32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 3 | 20231206 | 191300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20231206 | 191200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20231206 | 191100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20231206 | 191000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20231206 | 190900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20231206 | 190800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20231206 | 190700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20231206 | 190600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20231206 | 190500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20231206 | 190400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20231206 | 190300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20231206 | 190200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20231206 | 190100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20231206 | 190000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20231206 | 185900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20231206 | 185800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20231206 | 185700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20231206 | 185600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20231206 | 185500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20231206 | 185400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20231206 | 185300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20231206 | 185200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20231206 | 185100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20231206 | 185000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20231206 | 184900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20231206 | 184800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20231206 | 184700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20231206 | 184600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20231206 | 184500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20231206 | 184400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 33 | 20231206 | 184300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20231206 | 184200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20231206 | 184100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20231206 | 184000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20231206 | 183900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20231206 | 183800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20231206 | 183700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20231206 | 183600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20231206 | 183500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20231206 | 183400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20231206 | 183300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20231206 | 183200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20231206 | 183100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20231206 | 183000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20231206 | 182900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20231206 | 182800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20231206 | 182700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20231206 | 182600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20231206 | 182500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20231206 | 182400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20231206 | 182300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20231206 | 182200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20231206 | 182100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20231206 | 182000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20231206 | 181900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20231206 | 181800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20231206 | 181700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20231206 | 181600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20231206 | 181500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20231206 | 181400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 63 | 20231206 | 181300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20231206 | 181200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20231206 | 181100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20231206 | 181000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20231206 | 180900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20231206 | 180800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20231206 | 180700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20231206 | 180600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20231206 | 180500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20231206 | 180400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20231206 | 180300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20231206 | 180200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20231206 | 180100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20231206 | 180000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20231206 | 175900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20231206 | 175800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20231206 | 175700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20231206 | 175600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20231206 | 175500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20231206 | 175400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20231206 | 175300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20231206 | 175200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20231206 | 175100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20231206 | 175000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20231206 | 174900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20231206 | 174800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20231206 | 174700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20231206 | 174600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20231206 | 174500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20231206 | 174400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 93 | 20231206 | 174300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20231206 | 174200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20231206 | 174100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20231206 | 174000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20231206 | 173900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20231206 | 173800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20231206 | 173700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20231206 | 173600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20231206 | 173500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20231206 | 173400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20231206 | 173300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20231206 | 173200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20231206 | 173100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20231206 | 173000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20231206 | 172900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20231206 | 172800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20231206 | 172700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20231206 | 172600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20231206 | 172500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20231206 | 172400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20231206 | 172300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20231206 | 172200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20231206 | 172100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20231206 | 172000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20231206 | 171900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20231206 | 171800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20231206 | 171700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20231206 | 171600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20231206 | 171500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20231206 | 171400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 123 | 20231206 | 171300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20231206 | 171200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20231206 | 171100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20231206 | 171000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20231206 | 170900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20231206 | 170800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20231206 | 170700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20231206 | 170600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20231206 | 170500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20231206 | 170400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20231206 | 170300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20231206 | 170200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20231206 | 170100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20231206 | 170000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20231206 | 165900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20231206 | 165800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20231206 | 165700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20231206 | 165600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20231206 | 165500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20231206 | 165400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20231206 | 165300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20231206 | 165200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20231206 | 165100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20231206 | 165000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20231206 | 164900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20231206 | 164800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20231206 | 164700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20231206 | 164600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20231206 | 164500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20231206 | 164400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 153 | 20231206 | 164300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20231206 | 164200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20231206 | 164100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20231206 | 164000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20231206 | 163900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20231206 | 163800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20231206 | 163700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20231206 | 163600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20231206 | 163500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20231206 | 163400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20231206 | 163300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20231206 | 163200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20231206 | 163100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20231206 | 163000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20231206 | 162900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20231206 | 162800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20231206 | 162700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20231206 | 162600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20231206 | 162500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20231206 | 162400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20231206 | 162300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20231206 | 162200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20231206 | 162100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20231206 | 162000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20231206 | 161900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20231206 | 161800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20231206 | 161700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20231206 | 161600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20231206 | 161500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20231206 | 161400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 183 | 20231206 | 161300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20231206 | 161200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20231206 | 161100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20231206 | 161000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20231206 | 160900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20231206 | 160800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20231206 | 160700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20231206 | 160600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20231206 | 160500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20231206 | 160400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20231206 | 160300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20231206 | 160200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20231206 | 160100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20231206 | 160000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20231206 | 155900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20231206 | 155800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20231206 | 155700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20231206 | 155600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20231206 | 155500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20231206 | 155400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20231206 | 155300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20231206 | 155200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20231206 | 155100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20231206 | 155000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20231206 | 154900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20231206 | 154800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20231206 | 154700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20231206 | 154600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20231206 | 154500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20231206 | 154400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 213 | 20231206 | 154300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20231206 | 154200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20231206 | 154100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20231206 | 154000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20231206 | 153900 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20231206 | 153800 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20231206 | 153700 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20231206 | 153600 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20231206 | 153500 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20231206 | 153400 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20231206 | 153300 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20231206 | 153200 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20231206 | 153100 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20231206 | 153000 | 3148993650 | 24900 | 24900 | 24900 | 24900 | 2787 |
| 227 | 20231206 | 152900 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20231206 | 152800 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20231206 | 152700 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20231206 | 152600 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20231206 | 152500 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20231206 | 152400 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20231206 | 152300 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20231206 | 152200 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20231206 | 152100 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20231206 | 152000 | 3079597350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20231206 | 151900 | 3079597350 | 24900 | 24850 | 24900 | 24800 | 447 |
| 238 | 20231206 | 151800 | 3068491500 | 24900 | 24850 | 24900 | 24850 | 244 |
| 239 | 20231206 | 151700 | 3062416650 | 24900 | 24850 | 24900 | 24850 | 259 |
| 240 | 20231206 | 151600 | 3055978000 | 24900 | 24850 | 24900 | 24850 | 92 |
| 241 | 20231206 | 151500 | 3053690800 | 24900 | 24850 | 24900 | 24850 | 46 |
| 242 | 20231206 | 151400 | 3052546550 | 24850 | 24850 | 24900 | 24850 | 83 |
| 243 | 20231206 | 151300 | 3050483900 | 24850 | 24800 | 24900 | 24800 | 290 |
| 244 | 20231206 | 151200 | 3043285450 | 24800 | 24850 | 24850 | 24750 | 154 |
| 245 | 20231206 | 151100 | 3039463400 | 24750 | 24850 | 24850 | 24750 | 1975 |
| 246 | 20231206 | 151000 | 2990540350 | 24850 | 24800 | 24850 | 24800 | 161 |
| 247 | 20231206 | 150900 | 2986546850 | 24850 | 24850 | 24850 | 24850 | 287 |
| 248 | 20231206 | 150800 | 2979414900 | 24850 | 24850 | 24850 | 24800 | 48 |
| 249 | 20231206 | 150700 | 2978222250 | 24850 | 24850 | 24900 | 24850 | 651 |
| 250 | 20231206 | 150600 | 2962044800 | 24850 | 24900 | 24900 | 24850 | 74 |
| 251 | 20231206 | 150500 | 2960204900 | 24900 | 24900 | 24950 | 24900 | 15 |
| 252 | 20231206 | 150400 | 2959830800 | 24850 | 24900 | 24900 | 24850 | 722 |
| 253 | 20231206 | 150300 | 2941856050 | 24850 | 24800 | 24850 | 24800 | 1658 |
| 254 | 20231206 | 150200 | 2900727650 | 24850 | 24850 | 24900 | 24850 | 596 |
| 255 | 20231206 | 150100 | 2885916900 | 24900 | 24900 | 24900 | 24850 | 34 |
| 256 | 20231206 | 150000 | 2885070700 | 24850 | 24900 | 24900 | 24850 | 210 |
| 257 | 20231206 | 145900 | 2879852000 | 24900 | 24950 | 25000 | 24900 | 3680 |
| 258 | 20231206 | 145800 | 2788156900 | 24950 | 24950 | 25000 | 24950 | 10 |
| 259 | 20231206 | 145700 | 2787907050 | 24950 | 24950 | 25000 | 24950 | 35 |
| 260 | 20231206 | 145600 | 2787032200 | 24950 | 25000 | 25000 | 24950 | 13 |
| 261 | 20231206 | 145500 | 2786707500 | 25000 | 25050 | 25050 | 25000 | 233 |
| 262 | 20231206 | 145400 | 2780882400 | 25000 | 25000 | 25050 | 25000 | 16 |
| 263 | 20231206 | 145300 | 2780482000 | 25000 | 25050 | 25050 | 25000 | 6 |
| 264 | 20231206 | 145200 | 2780331800 | 25000 | 25050 | 25050 | 25000 | 128 |
| 265 | 20231206 | 145100 | 2777125600 | 25000 | 25000 | 25050 | 25000 | 394 |
| 266 | 20231206 | 145000 | 2767275400 | 25000 | 25000 | 25000 | 25000 | 110 |
| 267 | 20231206 | 144900 | 2764525400 | 25100 | 25000 | 25100 | 25000 | 379 |
| 268 | 20231206 | 144800 | 2755037750 | 25050 | 25000 | 25050 | 25000 | 104 |
| 269 | 20231206 | 144700 | 2752432650 | 25000 | 25000 | 25050 | 25000 | 130 |
| 270 | 20231206 | 144600 | 2749182500 | 25000 | 25000 | 25000 | 25000 | 364 |
| 271 | 20231206 | 144500 | 2740082500 | 25000 | 25050 | 25050 | 25000 | 2 |
| 272 | 20231206 | 144400 | 2740032450 | 25050 | 25000 | 25050 | 25000 | 722 |
| 273 | 20231206 | 144300 | 2721974450 | 25000 | 25000 | 25050 | 25000 | 1053 |
| 274 | 20231206 | 144200 | 2695639200 | 24950 | 24950 | 25000 | 24950 | 151 |
| 275 | 20231206 | 144100 | 2691871250 | 24950 | 24950 | 25000 | 24950 | 53 |
| 276 | 20231206 | 144000 | 2690546600 | 24950 | 24950 | 24950 | 24950 | 103 |
| 277 | 20231206 | 143900 | 2687976750 | 24950 | 24950 | 24950 | 24950 | 78 |
| 278 | 20231206 | 143800 | 2686030650 | 24950 | 24950 | 24950 | 24950 | 2 |
| 279 | 20231206 | 143700 | 2685980750 | 24950 | 24950 | 24950 | 24950 | 154 |
| 280 | 20231206 | 143600 | 2682138450 | 24950 | 24950 | 24950 | 24950 | 24 |
| 281 | 20231206 | 143500 | 2681539650 | 25000 | 24950 | 25000 | 24950 | 236 |
| 282 | 20231206 | 143400 | 2675651350 | 24950 | 24950 | 25000 | 24950 | 403 |
| 283 | 20231206 | 143300 | 2665591500 | 24950 | 24950 | 24950 | 24950 | 486 |
| 284 | 20231206 | 143200 | 2653465800 | 24950 | 24950 | 24950 | 24950 | 85 |
| 285 | 20231206 | 143100 | 2651345050 | 24950 | 24950 | 24950 | 24950 | 91 |
| 286 | 20231206 | 143000 | 2649074600 | 24950 | 25000 | 25000 | 24950 | 134 |
| 287 | 20231206 | 142900 | 2645730750 | 24950 | 24950 | 24950 | 24950 | 27 |
| 288 | 20231206 | 142800 | 2645057100 | 25000 | 24950 | 25000 | 24950 | 165 |
| 289 | 20231206 | 142700 | 2640939700 | 25000 | 24950 | 25000 | 24950 | 292 |
| 290 | 20231206 | 142600 | 2633648050 | 24950 | 24950 | 24950 | 24950 | 561 |
| 291 | 20231206 | 142500 | 2619651100 | 25000 | 25000 | 25000 | 25000 | 6 |
| 292 | 20231206 | 142400 | 2619501100 | 24950 | 24950 | 24950 | 24950 | 140 |
| 293 | 20231206 | 142300 | 2616008100 | 24950 | 24950 | 25000 | 24950 | 58 |
| 294 | 20231206 | 142200 | 2614560950 | 24950 | 24950 | 24950 | 24900 | 204 |
| 295 | 20231206 | 142100 | 2609474650 | 24950 | 24950 | 24950 | 24900 | 481 |
| 296 | 20231206 | 142000 | 2597473950 | 24950 | 24950 | 24950 | 24950 | 668 |
| 297 | 20231206 | 141900 | 2580807350 | 24950 | 25000 | 25000 | 24950 | 172 |
| 298 | 20231206 | 141800 | 2576515450 | 24950 | 24950 | 24950 | 24950 | 5 |
| 299 | 20231206 | 141700 | 2576390700 | 24950 | 24950 | 24950 | 24950 | 30 |
| 300 | 20231206 | 141600 | 2575642200 | 24950 | 24950 | 24950 | 24950 | 5 |
| 301 | 20231206 | 141500 | 2575517450 | 25000 | 25000 | 25000 | 25000 | 7 |
| 302 | 20231206 | 141400 | 2575342450 | 25000 | 25050 | 25100 | 25000 | 149 |
| 303 | 20231206 | 141300 | 2571611000 | 25000 | 25050 | 25100 | 25000 | 598 |
| 304 | 20231206 | 141200 | 2556628750 | 25050 | 25000 | 25050 | 25000 | 537 |
| 305 | 20231206 | 141100 | 2543203250 | 25000 | 24950 | 25000 | 24950 | 6 |
| 306 | 20231206 | 141000 | 2543053500 | 24950 | 24950 | 24950 | 24950 | 251 |
| 307 | 20231206 | 140900 | 2536791050 | 24950 | 24950 | 24950 | 24950 | 50 |
| 308 | 20231206 | 140800 | 2535543550 | 24950 | 24950 | 24950 | 24950 | 5 |
| 309 | 20231206 | 140700 | 2535418800 | 25000 | 25000 | 25000 | 25000 | 18 |
| 310 | 20231206 | 140600 | 2534968800 | 24950 | 25000 | 25000 | 24950 | 85 |
| 311 | 20231206 | 140500 | 2532846550 | 24950 | 24950 | 25000 | 24950 | 151 |
| 312 | 20231206 | 140400 | 2529078800 | 25000 | 25000 | 25000 | 25000 | 12 |
| 313 | 20231206 | 140300 | 2528778800 | 24950 | 24950 | 24950 | 24950 | 5 |
| 314 | 20231206 | 140200 | 2528654050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 315 | 20231206 | 140100 | 2528654050 | 25000 | 24950 | 25000 | 24950 | 151 |
| 316 | 20231206 | 140000 | 2524886450 | 25000 | 25000 | 25000 | 24950 | 203 |
| 317 | 20231206 | 135900 | 2519821200 | 24950 | 25000 | 25000 | 24950 | 2 |
| 318 | 20231206 | 135800 | 2519771250 | 24950 | 25000 | 25000 | 24950 | 31 |
| 319 | 20231206 | 135700 | 2518996500 | 25000 | 25000 | 25000 | 25000 | 1 |
| 320 | 20231206 | 135600 | 2518971500 | 24950 | 24950 | 24950 | 24950 | 146 |
| 321 | 20231206 | 135500 | 2515328800 | 24950 | 24950 | 24950 | 24950 | 101 |
| 322 | 20231206 | 135400 | 2512808850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 323 | 20231206 | 135300 | 2512808850 | 25000 | 25000 | 25000 | 24950 | 8 |
| 324 | 20231206 | 135200 | 2512609100 | 24950 | 24950 | 24950 | 24950 | 151 |
| 325 | 20231206 | 135100 | 2508841650 | 25000 | 24950 | 25000 | 24950 | 16 |
| 326 | 20231206 | 135000 | 2508441900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 327 | 20231206 | 134900 | 2508441900 | 24950 | 25000 | 25000 | 24950 | 2 |
| 328 | 20231206 | 134800 | 2508391950 | 24950 | 24950 | 24950 | 24950 | 5 |
| 329 | 20231206 | 134700 | 2508267200 | 24950 | 24950 | 24950 | 24950 | 373 |
| 330 | 20231206 | 134600 | 2498960850 | 24950 | 24950 | 24950 | 24950 | 101 |
| 331 | 20231206 | 134500 | 2496440900 | 24950 | 24950 | 24950 | 24950 | 5 |
| 332 | 20231206 | 134400 | 2496316150 | 25000 | 25000 | 25000 | 25000 | 201 |
| 333 | 20231206 | 134300 | 2491291150 | 25000 | 24950 | 25000 | 24950 | 153 |
| 334 | 20231206 | 134200 | 2487473700 | 25000 | 24950 | 25000 | 24950 | 5 |
| 335 | 20231206 | 134100 | 2487348850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 336 | 20231206 | 134000 | 2487348850 | 24950 | 25000 | 25000 | 24950 | 33 |
| 337 | 20231206 | 133900 | 2486524100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 338 | 20231206 | 133800 | 2486524100 | 24950 | 25000 | 25000 | 24950 | 157 |
| 339 | 20231206 | 133700 | 2482606450 | 25000 | 25000 | 25000 | 25000 | 100 |
| 340 | 20231206 | 133600 | 2480106450 | 24950 | 25000 | 25000 | 24950 | 33 |
| 341 | 20231206 | 133500 | 2479283050 | 24950 | 25050 | 25050 | 24950 | 45 |
| 342 | 20231206 | 133400 | 2478156300 | 25050 | 24950 | 25050 | 24950 | 167 |
| 343 | 20231206 | 133300 | 2473987750 | 24950 | 25000 | 25000 | 24950 | 73 |
| 344 | 20231206 | 133200 | 2472165750 | 25000 | 25000 | 25000 | 25000 | 36 |
| 345 | 20231206 | 133100 | 2471265750 | 25000 | 24950 | 25000 | 24950 | 319 |
| 346 | 20231206 | 133000 | 2463295750 | 24950 | 25000 | 25000 | 24950 | 122 |
| 347 | 20231206 | 132900 | 2460248500 | 24950 | 25000 | 25000 | 24950 | 186 |
| 348 | 20231206 | 132800 | 2455605300 | 25000 | 24950 | 25000 | 24950 | 73 |
| 349 | 20231206 | 132700 | 2453780550 | 25000 | 25000 | 25000 | 25000 | 108 |
| 350 | 20231206 | 132600 | 2451080550 | 25000 | 25000 | 25000 | 25000 | 104 |
| 351 | 20231206 | 132500 | 2448480550 | 24950 | 24950 | 24950 | 24950 | 10 |
| 352 | 20231206 | 132400 | 2448231050 | 24950 | 24950 | 24950 | 24950 | 151 |
| 353 | 20231206 | 132300 | 2444463600 | 25000 | 24950 | 25000 | 24950 | 563 |
| 354 | 20231206 | 132200 | 2430388850 | 25000 | 25000 | 25000 | 25000 | 1 |
| 355 | 20231206 | 132100 | 2430363850 | 25000 | 24950 | 25000 | 24950 | 11 |
| 356 | 20231206 | 132000 | 2430088900 | 24950 | 24950 | 24950 | 24950 | 138 |
| 357 | 20231206 | 131900 | 2426645800 | 25000 | 25000 | 25000 | 25000 | 151 |
| 358 | 20231206 | 131800 | 2422870800 | 24950 | 24950 | 24950 | 24950 | 282 |
| 359 | 20231206 | 131700 | 2415834900 | 24950 | 24950 | 24950 | 24950 | 2 |
| 360 | 20231206 | 131600 | 2415785000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 361 | 20231206 | 131500 | 2415785000 | 24950 | 25000 | 25000 | 24950 | 332 |
| 362 | 20231206 | 131400 | 2407501300 | 25000 | 25000 | 25000 | 25000 | 12 |
| 363 | 20231206 | 131300 | 2407201300 | 25000 | 24950 | 25000 | 24950 | 6 |
| 364 | 20231206 | 131200 | 2407051550 | 25000 | 24950 | 25000 | 24950 | 42 |
| 365 | 20231206 | 131100 | 2406003550 | 24950 | 25000 | 25000 | 24950 | 186 |
| 366 | 20231206 | 131000 | 2401360950 | 25000 | 24950 | 25000 | 24950 | 6 |
| 367 | 20231206 | 130900 | 2401211200 | 25000 | 25000 | 25000 | 25000 | 24 |
| 368 | 20231206 | 130800 | 2400611200 | 25000 | 24950 | 25000 | 24950 | 17 |
| 369 | 20231206 | 130700 | 2400186450 | 24950 | 24950 | 25000 | 24950 | 23 |
| 370 | 20231206 | 130600 | 2399612550 | 25000 | 24950 | 25000 | 24950 | 151 |
| 371 | 20231206 | 130500 | 2395844900 | 24950 | 24950 | 24950 | 24950 | 5 |
| 372 | 20231206 | 130400 | 2395720150 | 25000 | 25000 | 25000 | 25000 | 10 |
| 373 | 20231206 | 130300 | 2395470150 | 25000 | 25000 | 25000 | 25000 | 5 |
| 374 | 20231206 | 130200 | 2395345150 | 25000 | 25000 | 25000 | 24950 | 158 |
| 375 | 20231206 | 130100 | 2391402250 | 24950 | 24950 | 24950 | 24950 | 37 |
| 376 | 20231206 | 130000 | 2390479100 | 24950 | 25000 | 25000 | 24950 | 6 |
| 377 | 20231206 | 125900 | 2390329350 | 24950 | 24950 | 24950 | 24950 | 10 |
| 378 | 20231206 | 125800 | 2390079850 | 24950 | 25000 | 25000 | 24950 | 68 |
| 379 | 20231206 | 125700 | 2388383150 | 25000 | 25000 | 25050 | 25000 | 565 |
| 380 | 20231206 | 125600 | 2374257700 | 25050 | 24950 | 25050 | 24950 | 252 |
| 381 | 20231206 | 125500 | 2367957150 | 25000 | 25000 | 25000 | 24950 | 37 |
| 382 | 20231206 | 125400 | 2367032400 | 25000 | 25000 | 25000 | 25000 | 1 |
| 383 | 20231206 | 125300 | 2367007400 | 25000 | 25000 | 25050 | 25000 | 72 |
| 384 | 20231206 | 125200 | 2365207350 | 25000 | 25000 | 25000 | 25000 | 12 |
| 385 | 20231206 | 125100 | 2364907350 | 25050 | 25050 | 25050 | 25050 | 52 |
| 386 | 20231206 | 125000 | 2363604750 | 24950 | 24950 | 24950 | 24950 | 5 |
| 387 | 20231206 | 124900 | 2363480000 | 25000 | 25050 | 25050 | 25000 | 24 |
| 388 | 20231206 | 124800 | 2362879850 | 25050 | 24950 | 25050 | 24950 | 160 |
| 389 | 20231206 | 124700 | 2358887250 | 25050 | 25000 | 25050 | 24950 | 76 |
| 390 | 20231206 | 124600 | 2356987350 | 25050 | 25050 | 25050 | 25050 | 3 |
| 391 | 20231206 | 124500 | 2356912200 | 25000 | 25000 | 25000 | 25000 | 116 |
| 392 | 20231206 | 124400 | 2354012200 | 25000 | 25000 | 25000 | 25000 | 431 |
| 393 | 20231206 | 124300 | 2343237200 | 25000 | 25000 | 25000 | 25000 | 1 |
| 394 | 20231206 | 124200 | 2343212200 | 25000 | 25000 | 25000 | 25000 | 93 |
| 395 | 20231206 | 124100 | 2340887200 | 25000 | 25050 | 25050 | 25000 | 44 |
| 396 | 20231206 | 124000 | 2339785900 | 25000 | 25000 | 25000 | 25000 | 5 |
| 397 | 20231206 | 123900 | 2339660900 | 25050 | 25050 | 25050 | 25000 | 378 |
| 398 | 20231206 | 123800 | 2330210050 | 25050 | 25050 | 25050 | 25050 | 1 |
| 399 | 20231206 | 123700 | 2330185000 | 25050 | 25050 | 25050 | 25000 | 38 |
| 400 | 20231206 | 123600 | 2329233850 | 25050 | 25000 | 25050 | 25000 | 54 |
| 401 | 20231206 | 123500 | 2327883650 | 25050 | 25000 | 25050 | 25000 | 7 |
| 402 | 20231206 | 123400 | 2327708550 | 25000 | 25000 | 25000 | 25000 | 132 |
| 403 | 20231206 | 123300 | 2324408550 | 25050 | 25050 | 25050 | 25000 | 272 |
| 404 | 20231206 | 123200 | 2317601400 | 25000 | 25000 | 25000 | 25000 | 36 |
| 405 | 20231206 | 123100 | 2316701400 | 24950 | 24950 | 24950 | 24950 | 5 |
| 406 | 20231206 | 123000 | 2316576650 | 24950 | 24950 | 24950 | 24950 | 156 |
| 407 | 20231206 | 122900 | 2312684450 | 25000 | 24950 | 25000 | 24950 | 86 |
| 408 | 20231206 | 122800 | 2310534700 | 25000 | 24950 | 25000 | 24950 | 101 |
| 409 | 20231206 | 122700 | 2308009750 | 25000 | 25000 | 25000 | 25000 | 156 |
| 410 | 20231206 | 122600 | 2304109750 | 25000 | 25000 | 25000 | 25000 | 33 |
| 411 | 20231206 | 122500 | 2303284750 | 25000 | 25050 | 25050 | 25000 | 135 |
| 412 | 20231206 | 122400 | 2299909650 | 25000 | 25000 | 25000 | 25000 | 5 |
| 413 | 20231206 | 122300 | 2299784650 | 25050 | 25100 | 25100 | 25050 | 502 |
| 414 | 20231206 | 122200 | 2287209450 | 25100 | 25100 | 25100 | 25050 | 25 |
| 415 | 20231206 | 122100 | 2286582200 | 25050 | 25000 | 25050 | 25000 | 403 |
| 416 | 20231206 | 122000 | 2276494300 | 25100 | 25100 | 25100 | 25100 | 1 |
| 417 | 20231206 | 121900 | 2276469200 | 25000 | 25100 | 25100 | 25000 | 6 |
| 418 | 20231206 | 121800 | 2276319100 | 25050 | 25050 | 25050 | 25050 | 30 |
| 419 | 20231206 | 121700 | 2275567600 | 25050 | 25000 | 25050 | 25000 | 7 |
| 420 | 20231206 | 121600 | 2275392500 | 25000 | 25000 | 25000 | 25000 | 139 |
| 421 | 20231206 | 121500 | 2271917500 | 25050 | 25050 | 25050 | 25050 | 618 |
| 422 | 20231206 | 121400 | 2256436600 | 25000 | 25000 | 25000 | 25000 | 66 |
| 423 | 20231206 | 121300 | 2254786600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 424 | 20231206 | 121200 | 2254786600 | 25000 | 25000 | 25000 | 25000 | 147 |
| 425 | 20231206 | 121100 | 2251111600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 426 | 20231206 | 121000 | 2251111600 | 25050 | 25050 | 25050 | 25050 | 1 |
| 427 | 20231206 | 120900 | 2251086550 | 25000 | 25000 | 25000 | 25000 | 5 |
| 428 | 20231206 | 120800 | 2250961550 | 25000 | 25000 | 25000 | 25000 | 103 |
| 429 | 20231206 | 120700 | 2248386550 | 25000 | 25000 | 25000 | 25000 | 147 |
| 430 | 20231206 | 120600 | 2244711550 | 25100 | 25100 | 25100 | 25100 | 230 |
| 431 | 20231206 | 120500 | 2238938550 | 25000 | 25000 | 25000 | 25000 | 251 |
| 432 | 20231206 | 120400 | 2232663550 | 25000 | 25050 | 25050 | 25000 | 57 |
| 433 | 20231206 | 120300 | 2231235950 | 25050 | 25000 | 25050 | 25000 | 436 |
| 434 | 20231206 | 120200 | 2220330950 | 25000 | 25000 | 25000 | 25000 | 5 |
| 435 | 20231206 | 120100 | 2220205950 | 25000 | 25000 | 25000 | 25000 | 20 |
| 436 | 20231206 | 120000 | 2219705950 | 25000 | 25000 | 25050 | 25000 | 68 |
| 437 | 20231206 | 115900 | 2218005450 | 25000 | 25000 | 25000 | 25000 | 58 |
| 438 | 20231206 | 115800 | 2216555450 | 25000 | 25000 | 25050 | 25000 | 188 |
| 439 | 20231206 | 115700 | 2211855400 | 25100 | 25050 | 25100 | 25000 | 163 |
| 440 | 20231206 | 115600 | 2207779350 | 25100 | 25050 | 25100 | 25000 | 81 |
| 441 | 20231206 | 115500 | 2205750450 | 25100 | 25050 | 25100 | 25050 | 38 |
| 442 | 20231206 | 115400 | 2204798450 | 25000 | 25050 | 25050 | 25000 | 138 |
| 443 | 20231206 | 115300 | 2201342950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 444 | 20231206 | 115200 | 2201342950 | 25050 | 25050 | 25050 | 25050 | 55 |
| 445 | 20231206 | 115100 | 2199965200 | 25100 | 25100 | 25100 | 25100 | 10 |
| 446 | 20231206 | 115000 | 2199714200 | 25100 | 25050 | 25100 | 25050 | 184 |
| 447 | 20231206 | 114900 | 2195099250 | 25000 | 25050 | 25050 | 25000 | 113 |
| 448 | 20231206 | 114800 | 2192268850 | 25100 | 25100 | 25100 | 25100 | 2 |
| 449 | 20231206 | 114700 | 2192218650 | 25050 | 25050 | 25050 | 25050 | 32 |
| 450 | 20231206 | 114600 | 2191417050 | 25100 | 25100 | 25100 | 25100 | 2 |
| 451 | 20231206 | 114500 | 2191366850 | 25050 | 25050 | 25050 | 25050 | 43 |
| 452 | 20231206 | 114400 | 2190289700 | 25050 | 25050 | 25050 | 25050 | 188 |
| 453 | 20231206 | 114300 | 2185580300 | 25100 | 25100 | 25100 | 25050 | 57 |
| 454 | 20231206 | 114200 | 2184150700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 455 | 20231206 | 114100 | 2184125650 | 25050 | 25050 | 25050 | 25050 | 66 |
| 456 | 20231206 | 114000 | 2182472350 | 25050 | 25050 | 25050 | 25050 | 154 |
| 457 | 20231206 | 113900 | 2178614650 | 25050 | 25050 | 25050 | 25050 | 5 |
| 458 | 20231206 | 113800 | 2178489400 | 25100 | 25050 | 25100 | 25050 | 48 |
| 459 | 20231206 | 113700 | 2177286700 | 25100 | 25100 | 25100 | 25050 | 3 |
| 460 | 20231206 | 113600 | 2177211450 | 25050 | 25100 | 25100 | 25050 | 179 |
| 461 | 20231206 | 113500 | 2172719800 | 25100 | 25100 | 25100 | 25050 | 185 |
| 462 | 20231206 | 113400 | 2168083650 | 25100 | 25100 | 25150 | 25100 | 65 |
| 463 | 20231206 | 113300 | 2166452100 | 25150 | 25150 | 25150 | 25150 | 1 |
| 464 | 20231206 | 113200 | 2166426950 | 25100 | 25100 | 25150 | 25050 | 125 |
| 465 | 20231206 | 113100 | 2163284450 | 25100 | 25100 | 25100 | 25100 | 139 |
| 466 | 20231206 | 113000 | 2159795550 | 25100 | 25100 | 25150 | 25100 | 485 |
| 467 | 20231206 | 112900 | 2147602050 | 25050 | 25100 | 25100 | 25050 | 693 |
| 468 | 20231206 | 112800 | 2130209750 | 25050 | 25050 | 25050 | 25050 | 333 |
| 469 | 20231206 | 112700 | 2121868100 | 25000 | 25000 | 25000 | 25000 | 54 |
| 470 | 20231206 | 112600 | 2120518100 | 25050 | 25000 | 25050 | 25000 | 258 |
| 471 | 20231206 | 112500 | 2114067600 | 25000 | 25000 | 25000 | 25000 | 21 |
| 472 | 20231206 | 112400 | 2113542600 | 25000 | 25000 | 25000 | 25000 | 5 |
| 473 | 20231206 | 112300 | 2113417600 | 25000 | 25000 | 25000 | 25000 | 52 |
| 474 | 20231206 | 112200 | 2112117600 | 25000 | 24950 | 25000 | 24950 | 242 |
| 475 | 20231206 | 112100 | 2106074700 | 25000 | 25000 | 25000 | 24950 | 79 |
| 476 | 20231206 | 112000 | 2104099950 | 25000 | 25000 | 25000 | 25000 | 18 |
| 477 | 20231206 | 111900 | 2103649950 | 25000 | 24950 | 25000 | 24950 | 167 |
| 478 | 20231206 | 111800 | 2099477050 | 24950 | 24950 | 24950 | 24950 | 21 |
| 479 | 20231206 | 111700 | 2098953100 | 25000 | 25000 | 25000 | 24950 | 156 |
| 480 | 20231206 | 111600 | 2095060700 | 24950 | 24950 | 24950 | 24950 | 57 |
| 481 | 20231206 | 111500 | 2093638550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 482 | 20231206 | 111400 | 2093638550 | 24950 | 24900 | 24950 | 24900 | 206 |
| 483 | 20231206 | 111300 | 2088499100 | 24950 | 24950 | 24950 | 24950 | 160 |
| 484 | 20231206 | 111200 | 2084507100 | 25000 | 25000 | 25000 | 25000 | 44 |
| 485 | 20231206 | 111100 | 2083407100 | 25000 | 24950 | 25000 | 24950 | 14 |
| 486 | 20231206 | 111000 | 2083057650 | 24950 | 25000 | 25000 | 24950 | 81 |
| 487 | 20231206 | 110900 | 2081033650 | 24950 | 24900 | 24950 | 24900 | 68 |
| 488 | 20231206 | 110800 | 2079338150 | 24900 | 24950 | 24950 | 24900 | 158 |
| 489 | 20231206 | 110700 | 2075396100 | 25000 | 24950 | 25000 | 24950 | 25 |
| 490 | 20231206 | 110600 | 2074772200 | 24950 | 25000 | 25000 | 24950 | 7 |
| 491 | 20231206 | 110500 | 2074597500 | 24950 | 25000 | 25000 | 24950 | 231 |
| 492 | 20231206 | 110400 | 2068833250 | 25000 | 24950 | 25000 | 24950 | 511 |
| 493 | 20231206 | 110300 | 2056058500 | 24950 | 24950 | 24950 | 24950 | 150 |
| 494 | 20231206 | 110200 | 2052316000 | 24950 | 24950 | 24950 | 24950 | 23 |
| 495 | 20231206 | 110100 | 2051742150 | 24950 | 24950 | 24950 | 24950 | 52 |
| 496 | 20231206 | 110000 | 2050444750 | 25000 | 24950 | 25000 | 24950 | 114 |
| 497 | 20231206 | 105900 | 2047595850 | 24950 | 25000 | 25000 | 24950 | 214 |
| 498 | 20231206 | 105800 | 2042256350 | 25000 | 24950 | 25000 | 24950 | 21 |
| 499 | 20231206 | 105700 | 2041732350 | 24950 | 25000 | 25000 | 24950 | 48 |
| 500 | 20231206 | 105600 | 2040533700 | 25000 | 25000 | 25000 | 24950 | 146 |
| 501 | 20231206 | 105500 | 2036884000 | 25000 | 25000 | 25000 | 25000 | 11 |
| 502 | 20231206 | 105400 | 2036609000 | 25000 | 25000 | 25050 | 25000 | 205 |
| 503 | 20231206 | 105300 | 2031483950 | 25000 | 25050 | 25050 | 25000 | 6 |
| 504 | 20231206 | 105200 | 2031333900 | 25000 | 25050 | 25050 | 25000 | 22 |
| 505 | 20231206 | 105100 | 2030783850 | 25000 | 25000 | 25000 | 25000 | 22 |
| 506 | 20231206 | 105000 | 2030233850 | 25000 | 25100 | 25100 | 25000 | 329 |
| 507 | 20231206 | 104900 | 2022007850 | 25100 | 25050 | 25100 | 25050 | 431 |
| 508 | 20231206 | 104800 | 2011210300 | 25050 | 25000 | 25050 | 25000 | 136 |
| 509 | 20231206 | 104700 | 2007803750 | 25000 | 25000 | 25000 | 24950 | 668 |
| 510 | 20231206 | 104600 | 1991104450 | 24950 | 25000 | 25000 | 24950 | 418 |
| 511 | 20231206 | 104500 | 1980656550 | 25000 | 24950 | 25000 | 24950 | 2248 |
| 512 | 20231206 | 104400 | 1924568050 | 24950 | 24900 | 24950 | 24900 | 823 |
| 513 | 20231206 | 104300 | 1904074850 | 24900 | 24900 | 24900 | 24850 | 264 |
| 514 | 20231206 | 104200 | 1897503500 | 24900 | 24900 | 24900 | 24900 | 242 |
| 515 | 20231206 | 104100 | 1891477700 | 24850 | 24850 | 24900 | 24850 | 188 |
| 516 | 20231206 | 104000 | 1886805400 | 24850 | 24850 | 24850 | 24850 | 19 |
| 517 | 20231206 | 103900 | 1886333250 | 24900 | 24800 | 24900 | 24800 | 731 |
| 518 | 20231206 | 103800 | 1868197150 | 24800 | 24800 | 24850 | 24800 | 486 |
| 519 | 20231206 | 103700 | 1856144300 | 24800 | 24800 | 24850 | 24800 | 126 |
| 520 | 20231206 | 103600 | 1853017750 | 24800 | 24750 | 24800 | 24750 | 157 |
| 521 | 20231206 | 103500 | 1849125300 | 24800 | 24800 | 24850 | 24750 | 293 |
| 522 | 20231206 | 103400 | 1841863800 | 24750 | 24800 | 24800 | 24750 | 25 |
| 523 | 20231206 | 103300 | 1841244800 | 24800 | 24800 | 24850 | 24750 | 190 |
| 524 | 20231206 | 103200 | 1836538000 | 24800 | 24800 | 24800 | 24800 | 328 |
| 525 | 20231206 | 103100 | 1828403600 | 24850 | 24800 | 24850 | 24800 | 105 |
| 526 | 20231206 | 103000 | 1825794600 | 24800 | 24850 | 24850 | 24800 | 25 |
| 527 | 20231206 | 102900 | 1825174350 | 24800 | 24800 | 24850 | 24750 | 90 |
| 528 | 20231206 | 102800 | 1822942750 | 24800 | 24850 | 24850 | 24750 | 60 |
| 529 | 20231206 | 102700 | 1821454950 | 24750 | 24800 | 24850 | 24750 | 177 |
| 530 | 20231206 | 102600 | 1817070850 | 24750 | 24850 | 24850 | 24750 | 105 |
| 531 | 20231206 | 102500 | 1814462100 | 24850 | 24800 | 24850 | 24750 | 74 |
| 532 | 20231206 | 102400 | 1812625850 | 24850 | 24800 | 24850 | 24800 | 39 |
| 533 | 20231206 | 102300 | 1811656750 | 24800 | 24750 | 24800 | 24700 | 810 |
| 534 | 20231206 | 102200 | 1791606350 | 24700 | 24850 | 24850 | 24700 | 8024 |
| 535 | 20231206 | 102100 | 1593125700 | 24900 | 24850 | 24900 | 24850 | 54 |
| 536 | 20231206 | 102000 | 1591782200 | 24900 | 24900 | 24900 | 24850 | 57 |
| 537 | 20231206 | 101900 | 1590362950 | 24900 | 24900 | 24900 | 24850 | 110 |
| 538 | 20231206 | 101800 | 1587628250 | 24850 | 24900 | 24900 | 24850 | 1097 |
| 539 | 20231206 | 101700 | 1560366950 | 24950 | 24900 | 24950 | 24900 | 333 |
| 540 | 20231206 | 101600 | 1552073600 | 24900 | 25050 | 25050 | 24900 | 1822 |
| 541 | 20231206 | 101500 | 1506684250 | 25000 | 25050 | 25050 | 25000 | 378 |
| 542 | 20231206 | 101400 | 1497220600 | 25050 | 25100 | 25100 | 25050 | 357 |
| 543 | 20231206 | 101300 | 1488277600 | 25050 | 25050 | 25100 | 25050 | 851 |
| 544 | 20231206 | 101200 | 1466938300 | 25050 | 24950 | 25050 | 24950 | 1114 |
| 545 | 20231206 | 101100 | 1439089450 | 24950 | 24950 | 24950 | 24950 | 109 |
| 546 | 20231206 | 101000 | 1436369900 | 24900 | 24950 | 24950 | 24900 | 169 |
| 547 | 20231206 | 100900 | 1432158800 | 24950 | 24900 | 24950 | 24900 | 371 |
| 548 | 20231206 | 100800 | 1422910700 | 24900 | 24900 | 24900 | 24900 | 339 |
| 549 | 20231206 | 100700 | 1414469600 | 24850 | 24850 | 24850 | 24800 | 545 |
| 550 | 20231206 | 100600 | 1400927100 | 24800 | 24800 | 24800 | 24800 | 96 |
| 551 | 20231206 | 100500 | 1398546300 | 24800 | 24800 | 24800 | 24750 | 583 |
| 552 | 20231206 | 100400 | 1384090850 | 24800 | 24950 | 24950 | 24800 | 1024 |
| 553 | 20231206 | 100300 | 1358633500 | 24950 | 24950 | 24950 | 24850 | 114 |
| 554 | 20231206 | 100200 | 1355792250 | 24950 | 24900 | 24950 | 24850 | 336 |
| 555 | 20231206 | 100100 | 1347424600 | 24900 | 24800 | 24950 | 24800 | 817 |
| 556 | 20231206 | 100000 | 1327093050 | 24800 | 24750 | 24800 | 24750 | 414 |
| 557 | 20231206 | 095900 | 1316835950 | 24750 | 24800 | 24800 | 24750 | 124 |
| 558 | 20231206 | 095800 | 1313765600 | 24750 | 24800 | 24800 | 24750 | 246 |
| 559 | 20231206 | 095700 | 1307666400 | 24800 | 24750 | 24800 | 24750 | 13 |
| 560 | 20231206 | 095600 | 1307344400 | 24700 | 24750 | 24750 | 24700 | 310 |
| 561 | 20231206 | 095500 | 1299682700 | 24800 | 24700 | 24800 | 24700 | 180 |
| 562 | 20231206 | 095400 | 1295227650 | 24750 | 24700 | 24750 | 24700 | 92 |
| 563 | 20231206 | 095300 | 1292953850 | 24700 | 24700 | 24750 | 24700 | 1313 |
| 564 | 20231206 | 095200 | 1260522650 | 24650 | 24650 | 24650 | 24600 | 2056 |
| 565 | 20231206 | 095100 | 1209888250 | 24600 | 24650 | 24650 | 24600 | 771 |
| 566 | 20231206 | 095000 | 1190915200 | 24600 | 24600 | 24650 | 24600 | 609 |
| 567 | 20231206 | 094900 | 1175928600 | 24600 | 24600 | 24650 | 24600 | 895 |
| 568 | 20231206 | 094800 | 1153910750 | 24650 | 24700 | 24700 | 24600 | 3936 |
| 569 | 20231206 | 094700 | 1057012150 | 24700 | 24700 | 24700 | 24700 | 856 |
| 570 | 20231206 | 094600 | 1035868950 | 24700 | 24700 | 24700 | 24700 | 357 |
| 571 | 20231206 | 094500 | 1027051050 | 24750 | 24700 | 24750 | 24650 | 268 |
| 572 | 20231206 | 094400 | 1020437300 | 24650 | 24650 | 24700 | 24650 | 392 |
| 573 | 20231206 | 094300 | 1010760800 | 24650 | 24750 | 24750 | 24650 | 1043 |
| 574 | 20231206 | 094200 | 985046750 | 24650 | 24650 | 24750 | 24650 | 681 |
| 575 | 20231206 | 094100 | 968257450 | 24600 | 24650 | 24750 | 24600 | 631 |
| 576 | 20231206 | 094000 | 952712700 | 24650 | 24800 | 24800 | 24650 | 5132 |
| 577 | 20231206 | 093900 | 825937750 | 24750 | 24750 | 24800 | 24750 | 741 |
| 578 | 20231206 | 093800 | 807577150 | 24800 | 24900 | 24900 | 24750 | 3165 |
| 579 | 20231206 | 093700 | 729045250 | 24850 | 24900 | 24900 | 24850 | 1005 |
| 580 | 20231206 | 093600 | 704025750 | 24850 | 24850 | 24900 | 24850 | 285 |
| 581 | 20231206 | 093500 | 696938550 | 24850 | 24950 | 24950 | 24850 | 2079 |
| 582 | 20231206 | 093400 | 645170900 | 25000 | 24950 | 25000 | 24900 | 203 |
| 583 | 20231206 | 093300 | 640106950 | 24950 | 24900 | 25000 | 24900 | 283 |
| 584 | 20231206 | 093200 | 633059300 | 24900 | 25000 | 25000 | 24900 | 233 |
| 585 | 20231206 | 093100 | 627248800 | 25000 | 25000 | 25050 | 24950 | 3505 |
| 586 | 20231206 | 093000 | 539649250 | 25000 | 25050 | 25050 | 25000 | 1270 |
| 587 | 20231206 | 092900 | 507851500 | 25150 | 25050 | 25150 | 25050 | 541 |
| 588 | 20231206 | 092800 | 494284300 | 25100 | 25100 | 25150 | 25100 | 1222 |
| 589 | 20231206 | 092700 | 463611600 | 25100 | 25100 | 25150 | 25100 | 334 |
| 590 | 20231206 | 092600 | 455227150 | 25100 | 25200 | 25200 | 25100 | 965 |
| 591 | 20231206 | 092500 | 430969900 | 25200 | 25200 | 25200 | 25200 | 650 |
| 592 | 20231206 | 092400 | 414589900 | 25200 | 25300 | 25300 | 25200 | 1702 |
| 593 | 20231206 | 092300 | 371635250 | 25250 | 25300 | 25300 | 25250 | 232 |
| 594 | 20231206 | 092200 | 365772250 | 25300 | 25250 | 25300 | 25200 | 1479 |
| 595 | 20231206 | 092100 | 328427450 | 25300 | 25300 | 25300 | 25300 | 371 |
| 596 | 20231206 | 092000 | 319041150 | 25300 | 25250 | 25300 | 25250 | 329 |
| 597 | 20231206 | 091900 | 310719700 | 25250 | 25300 | 25350 | 25250 | 150 |
| 598 | 20231206 | 091800 | 306923500 | 25300 | 25300 | 25350 | 25250 | 700 |
| 599 | 20231206 | 091700 | 289212250 | 25300 | 25300 | 25300 | 25300 | 128 |
| 600 | 20231206 | 091600 | 285973850 | 25350 | 25250 | 25350 | 25200 | 149 |
| 601 | 20231206 | 091500 | 282204750 | 25250 | 25250 | 25300 | 25250 | 16 |
| 602 | 20231206 | 091400 | 281800700 | 25200 | 25300 | 25300 | 25200 | 214 |
| 603 | 20231206 | 091300 | 276401650 | 25200 | 25300 | 25300 | 25200 | 1539 |
| 604 | 20231206 | 091200 | 237543900 | 25300 | 25250 | 25300 | 25250 | 105 |
| 605 | 20231206 | 091100 | 234892200 | 25250 | 25250 | 25300 | 25250 | 92 |
| 606 | 20231206 | 091000 | 232566150 | 25300 | 25300 | 25350 | 25250 | 1150 |
| 607 | 20231206 | 090900 | 203469800 | 25350 | 25250 | 25350 | 25250 | 33 |
| 608 | 20231206 | 090800 | 202635500 | 25250 | 25250 | 25350 | 25250 | 185 |
| 609 | 20231206 | 090700 | 197958350 | 25300 | 25200 | 25350 | 25200 | 222 |
| 610 | 20231206 | 090600 | 192336250 | 25200 | 25200 | 25400 | 25150 | 297 |
| 611 | 20231206 | 090500 | 184831750 | 25200 | 25300 | 25350 | 25150 | 901 |
| 612 | 20231206 | 090400 | 162072900 | 25350 | 25450 | 25450 | 25350 | 2370 |
| 613 | 20231206 | 090300 | 101852350 | 25450 | 25400 | 25450 | 25400 | 161 |
| 614 | 20231206 | 090200 | 97755000 | 25400 | 25400 | 25450 | 25400 | 119 |
| 615 | 20231206 | 090100 | 94732350 | 25350 | 25550 | 25600 | 25350 | 1305 |
| 616 | 20231206 | 090000 | 61502600 | 25600 | 25650 | 25650 | 25450 | 2371 |