 | 35950 | 35950 | 35950 | 97 |
| 456 | 20231206 | 115600 | 3433603050 | 35950 | 35900 | 35950 | 35900 | 214 |
| 457 | 20231206 | 115500 | 3425910500 | 35950 | 35950 | 36000 | 35950 | 238 |
| 458 | 20231206 | 115400 | 3417352000 | 36000 | 36000 | 36000 | 35950 | 270 |
| 459 | 20231206 | 115300 | 3407637950 | 35950 | 35950 | 36000 | 35950 | 105 |
| 460 | 20231206 | 115200 | 3403858600 | 35950 | 36000 | 36000 | 35950 | 188 |
| 461 | 20231206 | 115100 | 3397096800 | 35950 | 35950 | 36000 | 35900 | 333 |
| 462 | 20231206 | 115000 | 3385113750 | 35950 | 35950 | 35950 | 35950 | 112 |
| 463 | 20231206 | 114900 | 3381087350 | 35950 | 35950 | 35950 | 35900 | 275 |
| 464 | 20231206 | 114800 | 3371204750 | 35950 | 35950 | 35950 | 35900 | 128 |
| 465 | 20231206 | 114700 | 3366604150 | 35950 | 35950 | 36000 | 35950 | 396 |
| 466 | 20231206 | 114600 | 3352361450 | 35950 | 35950 | 36000 | 35950 | 418 |
| 467 | 20231206 | 114500 | 3337327050 | 35950 | 36000 | 36000 | 35950 | 289 |
| 468 | 20231206 | 114400 | 3326934400 | 35950 | 35950 | 36000 | 35950 | 278 |
| 469 | 20231206 | 114300 | 3316926600 | 36000 | 36000 | 36000 | 36000 | 109 |
| 470 | 20231206 | 114200 | 3313002600 | 35950 | 36000 | 36000 | 35950 | 150 |
| 471 | 20231206 | 114100 | 3307606950 | 35950 | 36000 | 36000 | 35950 | 311 |
| 472 | 20231206 | 114000 | 3296412100 | 35950 | 36000 | 36000 | 35950 | 94 |
| 473 | 20231206 | 113900 | 3293029650 | 36000 | 36000 | 36000 | 35950 | 286 |
| 474 | 20231206 | 113800 | 3282738050 | 35950 | 35950 | 36000 | 35950 | 93 |
| 475 | 20231206 | 113700 | 3279392600 | 36000 | 35950 | 36000 | 35950 | 223 |
| 476 | 20231206 | 113600 | 3271368500 | 35950 | 35950 | 36000 | 35900 | 294 |
| 477 | 20231206 | 113500 | 3260792600 | 35950 | 35950 | 35950 | 35950 | 140 |
| 478 | 20231206 | 113400 | 3255759600 | 36000 | 36000 | 36000 | 35950 | 414 |
| 479 | 20231206 | 113300 | 3240857700 | 35950 | 35900 | 35950 | 35900 | 146 |
| 480 | 20231206 | 113200 | 3235609750 | 35950 | 35950 | 35950 | 35950 | 107 |
| 481 | 20231206 | 113100 | 3231763100 | 35900 | 35950 | 35950 | 35900 | 576 |
| 482 | 20231206 | 113000 | 3211056950 | 35950 | 35950 | 36000 | 35950 | 318 |
| 483 | 20231206 | 112900 | 3199622900 | 35950 | 35950 | 36000 | 35950 | 211 |
| 484 | 20231206 | 112800 | 3192032450 | 36000 | 35950 | 36000 | 35950 | 212 |
| 485 | 20231206 | 112700 | 3184409000 | 35950 | 35950 | 36000 | 35950 | 300 |
| 486 | 20231206 | 112600 | 3173614850 | 36000 | 36000 | 36000 | 35950 | 316 |
| 487 | 20231206 | 112500 | 3162243800 | 36000 | 36000 | 36000 | 35950 | 41 |
| 488 | 20231206 | 112400 | 3160768950 | 36000 | 35950 | 36000 | 35950 | 192 |
| 489 | 20231206 | 112300 | 3153857700 | 36000 | 35950 | 36000 | 35900 | 287 |
| 490 | 20231206 | 112200 | 3143533550 | 35950 | 35950 | 36000 | 35950 | 535 |
| 491 | 20231206 | 112100 | 3124296250 | 35950 | 36000 | 36000 | 35950 | 390 |
| 492 | 20231206 | 112000 | 3110256450 | 36000 | 35950 | 36000 | 35950 | 1309 |
| 493 | 20231206 | 111900 | 3063137450 | 35950 | 36000 | 36000 | 35950 | 389 |
| 494 | 20231206 | 111800 | 3049144950 | 35950 | 35900 | 36000 | 35900 | 10399 |
| 495 | 20231206 | 111700 | 2675401700 | 35900 | 35900 | 35900 | 35850 | 187 |
| 496 | 20231206 | 111600 | 2668688900 | 35900 | 35900 | 35900 | 35850 | 426 |
| 497 | 20231206 | 111500 | 2653396750 | 35850 | 35900 | 35900 | 35850 | 134 |
| 498 | 20231206 | 111400 | 2648589500 | 35850 | 35850 | 35850 | 35850 | 604 |
| 499 | 20231206 | 111300 | 2626936100 | 35850 | 35850 | 35850 | 35800 | 273 |
| 500 | 20231206 | 111200 | 2617150300 | 35850 | 35800 | 35850 | 35800 | 71 |
| 501 | 20231206 | 111100 | 2614606650 | 35800 | 35850 | 35850 | 35800 | 281 |
| 502 | 20231206 | 111000 | 2604533100 | 35850 | 35800 | 35850 | 35800 | 261 |
| 503 | 20231206 | 110900 | 2595177250 | 35850 | 35850 | 35850 | 35800 | 140 |
| 504 | 20231206 | 110800 | 2590158900 | 35800 | 35800 | 35850 | 35800 | 155 |
| 505 | 20231206 | 110700 | 2584604000 | 35850 | 35800 | 35850 | 35800 | 107 |
| 506 | 20231206 | 110600 | 2580770200 | 35800 | 35800 | 35850 | 35800 | 276 |
| 507 | 20231206 | 110500 | 2570878750 | 35850 | 35850 | 35850 | 35800 | 150 |
| 508 | 20231206 | 110400 | 2565504500 | 35850 | 35850 | 35850 | 35850 | 129 |
| 509 | 20231206 | 110300 | 2560879850 | 35800 | 35800 | 35850 | 35800 | 292 |
| 510 | 20231206 | 110200 | 2550416200 | 35800 | 35850 | 35850 | 35800 | 193 |
| 511 | 20231206 | 110100 | 2543506300 | 35800 | 35850 | 35850 | 35800 | 145 |
| 512 | 20231206 | 110000 | 2538308850 | 35850 | 35850 | 35850 | 35800 | 291 |
| 513 | 20231206 | 105900 | 2527885450 | 35850 | 35800 | 35850 | 35800 | 263 |
| 514 | 20231206 | 105800 | 2518462400 | 35800 | 35800 | 35850 | 35800 | 295 |
| 515 | 20231206 | 105700 | 2507888750 | 35800 | 35800 | 35850 | 35800 | 541 |
| 516 | 20231206 | 105600 | 2488520900 | 35800 | 35850 | 35850 | 35800 | 315 |
| 517 | 20231206 | 105500 | 2477228950 | 35850 | 35850 | 35850 | 35800 | 176 |
| 518 | 20231206 | 105400 | 2470920500 | 35800 | 35850 | 35850 | 35800 | 90 |
| 519 | 20231206 | 105300 | 2467694150 | 35800 | 35850 | 35850 | 35800 | 202 |
| 520 | 20231206 | 105200 | 2460458400 | 35850 | 35850 | 35850 | 35800 | 190 |
| 521 | 20231206 | 105100 | 2453648950 | 35850 | 35850 | 35850 | 35800 | 636 |
| 522 | 20231206 | 105000 | 2430849950 | 35850 | 35800 | 35850 | 35750 | 148 |
| 523 | 20231206 | 104900 | 2425549800 | 35800 | 35850 | 35850 | 35750 | 263 |
| 524 | 20231206 | 104800 | 2416135550 | 35800 | 35850 | 35850 | 35800 | 132 |
| 525 | 20231206 | 104700 | 2411404600 | 35850 | 35800 | 35850 | 35800 | 231 |
| 526 | 20231206 | 104600 | 2403129750 | 35850 | 35850 | 35850 | 35800 | 506 |
| 527 | 20231206 | 104500 | 2384989950 | 35850 | 35850 | 35850 | 35800 | 175 |
| 528 | 20231206 | 104400 | 2378717200 | 35850 | 35850 | 35850 | 35850 | 31 |
| 529 | 20231206 | 104300 | 2377605850 | 35800 | 35850 | 35850 | 35750 | 115 |
| 530 | 20231206 | 104200 | 2373489350 | 35850 | 35850 | 35850 | 35800 | 228 |
| 531 | 20231206 | 104100 | 2365318050 | 35800 | 35750 | 35800 | 35750 | 14 |
| 532 | 20231206 | 104000 | 2364817050 | 35750 | 35800 | 35850 | 35750 | 181 |
| 533 | 20231206 | 103900 | 2358334950 | 35850 | 35800 | 35850 | 35800 | 211 |
| 534 | 20231206 | 103800 | 2350771600 | 35850 | 35800 | 35850 | 35800 | 1461 |
| 535 | 20231206 | 103700 | 2298467750 | 35800 | 35800 | 35850 | 35800 | 108 |
| 536 | 20231206 | 103600 | 2294599000 | 35850 | 35800 | 35850 | 35800 | 50 |
| 537 | 20231206 | 103500 | 2292807450 | 35850 | 35800 | 35850 | 35750 | 362 |
| 538 | 20231206 | 103400 | 2279848350 | 35800 | 35800 | 35800 | 35750 | 214 |
| 539 | 20231206 | 103300 | 2272189300 | 35750 | 35800 | 35800 | 35750 | 31 |
| 540 | 20231206 | 103200 | 2271080250 | 35800 | 35800 | 35800 | 35750 | 205 |
| 541 | 20231206 | 103100 | 2263742350 | 35800 | 35800 | 35800 | 35750 | 59 |
| 542 | 20231206 | 103000 | 2261631000 | 35800 | 35800 | 35800 | 35750 | 965 |
| 543 | 20231206 | 102900 | 2227084700 | 35800 | 35850 | 35850 | 35800 | 738 |
| 544 | 20231206 | 102800 | 2200659800 | 35850 | 35800 | 35850 | 35800 | 131 |
| 545 | 20231206 | 102700 | 2195963900 | 35800 | 35800 | 35850 | 35800 | 71 |
| 546 | 20231206 | 102600 | 2193419700 | 35850 | 35850 | 35900 | 35850 | 155 |
| 547 | 20231206 | 102500 | 2187861800 | 35850 | 35850 | 35850 | 35800 | 244 |
| 548 | 20231206 | 102400 | 2179116950 | 35850 | 35850 | 35850 | 35800 | 203 |
| 549 | 20231206 | 102300 | 2171840350 | 35800 | 35850 | 35850 | 35800 | 326 |
| 550 | 20231206 | 102200 | 2160153300 | 35900 | 35850 | 35900 | 35850 | 250 |
| 551 | 20231206 | 102100 | 2151181100 | 35850 | 35900 | 35900 | 35850 | 364 |
| 552 | 20231206 | 102000 | 2138129350 | 35850 | 35850 | 35850 | 35800 | 155 |
| 553 | 20231206 | 101900 | 2132573450 | 35850 | 35850 | 35900 | 35850 | 862 |
| 554 | 20231206 | 101800 | 2101647200 | 35850 | 35850 | 35850 | 35850 | 264 |
| 555 | 20231206 | 101700 | 2092182800 | 35850 | 35850 | 35850 | 35800 | 146 |
| 556 | 20231206 | 101600 | 2086951800 | 35850 | 35850 | 35850 | 35850 | 240 |
| 557 | 20231206 | 101500 | 2078347800 | 35800 | 35850 | 35850 | 35800 | 283 |
| 558 | 20231206 | 101400 | 2068203450 | 35800 | 35850 | 35900 | 35800 | 226 |
| 559 | 20231206 | 101300 | 2060094400 | 35800 | 35900 | 35900 | 35800 | 1147 |
| 560 | 20231206 | 101200 | 2019005600 | 35900 | 35900 | 35900 | 35850 | 68 |
| 561 | 20231206 | 101100 | 2016565400 | 35900 | 35900 | 35900 | 35850 | 433 |
| 562 | 20231206 | 101000 | 2001027050 | 35900 | 35900 | 35900 | 35850 | 331 |
| 563 | 20231206 | 100900 | 1989155650 | 35900 | 35850 | 35900 | 35850 | 307 |
| 564 | 20231206 | 100800 | 1978139900 | 35850 | 35850 | 35900 | 35800 | 390 |
| 565 | 20231206 | 100700 | 1964157600 | 35850 | 35900 | 35900 | 35800 | 858 |
| 566 | 20231206 | 100600 | 1933393200 | 35900 | 35850 | 35900 | 35850 | 318 |
| 567 | 20231206 | 100500 | 1921983900 | 35850 | 35850 | 35900 | 35850 | 169 |
| 568 | 20231206 | 100400 | 1915920250 | 35900 | 35900 | 35900 | 35850 | 773 |
| 569 | 20231206 | 100300 | 1888177300 | 35850 | 35900 | 35900 | 35850 | 925 |
| 570 | 20231206 | 100200 | 1854986700 | 35850 | 35900 | 35900 | 35850 | 280 |
| 571 | 20231206 | 100100 | 1844941850 | 35850 | 35800 | 35850 | 35800 | 1595 |
| 572 | 20231206 | 100000 | 1787762000 | 35850 | 35850 | 35850 | 35800 | 582 |
| 573 | 20231206 | 095900 | 1766898750 | 35850 | 35850 | 35850 | 35800 | 399 |
| 574 | 20231206 | 095800 | 1752596450 | 35850 | 35800 | 35850 | 35750 | 410 |
| 575 | 20231206 | 095700 | 1737911100 | 35800 | 35800 | 35800 | 35750 | 279 |
| 576 | 20231206 | 095600 | 1727926650 | 35800 | 35800 | 35800 | 35750 | 1964 |
| 577 | 20231206 | 095500 | 1657617500 | 35800 | 35800 | 35800 | 35750 | 354 |
| 578 | 20231206 | 095400 | 1644953750 | 35800 | 35700 | 35800 | 35700 | 328 |
| 579 | 20231206 | 095300 | 1633223500 | 35800 | 35750 | 35800 | 35700 | 2258 |
| 580 | 20231206 | 095200 | 1552432100 | 35750 | 35700 | 35750 | 35650 | 792 |
| 581 | 20231206 | 095100 | 1524159400 | 35750 | 35800 | 35800 | 35750 | 815 |
| 582 | 20231206 | 095000 | 1495022250 | 35750 | 35750 | 35800 | 35750 | 455 |
| 583 | 20231206 | 094900 | 1478743750 | 35750 | 35750 | 35800 | 35750 | 245 |
| 584 | 20231206 | 094800 | 1469977550 | 35750 | 35750 | 35800 | 35700 | 1052 |
| 585 | 20231206 | 094700 | 1432361100 | 35700 | 35750 | 35750 | 35700 | 818 |
| 586 | 20231206 | 094600 | 1403123200 | 35750 | 35700 | 35750 | 35700 | 546 |
| 587 | 20231206 | 094500 | 1383607650 | 35750 | 35600 | 35750 | 35600 | 4764 |
| 588 | 20231206 | 094400 | 1213650450 | 35600 | 35600 | 35600 | 35550 | 1616 |
| 589 | 20231206 | 094300 | 1156123900 | 35600 | 35550 | 35600 | 35550 | 255 |
| 590 | 20231206 | 094200 | 1147050050 | 35550 | 35550 | 35600 | 35550 | 191 |
| 591 | 20231206 | 094100 | 1140251800 | 35550 | 35550 | 35600 | 35550 | 348 |
| 592 | 20231206 | 094000 | 1127871700 | 35550 | 35600 | 35600 | 35550 | 498 |
| 593 | 20231206 | 093900 | 1110150200 | 35550 | 35550 | 35550 | 35550 | 124 |
| 594 | 20231206 | 093800 | 1105742000 | 35550 | 35500 | 35550 | 35500 | 343 |
| 595 | 20231206 | 093700 | 1093556450 | 35550 | 35500 | 35550 | 35500 | 579 |
| 596 | 20231206 | 093600 | 1072987400 | 35500 | 35500 | 35550 | 35500 | 663 |
| 597 | 20231206 | 093500 | 1049443650 | 35500 | 35600 | 35600 | 35500 | 213 |
| 598 | 20231206 | 093400 | 1041868050 | 35600 | 35550 | 35600 | 35500 | 452 |
| 599 | 20231206 | 093300 | 1025796500 | 35500 | 35550 | 35600 | 35500 | 371 |
| 600 | 20231206 | 093200 | 1012602600 | 35550 | 35600 | 35600 | 35550 | 267 |
| 601 | 20231206 | 093100 | 1003109050 | 35600 | 35600 | 35600 | 35550 | 240 |
| 602 | 20231206 | 093000 | 994565450 | 35600 | 35600 | 35600 | 35550 | 318 |
| 603 | 20231206 | 092900 | 983246850 | 35600 | 35600 | 35600 | 35550 | 1407 |
| 604 | 20231206 | 092800 | 933161450 | 35600 | 35600 | 35600 | 35600 | 173 |
| 605 | 20231206 | 092700 | 927002650 | 35600 | 35600 | 35600 | 35550 | 394 |
| 606 | 20231206 | 092600 | 912976300 | 35550 | 35550 | 35550 | 35550 | 168 |
| 607 | 20231206 | 092500 | 907003900 | 35550 | 35550 | 35550 | 35550 | 452 |
| 608 | 20231206 | 092400 | 890935300 | 35600 | 35500 | 35600 | 35500 | 738 |
| 609 | 20231206 | 092300 | 864681700 | 35550 | 35500 | 35550 | 35500 | 648 |
| 610 | 20231206 | 092200 | 841646900 | 35500 | 35550 | 35550 | 35500 | 376 |
| 611 | 20231206 | 092100 | 828281600 | 35550 | 35550 | 35550 | 35550 | 141 |
| 612 | 20231206 | 092000 | 823269050 | 35550 | 35500 | 35550 | 35450 | 2855 |
| 613 | 20231206 | 091900 | 721912750 | 35500 | 35450 | 35500 | 35450 | 238 |
| 614 | 20231206 | 091800 | 713466000 | 35500 | 35500 | 35500 | 35450 | 30 |
| 615 | 20231206 | 091700 | 712401850 | 35500 | 35500 | 35500 | 35450 | 50 |
| 616 | 20231206 | 091600 | 710627100 | 35450 | 35450 | 35500 | 35450 | 64 |
| 617 | 20231206 | 091500 | 708356050 | 35450 | 35450 | 35500 | 35450 | 789 |
| 618 | 20231206 | 091400 | 680383800 | 35450 | 35500 | 35500 | 35450 | 1610 |
| 619 | 20231206 | 091300 | 623275550 | 35500 | 35550 | 35550 | 35500 | 65 |
| 620 | 20231206 | 091200 | 620965800 | 35550 | 35500 | 35550 | 35500 | 709 |
| 621 | 20231206 | 091100 | 595795550 | 35450 | 35500 | 35500 | 35450 | 86 |
| 622 | 20231206 | 091000 | 592746250 | 35500 | 35500 | 35500 | 35450 | 487 |
| 623 | 20231206 | 090900 | 575478300 | 35450 | 35450 | 35500 | 35450 | 837 |
| 624 | 20231206 | 090800 | 545804400 | 35450 | 35450 | 35500 | 35450 | 186 |
| 625 | 20231206 | 090700 | 539207700 | 35450 | 35500 | 35500 | 35400 | 2762 |
| 626 | 20231206 | 090600 | 441402950 | 35500 | 35450 | 35500 | 35400 | 949 |
| 627 | 20231206 | 090500 | 407783850 | 35450 | 35450 | 35500 | 35450 | 417 |
| 628 | 20231206 | 090400 | 392998900 | 35500 | 35600 | 35600 | 35450 | 331 |
| 629 | 20231206 | 090300 | 381252300 | 35600 | 35550 | 35600 | 35550 | 1301 |
| 630 | 20231206 | 090200 | 334994800 | 35550 | 35600 | 35650 | 35450 | 3333 |
| 631 | 20231206 | 090100 | 216491850 | 35700 | 35550 | 35700 | 35550 | 431 |
| 632 | 20231206 | 090000 | 201149850 | 35600 | 35750 | 35750 | 35350 | 5648 |