34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 193300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 3 | 20231201 | 193200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231201 | 193100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231201 | 193000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231201 | 192900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231201 | 192800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231201 | 192700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231201 | 192600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231201 | 192500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231201 | 192400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231201 | 192300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231201 | 192200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231201 | 192100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231201 | 192000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231201 | 191900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231201 | 191800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231201 | 191700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231201 | 191600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231201 | 191500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231201 | 191400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231201 | 191300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231201 | 191200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231201 | 191100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231201 | 191000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231201 | 190900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231201 | 190800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231201 | 190700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231201 | 190600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231201 | 190500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231201 | 190400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231201 | 190300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 33 | 20231201 | 190200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231201 | 190100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231201 | 190000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231201 | 185900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231201 | 185800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231201 | 185700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231201 | 185600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231201 | 185500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231201 | 185400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231201 | 185300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231201 | 185200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231201 | 185100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231201 | 185000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231201 | 184900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231201 | 184800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231201 | 184700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231201 | 184600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231201 | 184500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231201 | 184400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231201 | 184300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231201 | 184200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231201 | 184100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231201 | 184000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231201 | 183900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231201 | 183800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231201 | 183700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231201 | 183600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231201 | 183500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231201 | 183400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231201 | 183300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 63 | 20231201 | 183200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231201 | 183100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231201 | 183000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231201 | 182900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231201 | 182800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231201 | 182700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231201 | 182600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231201 | 182500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231201 | 182400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231201 | 182300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231201 | 182200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231201 | 182100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231201 | 182000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231201 | 181900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231201 | 181800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231201 | 181700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231201 | 181600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231201 | 181500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231201 | 181400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231201 | 181300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231201 | 181200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231201 | 181100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231201 | 181000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231201 | 180900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231201 | 180800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231201 | 180700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231201 | 180600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231201 | 180500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231201 | 180400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231201 | 180300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 93 | 20231201 | 180200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231201 | 180100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231201 | 180000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231201 | 175900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231201 | 175800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231201 | 175700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231201 | 175600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231201 | 175500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231201 | 175400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231201 | 175300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231201 | 175200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231201 | 175100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231201 | 175000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231201 | 174900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231201 | 174800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231201 | 174700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231201 | 174600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231201 | 174500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231201 | 174400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231201 | 174300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231201 | 174200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231201 | 174100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231201 | 174000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231201 | 173900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231201 | 173800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231201 | 173700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231201 | 173600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231201 | 173500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231201 | 173400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231201 | 173300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 123 | 20231201 | 173200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231201 | 173100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231201 | 173000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231201 | 172900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231201 | 172800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231201 | 172700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231201 | 172600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231201 | 172500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231201 | 172400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231201 | 172300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231201 | 172200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231201 | 172100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231201 | 172000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231201 | 171900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231201 | 171800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231201 | 171700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231201 | 171600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231201 | 171500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231201 | 171400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231201 | 171300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231201 | 171200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231201 | 171100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231201 | 171000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231201 | 170900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231201 | 170800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231201 | 170700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231201 | 170600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231201 | 170500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231201 | 170400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231201 | 170300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 153 | 20231201 | 170200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231201 | 170100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231201 | 170000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231201 | 165900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231201 | 165800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231201 | 165700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231201 | 165600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231201 | 165500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231201 | 165400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231201 | 165300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231201 | 165200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231201 | 165100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231201 | 165000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231201 | 164900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231201 | 164800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231201 | 164700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231201 | 164600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231201 | 164500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231201 | 164400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231201 | 164300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231201 | 164200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231201 | 164100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231201 | 164000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231201 | 163900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231201 | 163800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231201 | 163700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231201 | 163600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231201 | 163500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231201 | 163400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231201 | 163300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 183 | 20231201 | 163200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20231201 | 163100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20231201 | 163000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20231201 | 162900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20231201 | 162800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20231201 | 162700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20231201 | 162600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20231201 | 162500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20231201 | 162400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20231201 | 162300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20231201 | 162200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20231201 | 162100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20231201 | 162000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20231201 | 161900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20231201 | 161800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20231201 | 161700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20231201 | 161600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20231201 | 161500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20231201 | 161400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20231201 | 161300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231201 | 161200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231201 | 161100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231201 | 161000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231201 | 160900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231201 | 160800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231201 | 160700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231201 | 160600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231201 | 160500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231201 | 160400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231201 | 160300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 213 | 20231201 | 160200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231201 | 160100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231201 | 160000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20231201 | 155900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20231201 | 155800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20231201 | 155700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20231201 | 155600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20231201 | 155500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20231201 | 155400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20231201 | 155300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20231201 | 155200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20231201 | 155100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20231201 | 155000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20231201 | 154900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20231201 | 154800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20231201 | 154700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20231201 | 154600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20231201 | 154500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20231201 | 154400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20231201 | 154300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20231201 | 154200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20231201 | 154100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20231201 | 154000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20231201 | 153900 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20231201 | 153800 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20231201 | 153700 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20231201 | 153600 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20231201 | 153500 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20231201 | 153400 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20231201 | 153300 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 243 | 20231201 | 153200 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20231201 | 153100 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20231201 | 153000 | 5076374250 | 23000 | 23000 | 23000 | 23000 | 5689 |
| 246 | 20231201 | 152900 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20231201 | 152800 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20231201 | 152700 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20231201 | 152600 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20231201 | 152500 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20231201 | 152400 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20231201 | 152300 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20231201 | 152200 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20231201 | 152100 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20231201 | 152000 | 4945527250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20231201 | 151900 | 4945527250 | 22900 | 22950 | 22950 | 22900 | 1198 |
| 257 | 20231201 | 151800 | 4918077900 | 22950 | 23000 | 23000 | 22950 | 3465 |
| 258 | 20231201 | 151700 | 4838556100 | 23000 | 23000 | 23000 | 22950 | 289 |
| 259 | 20231201 | 151600 | 4831918650 | 23000 | 22950 | 23000 | 22950 | 403 |
| 260 | 20231201 | 151500 | 4822664800 | 22950 | 22950 | 23000 | 22950 | 312 |
| 261 | 20231201 | 151400 | 4815501500 | 22950 | 22950 | 22950 | 22950 | 44 |
| 262 | 20231201 | 151300 | 4814491700 | 22900 | 22950 | 22950 | 22900 | 162 |
| 263 | 20231201 | 151200 | 4810776450 | 22900 | 22950 | 22950 | 22900 | 2517 |
| 264 | 20231201 | 151100 | 4753112450 | 23000 | 22950 | 23000 | 22950 | 207 |
| 265 | 20231201 | 151000 | 4748361500 | 23000 | 22950 | 23000 | 22950 | 198 |
| 266 | 20231201 | 150900 | 4743812600 | 22950 | 22950 | 23000 | 22950 | 63 |
| 267 | 20231201 | 150800 | 4742366650 | 22950 | 22950 | 23000 | 22950 | 157 |
| 268 | 20231201 | 150700 | 4738763200 | 23000 | 23000 | 23000 | 23000 | 201 |
| 269 | 20231201 | 150600 | 4734140200 | 23000 | 23000 | 23000 | 23000 | 97 |
| 270 | 20231201 | 150500 | 4731909200 | 22950 | 23000 | 23000 | 22950 | 215 |
| 271 | 20231201 | 150400 | 4726965750 | 23000 | 23000 | 23000 | 22950 | 188 |
| 272 | 20231201 | 150300 | 4722643750 | 23000 | 23000 | 23000 | 22950 | 94 |
| 273 | 20231201 | 150200 | 4720481850 | 22950 | 23000 | 23000 | 22950 | 1675 |
| 274 | 20231201 | 150100 | 4681959350 | 23000 | 22950 | 23000 | 22950 | 23 |
| 275 | 20231201 | 150000 | 4681431200 | 22950 | 23000 | 23000 | 22950 | 108 |
| 276 | 20231201 | 145900 | 4678948250 | 22950 | 22950 | 22950 | 22950 | 55 |
| 277 | 20231201 | 145800 | 4677686000 | 23000 | 23000 | 23000 | 23000 | 9 |
| 278 | 20231201 | 145700 | 4677479000 | 23000 | 23000 | 23050 | 23000 | 200 |
| 279 | 20231201 | 145600 | 4672875950 | 23050 | 22950 | 23050 | 22950 | 215 |
| 280 | 20231201 | 145500 | 4667937600 | 22950 | 23000 | 23000 | 22950 | 425 |
| 281 | 20231201 | 145400 | 4658165150 | 22950 | 23000 | 23000 | 22950 | 39 |
| 282 | 20231201 | 145300 | 4657268500 | 23000 | 23000 | 23050 | 22950 | 249 |
| 283 | 20231201 | 145200 | 4651539800 | 23000 | 22950 | 23000 | 22950 | 689 |
| 284 | 20231201 | 145100 | 4635707000 | 23000 | 23000 | 23000 | 23000 | 74 |
| 285 | 20231201 | 145000 | 4634005000 | 23000 | 23050 | 23050 | 22950 | 314 |
| 286 | 20231201 | 144900 | 4626785800 | 23050 | 23000 | 23050 | 23000 | 229 |
| 287 | 20231201 | 144800 | 4621508000 | 23050 | 23000 | 23050 | 22950 | 195 |
| 288 | 20231201 | 144700 | 4617022950 | 23000 | 23050 | 23050 | 23000 | 1855 |
| 289 | 20231201 | 144600 | 4574357450 | 23050 | 23050 | 23050 | 23050 | 88 |
| 290 | 20231201 | 144500 | 4572329050 | 23050 | 23050 | 23050 | 23000 | 56 |
| 291 | 20231201 | 144400 | 4571040750 | 23050 | 23100 | 23100 | 23050 | 55 |
| 292 | 20231201 | 144300 | 4569772900 | 23100 | 23100 | 23100 | 23050 | 113 |
| 293 | 20231201 | 144200 | 4567163650 | 23100 | 23000 | 23100 | 23000 | 228 |
| 294 | 20231201 | 144100 | 4561916000 | 23000 | 23000 | 23100 | 23000 | 732 |
| 295 | 20231201 | 144000 | 4545077050 | 23000 | 23100 | 23100 | 23000 | 433 |
| 296 | 20231201 | 143900 | 4535102700 | 23050 | 23100 | 23100 | 23050 | 1130 |
| 297 | 20231201 | 143800 | 4509052100 | 23100 | 23100 | 23100 | 23050 | 39 |
| 298 | 20231201 | 143700 | 4508152050 | 23100 | 23100 | 23100 | 23050 | 378 |
| 299 | 20231201 | 143600 | 4499421200 | 23100 | 23100 | 23100 | 23050 | 283 |
| 300 | 20231201 | 143500 | 4492884850 | 23100 | 23100 | 23150 | 23100 | 209 |
| 301 | 20231201 | 143400 | 4488056550 | 23100 | 23100 | 23150 | 23100 | 361 |
| 302 | 20231201 | 143300 | 4479717350 | 23100 | 23100 | 23100 | 23050 | 663 |
| 303 | 20231201 | 143200 | 4464419100 | 23200 | 23150 | 23200 | 23100 | 1062 |
| 304 | 20231201 | 143100 | 4439843500 | 23150 | 23150 | 23200 | 23150 | 62 |
| 305 | 20231201 | 143000 | 4438407850 | 23150 | 23250 | 23250 | 23150 | 349 |
| 306 | 20231201 | 142900 | 4430306400 | 23200 | 23150 | 23200 | 23150 | 1000 |
| 307 | 20231201 | 142800 | 4407107700 | 23200 | 23200 | 23200 | 23200 | 16 |
| 308 | 20231201 | 142700 | 4406736500 | 23150 | 23200 | 23200 | 23150 | 84 |
| 309 | 20231201 | 142600 | 4404791850 | 23150 | 23150 | 23200 | 23150 | 360 |
| 310 | 20231201 | 142500 | 4396448000 | 23200 | 23200 | 23200 | 23150 | 37 |
| 311 | 20231201 | 142400 | 4395589700 | 23050 | 23100 | 23250 | 23050 | 7002 |
| 312 | 20231201 | 142300 | 4233464450 | 23100 | 23100 | 23100 | 23050 | 593 |
| 313 | 20231201 | 142200 | 4219766650 | 23100 | 23100 | 23100 | 23100 | 42 |
| 314 | 20231201 | 142100 | 4218796450 | 23050 | 23100 | 23100 | 23050 | 291 |
| 315 | 20231201 | 142000 | 4212079850 | 23100 | 23100 | 23100 | 23100 | 36 |
| 316 | 20231201 | 141900 | 4211248250 | 23100 | 23050 | 23100 | 23050 | 246 |
| 317 | 20231201 | 141800 | 4205573650 | 23100 | 23100 | 23100 | 23050 | 214 |
| 318 | 20231201 | 141700 | 4200630750 | 23100 | 23100 | 23100 | 23100 | 106 |
| 319 | 20231201 | 141600 | 4198182150 | 23100 | 23150 | 23150 | 23100 | 169 |
| 320 | 20231201 | 141500 | 4194274200 | 23150 | 23150 | 23150 | 23100 | 2016 |
| 321 | 20231201 | 141400 | 4147611000 | 23150 | 23150 | 23150 | 23150 | 643 |
| 322 | 20231201 | 141300 | 4132725550 | 23150 | 23100 | 23150 | 23100 | 1277 |
| 323 | 20231201 | 141200 | 4103226700 | 23100 | 23100 | 23100 | 23100 | 713 |
| 324 | 20231201 | 141100 | 4086756400 | 23100 | 23100 | 23100 | 23050 | 113 |
| 325 | 20231201 | 141000 | 4084151100 | 23100 | 23050 | 23100 | 23050 | 200 |
| 326 | 20231201 | 140900 | 4079537050 | 23100 | 23100 | 23100 | 23100 | 94 |
| 327 | 20231201 | 140800 | 4077365650 | 23050 | 23100 | 23100 | 23050 | 235 |
| 328 | 20231201 | 140700 | 4071948450 | 23100 | 23100 | 23100 | 23100 | 2 |
| 329 | 20231201 | 140600 | 4071902250 | 23100 | 23050 | 23100 | 23050 | 462 |
| 330 | 20231201 | 140500 | 4061250300 | 23100 | 23150 | 23150 | 23100 | 291 |
| 331 | 20231201 | 140400 | 4054528150 | 23150 | 23150 | 23150 | 23150 | 6 |
| 332 | 20231201 | 140300 | 4054389250 | 23150 | 23150 | 23150 | 23150 | 9 |
| 333 | 20231201 | 140200 | 4054180900 | 23150 | 23150 | 23150 | 23150 | 113 |
| 334 | 20231201 | 140100 | 4051564950 | 23150 | 23100 | 23150 | 23100 | 67 |
| 335 | 20231201 | 140000 | 4050017200 | 23100 | 23150 | 23150 | 23100 | 351 |
| 336 | 20231201 | 135900 | 4041909050 | 23150 | 23100 | 23150 | 23100 | 1492 |
| 337 | 20231201 | 135800 | 4007443550 | 23050 | 23100 | 23100 | 23050 | 38 |
| 338 | 20231201 | 135700 | 4006567300 | 23050 | 23100 | 23100 | 23050 | 2 |
| 339 | 20231201 | 135600 | 4006521150 | 23100 | 23100 | 23100 | 23100 | 53 |
| 340 | 20231201 | 135500 | 4005296850 | 23100 | 23100 | 23100 | 23050 | 124 |
| 341 | 20231201 | 135400 | 4002433950 | 23100 | 23100 | 23100 | 23100 | 44 |
| 342 | 20231201 | 135300 | 4001417550 | 23100 | 23100 | 23100 | 23100 | 10 |
| 343 | 20231201 | 135200 | 4001186550 | 23050 | 23100 | 23100 | 23050 | 380 |
| 344 | 20231201 | 135100 | 3992413050 | 23100 | 23100 | 23100 | 23050 | 218 |
| 345 | 20231201 | 135000 | 3987387500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 346 | 20231201 | 134900 | 3987387500 | 23100 | 23100 | 23100 | 23050 | 535 |
| 347 | 20231201 | 134800 | 3975049300 | 23150 | 23100 | 23150 | 23050 | 1853 |
| 348 | 20231201 | 134700 | 3932243050 | 23150 | 23050 | 23150 | 23050 | 387 |
| 349 | 20231201 | 134600 | 3923296100 | 23100 | 23150 | 23150 | 23100 | 536 |
| 350 | 20231201 | 134500 | 3910905500 | 23150 | 23100 | 23150 | 23100 | 141 |
| 351 | 20231201 | 134400 | 3907647350 | 23100 | 23100 | 23150 | 23100 | 181 |
| 352 | 20231201 | 134300 | 3903461600 | 23150 | 23200 | 23200 | 23150 | 96 |
| 353 | 20231201 | 134200 | 3901237550 | 23200 | 23200 | 23200 | 23150 | 595 |
| 354 | 20231201 | 134100 | 3887436050 | 23150 | 23150 | 23200 | 23100 | 703 |
| 355 | 20231201 | 134000 | 3871151500 | 23200 | 23200 | 23200 | 23150 | 949 |
| 356 | 20231201 | 133900 | 3849135850 | 23200 | 23050 | 23250 | 23050 | 8011 |
| 357 | 20231201 | 133800 | 3663679550 | 23100 | 23050 | 23100 | 23050 | 2077 |
| 358 | 20231201 | 133700 | 3615787050 | 23050 | 23050 | 23050 | 23050 | 31 |
| 359 | 20231201 | 133600 | 3615072500 | 23050 | 23050 | 23050 | 23050 | 24 |
| 360 | 20231201 | 133500 | 3614519300 | 23050 | 23000 | 23050 | 23000 | 260 |
| 361 | 20231201 | 133400 | 3608534850 | 23000 | 23050 | 23050 | 23000 | 159 |
| 362 | 20231201 | 133300 | 3604875100 | 23050 | 23050 | 23050 | 23050 | 15 |
| 363 | 20231201 | 133200 | 3604529350 | 23050 | 23100 | 23100 | 23050 | 237 |
| 364 | 20231201 | 133100 | 3599058750 | 23050 | 23050 | 23050 | 23050 | 1471 |
| 365 | 20231201 | 133000 | 3565152200 | 23050 | 23050 | 23050 | 23050 | 251 |
| 366 | 20231201 | 132900 | 3559366650 | 23050 | 23050 | 23050 | 23050 | 154 |
| 367 | 20231201 | 132800 | 3555816950 | 23050 | 23000 | 23050 | 22950 | 1213 |
| 368 | 20231201 | 132700 | 3527918400 | 23000 | 23000 | 23000 | 22950 | 58 |
| 369 | 20231201 | 132600 | 3526585150 | 23000 | 23000 | 23000 | 23000 | 88 |
| 370 | 20231201 | 132500 | 3524561150 | 23000 | 22950 | 23000 | 22950 | 363 |
| 371 | 20231201 | 132400 | 3516219250 | 23000 | 22950 | 23000 | 22950 | 14 |
| 372 | 20231201 | 132300 | 3515897600 | 22950 | 23000 | 23000 | 22950 | 181 |
| 373 | 20231201 | 132200 | 3511735600 | 23000 | 22950 | 23000 | 22950 | 312 |
| 374 | 20231201 | 132100 | 3504571550 | 22950 | 22950 | 22950 | 22900 | 80 |
| 375 | 20231201 | 132000 | 3502735800 | 22950 | 22950 | 22950 | 22950 | 6 |
| 376 | 20231201 | 131900 | 3502598100 | 22900 | 22900 | 22950 | 22900 | 100 |
| 377 | 20231201 | 131800 | 3500305600 | 22900 | 22950 | 22950 | 22900 | 168 |
| 378 | 20231201 | 131700 | 3496456250 | 22950 | 22950 | 22950 | 22950 | 6 |
| 379 | 20231201 | 131600 | 3496318550 | 22950 | 22950 | 22950 | 22900 | 23 |
| 380 | 20231201 | 131500 | 3495791450 | 22950 | 22950 | 22950 | 22900 | 180 |
| 381 | 20231201 | 131400 | 3491660550 | 22950 | 22900 | 22950 | 22900 | 153 |
| 382 | 20231201 | 131300 | 3488156550 | 22900 | 22950 | 22950 | 22900 | 19 |
| 383 | 20231201 | 131200 | 3487721350 | 22950 | 22950 | 22950 | 22950 | 55 |
| 384 | 20231201 | 131100 | 3486459100 | 22950 | 22950 | 22950 | 22950 | 156 |
| 385 | 20231201 | 131000 | 3482878900 | 22950 | 22950 | 22950 | 22950 | 1 |
| 386 | 20231201 | 130900 | 3482855950 | 22950 | 22950 | 23000 | 22950 | 44 |
| 387 | 20231201 | 130800 | 3481845850 | 22950 | 22950 | 22950 | 22900 | 314 |
| 388 | 20231201 | 130700 | 3474640400 | 22950 | 22950 | 22950 | 22950 | 5 |
| 389 | 20231201 | 130600 | 3474525650 | 22950 | 22950 | 22950 | 22950 | 6 |
| 390 | 20231201 | 130500 | 3474387950 | 22900 | 22950 | 22950 | 22900 | 148 |
| 391 | 20231201 | 130400 | 3470996350 | 22950 | 22950 | 22950 | 22950 | 105 |
| 392 | 20231201 | 130300 | 3468586600 | 22950 | 22950 | 22950 | 22900 | 626 |
| 393 | 20231201 | 130200 | 3454245350 | 22950 | 22950 | 22950 | 22950 | 63 |
| 394 | 20231201 | 130100 | 3452799500 | 22950 | 22950 | 22950 | 22950 | 50 |
| 395 | 20231201 | 130000 | 3451652000 | 22900 | 22950 | 22950 | 22900 | 51 |
| 396 | 20231201 | 125900 | 3450484050 | 22950 | 22950 | 22950 | 22950 | 6 |
| 397 | 20231201 | 125800 | 3450346350 | 22850 | 22950 | 22950 | 22850 | 68 |
| 398 | 20231201 | 125700 | 3448787200 | 23000 | 22900 | 23000 | 22900 | 141 |
| 399 | 20231201 | 125600 | 3445558100 | 22900 | 23000 | 23000 | 22900 | 201 |
| 400 | 20231201 | 125500 | 3440953150 | 23000 | 23000 | 23000 | 23000 | 188 |
| 401 | 20231201 | 125400 | 3436629150 | 23000 | 22950 | 23000 | 22900 | 304 |
| 402 | 20231201 | 125300 | 3429652350 | 23000 | 23000 | 23000 | 23000 | 4 |
| 403 | 20231201 | 125200 | 3429560350 | 23000 | 22900 | 23000 | 22900 | 151 |
| 404 | 20231201 | 125100 | 3426101000 | 22900 | 22900 | 22900 | 22900 | 51 |
| 405 | 20231201 | 125000 | 3424933100 | 22850 | 22900 | 22900 | 22850 | 56 |
| 406 | 20231201 | 124900 | 3423653450 | 22900 | 22900 | 22900 | 22850 | 39 |
| 407 | 20231201 | 124800 | 3422760400 | 22900 | 22950 | 22950 | 22900 | 243 |
| 408 | 20231201 | 124700 | 3417193600 | 22950 | 22900 | 22950 | 22900 | 77 |
| 409 | 20231201 | 124600 | 3415429550 | 23000 | 22950 | 23000 | 22900 | 213 |
| 410 | 20231201 | 124500 | 3410535800 | 23000 | 22950 | 23000 | 22950 | 47 |
| 411 | 20231201 | 124400 | 3409457100 | 22950 | 22900 | 23000 | 22900 | 649 |
| 412 | 20231201 | 124300 | 3394545300 | 22850 | 22900 | 22900 | 22850 | 307 |
| 413 | 20231201 | 124200 | 3387515250 | 22900 | 22950 | 22950 | 22900 | 182 |
| 414 | 20231201 | 124100 | 3383345300 | 22950 | 22950 | 22950 | 22900 | 590 |
| 415 | 20231201 | 124000 | 3369831600 | 22900 | 23000 | 23000 | 22900 | 1462 |
| 416 | 20231201 | 123900 | 3336349750 | 23000 | 23000 | 23000 | 22950 | 78 |
| 417 | 20231201 | 123800 | 3334559250 | 23000 | 22950 | 23000 | 22950 | 57 |
| 418 | 20231201 | 123700 | 3333249250 | 23000 | 23000 | 23000 | 22950 | 50 |
| 419 | 20231201 | 123600 | 3332099300 | 23000 | 23000 | 23000 | 23000 | 5 |
| 420 | 20231201 | 123500 | 3331984300 | 23000 | 22950 | 23000 | 22950 | 549 |
| 421 | 20231201 | 123400 | 3319378250 | 23000 | 23050 | 23050 | 23000 | 644 |
| 422 | 20231201 | 123300 | 3304563400 | 23000 | 23000 | 23000 | 23000 | 300 |
| 423 | 20231201 | 123200 | 3297663400 | 23050 | 23050 | 23050 | 23050 | 7 |
| 424 | 20231201 | 123100 | 3297502050 | 23050 | 23050 | 23050 | 23050 | 82 |
| 425 | 20231201 | 123000 | 3295611950 | 23050 | 23000 | 23050 | 23000 | 32 |
| 426 | 20231201 | 122900 | 3294875450 | 23000 | 23000 | 23000 | 23000 | 132 |
| 427 | 20231201 | 122800 | 3291839450 | 23000 | 23000 | 23000 | 23000 | 52 |
| 428 | 20231201 | 122700 | 3290643450 | 23000 | 23000 | 23000 | 23000 | 119 |
| 429 | 20231201 | 122600 | 3287906450 | 23000 | 23050 | 23050 | 23000 | 368 |
| 430 | 20231201 | 122500 | 3279437350 | 23050 | 23050 | 23050 | 23050 | 77 |
| 431 | 20231201 | 122400 | 3277662500 | 23050 | 23050 | 23050 | 23050 | 175 |
| 432 | 20231201 | 122300 | 3273628750 | 23100 | 23100 | 23100 | 23100 | 21 |
| 433 | 20231201 | 122200 | 3273143650 | 23050 | 23050 | 23100 | 23050 | 83 |
| 434 | 20231201 | 122100 | 3271229450 | 23050 | 23100 | 23100 | 23050 | 1371 |
| 435 | 20231201 | 122000 | 3239622850 | 23100 | 23100 | 23100 | 23100 | 156 |
| 436 | 20231201 | 121900 | 3236019250 | 23100 | 23050 | 23100 | 23050 | 1871 |
| 437 | 20231201 | 121800 | 3192892400 | 23050 | 23050 | 23050 | 23000 | 52 |
| 438 | 20231201 | 121700 | 3191694050 | 23000 | 23050 | 23050 | 23000 | 52 |
| 439 | 20231201 | 121600 | 3190495700 | 23000 | 23100 | 23100 | 23000 | 337 |
| 440 | 20231201 | 121500 | 3182728500 | 23100 | 23100 | 23100 | 23050 | 736 |
| 441 | 20231201 | 121400 | 3165761600 | 23050 | 23050 | 23050 | 23000 | 1309 |
| 442 | 20231201 | 121300 | 3135592500 | 23050 | 23000 | 23050 | 23000 | 56 |
| 443 | 20231201 | 121200 | 3134301950 | 23000 | 23050 | 23050 | 23000 | 6 |
| 444 | 20231201 | 121100 | 3134163700 | 23050 | 23050 | 23050 | 23000 | 76 |
| 445 | 20231201 | 121000 | 3132413700 | 23050 | 23050 | 23050 | 23050 | 65 |
| 446 | 20231201 | 120900 | 3130915450 | 23050 | 23050 | 23050 | 23050 | 124 |
| 447 | 20231201 | 120800 | 3128057250 | 23050 | 23050 | 23050 | 23050 | 846 |
| 448 | 20231201 | 120700 | 3108556950 | 23000 | 23000 | 23000 | 23000 | 572 |
| 449 | 20231201 | 120600 | 3095400950 | 22900 | 22950 | 23000 | 22900 | 1499 |
| 450 | 20231201 | 120500 | 3060999900 | 23000 | 23050 | 23050 | 22950 | 425 |
| 451 | 20231201 | 120400 | 3051212800 | 23050 | 23050 | 23050 | 23000 | 114 |
| 452 | 20231201 | 120300 | 3048586200 | 23000 | 23100 | 23100 | 23000 | 390 |
| 453 | 20231201 | 120200 | 3039591700 | 23100 | 23100 | 23100 | 23050 | 291 |
| 454 | 20231201 | 120100 | 3032874600 | 23100 | 23100 | 23100 | 23100 | 46 |
| 455 | 20231201 | 120000 | 3031812000 | 23100 | 23050 | 23100 | 23050 | 393 |
| 456 | 20231201 | 115900 | 3022750200 | 23100 | 23100 | 23100 | 23100 | 149 |
| 457 | 20231201 | 115800 | 3019308300 | 23100 | 23100 | 23100 | 23100 | 43 |
| 458 | 20231201 | 115700 | 3018315000 | 23100 | 23100 | 23100 | 23100 | 109 |
| 459 | 20231201 | 115600 | 3015797100 | 23100 | 23050 | 23100 | 23050 | 65 |
| 460 | 20231201 | 115500 | 3014298750 | 23100 | 23100 | 23100 | 23100 | 624 |
| 461 | 20231201 | 115400 | 2999884350 | 23100 | 23100 | 23100 | 23100 | 45 |
| 462 | 20231201 | 115300 | 2998844850 | 23100 | 23100 | 23100 | 23050 | 302 |
| 463 | 20231201 | 115200 | 2991874700 | 23100 | 23100 | 23100 | 23050 | 170 |
| 464 | 20231201 | 115100 | 2987948450 | 23100 | 23100 | 23100 | 23100 | 255 |
| 465 | 20231201 | 115000 | 2982057950 | 23100 | 23100 | 23100 | 23100 | 695 |
| 466 | 20231201 | 114900 | 2966003450 | 23100 | 23100 | 23150 | 23100 | 333 |
| 467 | 20231201 | 114800 | 2958311100 | 23050 | 23000 | 23150 | 23000 | 8451 |
| 468 | 20231201 | 114700 | 2763339100 | 23000 | 23000 | 23000 | 23000 | 71 |
| 469 | 20231201 | 114600 | 2761706100 | 22950 | 23000 | 23000 | 22950 | 105 |
| 470 | 20231201 | 114500 | 2759291350 | 23000 | 23000 | 23000 | 22950 | 108 |
| 471 | 20231201 | 114400 | 2756812350 | 23000 | 23000 | 23000 | 22950 | 79 |
| 472 | 20231201 | 114300 | 2754996900 | 23000 | 23000 | 23000 | 23000 | 44 |
| 473 | 20231201 | 114200 | 2753984900 | 23000 | 23000 | 23000 | 22950 | 80 |
| 474 | 20231201 | 114100 | 2752148500 | 23000 | 23000 | 23000 | 23000 | 42 |
| 475 | 20231201 | 114000 | 2751182500 | 23000 | 23000 | 23000 | 23000 | 104 |
| 476 | 20231201 | 113900 | 2748790500 | 23000 | 23000 | 23000 | 23000 | 106 |
| 477 | 20231201 | 113800 | 2746352500 | 23000 | 23000 | 23000 | 23000 | 1 |
| 478 | 20231201 | 113700 | 2746329500 | 23000 | 23000 | 23000 | 23000 | 107 |
| 479 | 20231201 | 113600 | 2743868500 | 23000 | 23000 | 23000 | 23000 | 62 |
| 480 | 20231201 | 113500 | 2742442500 | 23000 | 23000 | 23000 | 23000 | 20 |
| 481 | 20231201 | 113400 | 2741982500 | 23000 | 22950 | 23000 | 22950 | 48 |
| 482 | 20231201 | 113300 | 2740878650 | 23000 | 22950 | 23000 | 22950 | 58 |
| 483 | 20231201 | 113200 | 2739545150 | 22950 | 23000 | 23000 | 22950 | 48 |
| 484 | 20231201 | 113100 | 2738443200 | 23000 | 22950 | 23050 | 22950 | 60 |
| 485 | 20231201 | 113000 | 2737063800 | 23000 | 23050 | 23050 | 23000 | 111 |
| 486 | 20231201 | 112900 | 2734508700 | 23000 | 23050 | 23050 | 23000 | 88 |
| 487 | 20231201 | 112800 | 2732484600 | 23050 | 23050 | 23050 | 23000 | 535 |
| 488 | 20231201 | 112700 | 2720152900 | 23050 | 23050 | 23050 | 23000 | 569 |
| 489 | 20231201 | 112600 | 2707053600 | 23050 | 23000 | 23050 | 23000 | 457 |
| 490 | 20231201 | 112500 | 2696539950 | 23050 | 23050 | 23050 | 23000 | 116 |
| 491 | 20231201 | 112400 | 2693868650 | 23050 | 23100 | 23100 | 23050 | 618 |
| 492 | 20231201 | 112300 | 2679623650 | 23100 | 23050 | 23100 | 23050 | 69 |
| 493 | 20231201 | 112200 | 2678030800 | 23050 | 23100 | 23100 | 23050 | 2346 |
| 494 | 20231201 | 112100 | 2623858850 | 23100 | 23050 | 23100 | 23050 | 1271 |
| 495 | 20231201 | 112000 | 2594559500 | 23050 | 23100 | 23100 | 23050 | 333 |
| 496 | 20231201 | 111900 | 2586875700 | 23050 | 23050 | 23050 | 23050 | 1374 |
| 497 | 20231201 | 111800 | 2555205000 | 22950 | 22950 | 23000 | 22950 | 2180 |
| 498 | 20231201 | 111700 | 2505086650 | 23000 | 22950 | 23000 | 22950 | 555 |
| 499 | 20231201 | 111600 | 2492347200 | 22950 | 22950 | 22950 | 22950 | 58 |
| 500 | 20231201 | 111500 | 2491016100 | 22950 | 22950 | 22950 | 22950 | 5 |
| 501 | 20231201 | 111400 | 2490901350 | 22950 | 22950 | 22950 | 22950 | 48 |
| 502 | 20231201 | 111300 | 2489799750 | 22950 | 23000 | 23000 | 22900 | 76 |
| 503 | 20231201 | 111200 | 2488052000 | 22950 | 23000 | 23000 | 22950 | 153 |
| 504 | 20231201 | 111100 | 2484540500 | 22950 | 22950 | 22950 | 22950 | 233 |
| 505 | 20231201 | 111000 | 2479193150 | 22950 | 22850 | 22950 | 22850 | 69 |
| 506 | 20231201 | 110900 | 2477610200 | 23000 | 22900 | 23000 | 22900 | 873 |
| 507 | 20231201 | 110800 | 2457585750 | 22850 | 22900 | 22900 | 22850 | 2022 |
| 508 | 20231201 | 110700 | 2411345100 | 22950 | 22950 | 22950 | 22900 | 893 |
| 509 | 20231201 | 110600 | 2390893050 | 22950 | 22950 | 22950 | 22900 | 293 |
| 510 | 20231201 | 110500 | 2384180850 | 22950 | 22950 | 22950 | 22950 | 15 |
| 511 | 20231201 | 110400 | 2383836600 | 22950 | 22900 | 22950 | 22900 | 75 |
| 512 | 20231201 | 110300 | 2382117050 | 22900 | 23000 | 23000 | 22900 | 378 |
| 513 | 20231201 | 110200 | 2373439900 | 22950 | 22950 | 22950 | 22950 | 183 |
| 514 | 20231201 | 110100 | 2369240050 | 22950 | 23000 | 23000 | 22950 | 1365 |
| 515 | 20231201 | 110000 | 2337900750 | 23000 | 23000 | 23000 | 23000 | 171 |
| 516 | 20231201 | 105900 | 2333967750 | 23000 | 23000 | 23050 | 23000 | 1576 |
| 517 | 20231201 | 105800 | 2297718250 | 23000 | 22950 | 23000 | 22950 | 654 |
| 518 | 20231201 | 105700 | 2282691400 | 23000 | 22950 | 23000 | 22950 | 2116 |
| 519 | 20231201 | 105600 | 2234127350 | 22950 | 22950 | 22950 | 22900 | 129 |
| 520 | 20231201 | 105500 | 2231166900 | 22950 | 22950 | 22950 | 22900 | 240 |
| 521 | 20231201 | 105400 | 2225660250 | 22950 | 22900 | 22950 | 22900 | 102 |
| 522 | 20231201 | 105300 | 2223319450 | 22900 | 22900 | 22950 | 22900 | 390 |
| 523 | 20231201 | 105200 | 2214374850 | 22900 | 22800 | 22900 | 22800 | 1423 |
| 524 | 20231201 | 105100 | 2181802000 | 22800 | 22800 | 22800 | 22800 | 10 |
| 525 | 20231201 | 105000 | 2181574000 | 22800 | 22850 | 22850 | 22800 | 255 |
| 526 | 20231201 | 104900 | 2175750000 | 22850 | 22800 | 22850 | 22800 | 1443 |
| 527 | 20231201 | 104800 | 2142812700 | 22800 | 22800 | 22800 | 22800 | 5 |
| 528 | 20231201 | 104700 | 2142698700 | 22800 | 22800 | 22800 | 22800 | 53 |
| 529 | 20231201 | 104600 | 2141490300 | 22800 | 22800 | 22800 | 22750 | 143 |
| 530 | 20231201 | 104500 | 2138232400 | 22800 | 22750 | 22800 | 22750 | 496 |
| 531 | 20231201 | 104400 | 2126948350 | 22750 | 22800 | 22800 | 22750 | 234 |
| 532 | 20231201 | 104300 | 2121622500 | 22800 | 22750 | 22800 | 22750 | 12 |
| 533 | 20231201 | 104200 | 2121349100 | 22800 | 22800 | 22800 | 22800 | 142 |
| 534 | 20231201 | 104100 | 2118111500 | 22800 | 22800 | 22800 | 22800 | 27 |
| 535 | 20231201 | 104000 | 2117495900 | 22800 | 22800 | 22800 | 22800 | 48 |
| 536 | 20231201 | 103900 | 2116401500 | 22800 | 22750 | 22800 | 22750 | 340 |
| 537 | 20231201 | 103800 | 2108665800 | 22750 | 22700 | 22750 | 22700 | 12 |
| 538 | 20231201 | 103700 | 2108393150 | 22750 | 22800 | 22800 | 22700 | 170 |
| 539 | 20231201 | 103600 | 2104523450 | 22800 | 22800 | 22800 | 22750 | 214 |
| 540 | 20231201 | 103500 | 2099652500 | 22800 | 22750 | 22800 | 22750 | 131 |
| 541 | 20231201 | 103400 | 2096671800 | 22800 | 22800 | 22800 | 22750 | 209 |
| 542 | 20231201 | 103300 | 2091914150 | 22850 | 22850 | 22850 | 22850 | 46 |
| 543 | 20231201 | 103200 | 2090863050 | 22850 | 22850 | 22850 | 22850 | 142 |
| 544 | 20231201 | 103100 | 2087618350 | 22800 | 22800 | 22850 | 22800 | 529 |
| 545 | 20231201 | 103000 | 2075556900 | 22750 | 22750 | 22750 | 22750 | 394 |
| 546 | 20231201 | 102900 | 2066593400 | 22750 | 22750 | 22750 | 22700 | 170 |
| 547 | 20231201 | 102800 | 2062727650 | 22750 | 22700 | 22750 | 22700 | 125 |
| 548 | 20231201 | 102700 | 2059889400 | 22700 | 22750 | 22750 | 22700 | 69 |
| 549 | 20231201 | 102600 | 2058320050 | 22750 | 22750 | 22750 | 22700 | 8 |
| 550 | 20231201 | 102500 | 2058138100 | 22750 | 22700 | 22750 | 22700 | 95 |
| 551 | 20231201 | 102400 | 2055979450 | 22650 | 22700 | 22700 | 22650 | 359 |
| 552 | 20231201 | 102300 | 2047838050 | 22700 | 22700 | 22700 | 22650 | 164 |
| 553 | 20231201 | 102200 | 2044118700 | 22700 | 22700 | 22700 | 22700 | 44 |
| 554 | 20231201 | 102100 | 2043119900 | 22650 | 22650 | 22700 | 22650 | 217 |
| 555 | 20231201 | 102000 | 2038204550 | 22650 | 22650 | 22650 | 22600 | 628 |
| 556 | 20231201 | 101900 | 2024009350 | 22650 | 22600 | 22650 | 22600 | 579 |
| 557 | 20231201 | 101800 | 2010919100 | 22650 | 22650 | 22650 | 22650 | 45 |
| 558 | 20231201 | 101700 | 2009899850 | 22600 | 22650 | 22650 | 22600 | 114 |
| 559 | 20231201 | 101600 | 2007320900 | 22650 | 22650 | 22650 | 22600 | 51 |
| 560 | 20231201 | 101500 | 2006166850 | 22650 | 22650 | 22650 | 22600 | 367 |
| 561 | 20231201 | 101400 | 1997870200 | 22600 | 22650 | 22650 | 22600 | 532 |
| 562 | 20231201 | 101300 | 1985846350 | 22650 | 22650 | 22700 | 22650 | 487 |
| 563 | 20231201 | 101200 | 1974815550 | 22650 | 22700 | 22700 | 22650 | 95 |
| 564 | 20231201 | 101100 | 1972661650 | 22650 | 22650 | 22700 | 22650 | 86 |
| 565 | 20231201 | 101000 | 1970713400 | 22650 | 22650 | 22700 | 22650 | 156 |
| 566 | 20231201 | 100900 | 1967177700 | 22700 | 22700 | 22700 | 22700 | 54 |
| 567 | 20231201 | 100800 | 1965951900 | 22650 | 22650 | 22700 | 22650 | 142 |
| 568 | 20231201 | 100700 | 1962735300 | 22700 | 22650 | 22700 | 22650 | 89 |
| 569 | 20231201 | 100600 | 1960718400 | 22650 | 22650 | 22700 | 22600 | 934 |
| 570 | 20231201 | 100500 | 1939563250 | 22700 | 22700 | 22700 | 22650 | 123 |
| 571 | 20231201 | 100400 | 1936774100 | 22700 | 22700 | 22700 | 22650 | 742 |
| 572 | 20231201 | 100300 | 1919957450 | 22750 | 22700 | 22750 | 22700 | 854 |
| 573 | 20231201 | 100200 | 1900569600 | 22750 | 22700 | 22750 | 22700 | 72 |
| 574 | 20231201 | 100100 | 1898932900 | 22750 | 22750 | 22750 | 22750 | 37 |
| 575 | 20231201 | 100000 | 1898091150 | 22750 | 22800 | 22800 | 22750 | 180 |
| 576 | 20231201 | 095900 | 1893992550 | 22800 | 22800 | 22800 | 22750 | 107 |
| 577 | 20231201 | 095800 | 1891553000 | 22800 | 22800 | 22800 | 22800 | 326 |
| 578 | 20231201 | 095700 | 1884120200 | 22800 | 22750 | 22800 | 22750 | 41 |
| 579 | 20231201 | 095600 | 1883187300 | 22750 | 22750 | 22750 | 22750 | 49 |
| 580 | 20231201 | 095500 | 1882072550 | 22800 | 22800 | 22800 | 22750 | 123 |
| 581 | 20231201 | 095400 | 1879273600 | 22750 | 22750 | 22800 | 22750 | 24 |
| 582 | 20231201 | 095300 | 1878727450 | 22750 | 22700 | 22750 | 22700 | 173 |
| 583 | 20231201 | 095200 | 1874797950 | 22750 | 22750 | 22750 | 22700 | 2067 |
| 584 | 20231201 | 095100 | 1827870150 | 22750 | 22800 | 22800 | 22750 | 392 |
| 585 | 20231201 | 095000 | 1818951800 | 22800 | 22800 | 22800 | 22750 | 165 |
| 586 | 20231201 | 094900 | 1815190250 | 22800 | 22850 | 22850 | 22750 | 135 |
| 587 | 20231201 | 094800 | 1812117700 | 22850 | 22850 | 22850 | 22750 | 253 |
| 588 | 20231201 | 094700 | 1806337100 | 22850 | 22900 | 22900 | 22800 | 86 |
| 589 | 20231201 | 094600 | 1804374550 | 22900 | 22750 | 22900 | 22750 | 210 |
| 590 | 20231201 | 094500 | 1799581200 | 22800 | 22900 | 22900 | 22800 | 695 |
| 591 | 20231201 | 094400 | 1783707050 | 22900 | 22800 | 22900 | 22800 | 282 |
| 592 | 20231201 | 094300 | 1777277250 | 22800 | 22800 | 22800 | 22750 | 1033 |
| 593 | 20231201 | 094200 | 1753729850 | 22750 | 22750 | 22750 | 22750 | 165 |
| 594 | 20231201 | 094100 | 1749976100 | 22750 | 22750 | 22800 | 22750 | 472 |
| 595 | 20231201 | 094000 | 1739236050 | 22800 | 22750 | 22800 | 22700 | 68 |
| 596 | 20231201 | 093900 | 1737689100 | 22750 | 22750 | 22750 | 22750 | 870 |
| 597 | 20231201 | 093800 | 1717896600 | 22750 | 22800 | 22800 | 22700 | 858 |
| 598 | 20231201 | 093700 | 1698390150 | 22800 | 22750 | 22800 | 22750 | 373 |
| 599 | 20231201 | 093600 | 1689897700 | 22800 | 22800 | 22800 | 22750 | 674 |
| 600 | 20231201 | 093500 | 1674543400 | 22800 | 22850 | 22900 | 22800 | 693 |
| 601 | 20231201 | 093400 | 1658721900 | 22850 | 22900 | 22950 | 22850 | 379 |
| 602 | 20231201 | 093300 | 1650042550 | 22900 | 23000 | 23050 | 22800 | 3102 |
| 603 | 20231201 | 093200 | 1579050050 | 23000 | 23000 | 23100 | 22900 | 1792 |
| 604 | 20231201 | 093100 | 1537827800 | 23000 | 23150 | 23150 | 23000 | 670 |
| 605 | 20231201 | 093000 | 1522395500 | 23150 | 23000 | 23150 | 22950 | 3477 |
| 606 | 20231201 | 092900 | 1442318150 | 23050 | 23200 | 23200 | 23050 | 2550 |
| 607 | 20231201 | 092800 | 1383331500 | 23200 | 23150 | 23300 | 23150 | 9176 |
| 608 | 20231201 | 092700 | 1170465500 | 23150 | 23000 | 23150 | 22950 | 3799 |
| 609 | 20231201 | 092600 | 1082876700 | 23000 | 22850 | 23000 | 22850 | 3192 |
| 610 | 20231201 | 092500 | 1009690050 | 22900 | 22900 | 22900 | 22850 | 895 |
| 611 | 20231201 | 092400 | 989206850 | 22900 | 22950 | 22950 | 22900 | 4632 |
| 612 | 20231201 | 092300 | 882958950 | 22950 | 22800 | 22950 | 22750 | 3855 |
| 613 | 20231201 | 092200 | 794796250 | 22800 | 22650 | 22850 | 22650 | 4728 |
| 614 | 20231201 | 092100 | 687294400 | 22650 | 22650 | 22700 | 22650 | 590 |
| 615 | 20231201 | 092000 | 673915300 | 22650 | 22600 | 22700 | 22600 | 844 |
| 616 | 20231201 | 091900 | 654798100 | 22600 | 22550 | 22650 | 22550 | 769 |
| 617 | 20231201 | 091800 | 637423350 | 22550 | 22600 | 22600 | 22550 | 1606 |
| 618 | 20231201 | 091700 | 601187550 | 22600 | 22650 | 22650 | 22600 | 572 |
| 619 | 20231201 | 091600 | 588260050 | 22700 | 22750 | 22750 | 22650 | 309 |
| 620 | 20231201 | 091500 | 581255450 | 22750 | 22750 | 22800 | 22700 | 1794 |
| 621 | 20231201 | 091400 | 540477450 | 22750 | 22650 | 22750 | 22650 | 3205 |
| 622 | 20231201 | 091300 | 467724850 | 22700 | 22550 | 22700 | 22550 | 1066 |
| 623 | 20231201 | 091200 | 443599450 | 22550 | 22600 | 22650 | 22550 | 1512 |
| 624 | 20231201 | 091100 | 409438200 | 22600 | 22600 | 22600 | 22600 | 703 |
| 625 | 20231201 | 091000 | 393550400 | 22550 | 22600 | 22650 | 22550 | 967 |
| 626 | 20231201 | 090900 | 371696750 | 22550 | 22600 | 22650 | 22550 | 195 |
| 627 | 20231201 | 090800 | 367294250 | 22600 | 22550 | 22600 | 22500 | 1620 |
| 628 | 20231201 | 090700 | 330766650 | 22550 | 22600 | 22650 | 22550 | 1577 |
| 629 | 20231201 | 090600 | 295086150 | 22600 | 22550 | 22600 | 22550 | 1918 |
| 630 | 20231201 | 090500 | 251808400 | 22500 | 22400 | 22500 | 22350 | 1398 |
| 631 | 20231201 | 090400 | 220395350 | 22450 | 22550 | 22600 | 22400 | 513 |
| 632 | 20231201 | 090300 | 208850000 | 22550 | 22350 | 22600 | 22350 | 4775 |
| 633 | 20231201 | 090200 | 101667300 | 22350 | 22450 | 22450 | 22350 | 596 |
| 634 | 20231201 | 090100 | 88334800 | 22450 | 22450 | 22450 | 22400 | 1140 |
| 635 | 20231201 | 090000 | 62755150 | 22450 | 22500 | 22500 | 22350 | 2790 |