34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 3 | 20231205 | 193300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20231205 | 193200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20231205 | 193100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20231205 | 193000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20231205 | 192900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20231205 | 192800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20231205 | 192700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20231205 | 192600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20231205 | 192500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20231205 | 192400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20231205 | 192300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20231205 | 192200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20231205 | 192100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20231205 | 192000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20231205 | 191900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20231205 | 191800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20231205 | 191700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20231205 | 191600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20231205 | 191500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20231205 | 191400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20231205 | 191300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20231205 | 191200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20231205 | 191100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20231205 | 191000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20231205 | 190900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20231205 | 190800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20231205 | 190700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20231205 | 190600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20231205 | 190500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20231205 | 190400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 33 | 20231205 | 190300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20231205 | 190200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20231205 | 190100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20231205 | 190000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20231205 | 185900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20231205 | 185800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20231205 | 185700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20231205 | 185600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20231205 | 185500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20231205 | 185400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20231205 | 185300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20231205 | 185200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20231205 | 185100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20231205 | 185000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20231205 | 184900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20231205 | 184800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20231205 | 184700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20231205 | 184600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20231205 | 184500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20231205 | 184400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20231205 | 184300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20231205 | 184200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20231205 | 184100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20231205 | 184000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20231205 | 183900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20231205 | 183800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20231205 | 183700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20231205 | 183600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20231205 | 183500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20231205 | 183400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 63 | 20231205 | 183300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20231205 | 183200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20231205 | 183100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20231205 | 183000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20231205 | 182900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20231205 | 182800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20231205 | 182700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20231205 | 182600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20231205 | 182500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20231205 | 182400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20231205 | 182300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20231205 | 182200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20231205 | 182100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20231205 | 182000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20231205 | 181900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20231205 | 181800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20231205 | 181700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20231205 | 181600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20231205 | 181500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20231205 | 181400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20231205 | 181300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20231205 | 181200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20231205 | 181100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20231205 | 181000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20231205 | 180900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20231205 | 180800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20231205 | 180700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20231205 | 180600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20231205 | 180500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20231205 | 180400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 93 | 20231205 | 180300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20231205 | 180200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20231205 | 180100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20231205 | 180000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20231205 | 175900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20231205 | 175800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20231205 | 175700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20231205 | 175600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20231205 | 175500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20231205 | 175400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20231205 | 175300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20231205 | 175200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20231205 | 175100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20231205 | 175000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20231205 | 174900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20231205 | 174800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20231205 | 174700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20231205 | 174600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20231205 | 174500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20231205 | 174400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20231205 | 174300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20231205 | 174200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20231205 | 174100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20231205 | 174000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20231205 | 173900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20231205 | 173800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20231205 | 173700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20231205 | 173600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20231205 | 173500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20231205 | 173400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 123 | 20231205 | 173300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20231205 | 173200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20231205 | 173100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20231205 | 173000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20231205 | 172900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20231205 | 172800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20231205 | 172700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20231205 | 172600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20231205 | 172500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20231205 | 172400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20231205 | 172300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20231205 | 172200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20231205 | 172100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20231205 | 172000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20231205 | 171900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20231205 | 171800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20231205 | 171700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20231205 | 171600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20231205 | 171500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20231205 | 171400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20231205 | 171300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20231205 | 171200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20231205 | 171100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20231205 | 171000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20231205 | 170900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20231205 | 170800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20231205 | 170700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20231205 | 170600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20231205 | 170500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20231205 | 170400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 153 | 20231205 | 170300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20231205 | 170200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20231205 | 170100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20231205 | 170000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20231205 | 165900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20231205 | 165800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20231205 | 165700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20231205 | 165600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20231205 | 165500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20231205 | 165400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20231205 | 165300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20231205 | 165200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20231205 | 165100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20231205 | 165000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20231205 | 164900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20231205 | 164800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20231205 | 164700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20231205 | 164600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20231205 | 164500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20231205 | 164400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20231205 | 164300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20231205 | 164200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20231205 | 164100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20231205 | 164000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20231205 | 163900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20231205 | 163800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20231205 | 163700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20231205 | 163600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20231205 | 163500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20231205 | 163400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 183 | 20231205 | 163300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20231205 | 163200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20231205 | 163100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20231205 | 163000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20231205 | 162900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20231205 | 162800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20231205 | 162700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20231205 | 162600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20231205 | 162500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20231205 | 162400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20231205 | 162300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20231205 | 162200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20231205 | 162100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20231205 | 162000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20231205 | 161900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20231205 | 161800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20231205 | 161700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20231205 | 161600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20231205 | 161500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20231205 | 161400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20231205 | 161300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20231205 | 161200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20231205 | 161100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20231205 | 161000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20231205 | 160900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20231205 | 160800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20231205 | 160700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20231205 | 160600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20231205 | 160500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20231205 | 160400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 213 | 20231205 | 160300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20231205 | 160200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20231205 | 160100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20231205 | 160000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20231205 | 155900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20231205 | 155800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20231205 | 155700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20231205 | 155600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20231205 | 155500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20231205 | 155400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20231205 | 155300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20231205 | 155200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20231205 | 155100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20231205 | 155000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20231205 | 154900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20231205 | 154800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20231205 | 154700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20231205 | 154600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20231205 | 154500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20231205 | 154400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20231205 | 154300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20231205 | 154200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20231205 | 154100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20231205 | 154000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20231205 | 153900 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20231205 | 153800 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20231205 | 153700 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20231205 | 153600 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20231205 | 153500 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20231205 | 153400 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 243 | 20231205 | 153300 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20231205 | 153200 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20231205 | 153100 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20231205 | 153000 | 3406288300 | 21250 | 21250 | 21250 | 21250 | 5978 |
| 247 | 20231205 | 152900 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20231205 | 152800 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20231205 | 152700 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20231205 | 152600 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20231205 | 152500 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20231205 | 152400 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20231205 | 152300 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20231205 | 152200 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20231205 | 152100 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20231205 | 152000 | 3279255800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20231205 | 151900 | 3279255800 | 21350 | 21350 | 21400 | 21300 | 1656 |
| 258 | 20231205 | 151800 | 3243903950 | 21400 | 21400 | 21400 | 21400 | 208 |
| 259 | 20231205 | 151700 | 3239452750 | 21400 | 21400 | 21400 | 21350 | 142 |
| 260 | 20231205 | 151600 | 3236415950 | 21400 | 21350 | 21400 | 21350 | 136 |
| 261 | 20231205 | 151500 | 3233506850 | 21350 | 21400 | 21400 | 21350 | 755 |
| 262 | 20231205 | 151400 | 3217360950 | 21450 | 21400 | 21450 | 21350 | 774 |
| 263 | 20231205 | 151300 | 3200800600 | 21400 | 21350 | 21400 | 21350 | 464 |
| 264 | 20231205 | 151200 | 3190889150 | 21350 | 21400 | 21400 | 21350 | 701 |
| 265 | 20231205 | 151100 | 3175916350 | 21350 | 21400 | 21400 | 21350 | 1775 |
| 266 | 20231205 | 151000 | 3138014800 | 21400 | 21400 | 21400 | 21400 | 52 |
| 267 | 20231205 | 150900 | 3136902000 | 21400 | 21400 | 21400 | 21350 | 235 |
| 268 | 20231205 | 150800 | 3131877000 | 21400 | 21400 | 21400 | 21350 | 221 |
| 269 | 20231205 | 150700 | 3127155950 | 21400 | 21450 | 21450 | 21350 | 840 |
| 270 | 20231205 | 150600 | 3109179400 | 21400 | 21400 | 21400 | 21350 | 1839 |
| 271 | 20231205 | 150500 | 3069881300 | 21400 | 21400 | 21400 | 21400 | 308 |
| 272 | 20231205 | 150400 | 3063290100 | 21400 | 21350 | 21400 | 21350 | 233 |
| 273 | 20231205 | 150300 | 3058312200 | 21400 | 21400 | 21400 | 21350 | 288 |
| 274 | 20231205 | 150200 | 3052158000 | 21400 | 21450 | 21450 | 21350 | 176 |
| 275 | 20231205 | 150100 | 3048393800 | 21450 | 21400 | 21450 | 21350 | 433 |
| 276 | 20231205 | 150000 | 3039130000 | 21450 | 21400 | 21450 | 21400 | 146 |
| 277 | 20231205 | 145900 | 3036000900 | 21450 | 21400 | 21450 | 21350 | 150 |
| 278 | 20231205 | 145800 | 3032787800 | 21400 | 21400 | 21450 | 21350 | 144 |
| 279 | 20231205 | 145700 | 3029705400 | 21400 | 21450 | 21450 | 21400 | 200 |
| 280 | 20231205 | 145600 | 3025422600 | 21400 | 21400 | 21450 | 21350 | 269 |
| 281 | 20231205 | 145500 | 3019664250 | 21400 | 21450 | 21450 | 21350 | 192 |
| 282 | 20231205 | 145400 | 3015557200 | 21400 | 21350 | 21450 | 21350 | 265 |
| 283 | 20231205 | 145300 | 3009895350 | 21400 | 21350 | 21500 | 21350 | 162 |
| 284 | 20231205 | 145200 | 3006419150 | 21350 | 21500 | 21500 | 21350 | 8914 |
| 285 | 20231205 | 145100 | 2815771300 | 21450 | 21500 | 21550 | 21400 | 298 |
| 286 | 20231205 | 145000 | 2809380650 | 21450 | 21450 | 21500 | 21450 | 163 |
| 287 | 20231205 | 144900 | 2805881050 | 21450 | 21450 | 21500 | 21400 | 426 |
| 288 | 20231205 | 144800 | 2796745250 | 21450 | 21550 | 21550 | 21400 | 4906 |
| 289 | 20231205 | 144700 | 2691517050 | 21500 | 21550 | 21550 | 21450 | 247 |
| 290 | 20231205 | 144600 | 2686211100 | 21550 | 21450 | 21550 | 21450 | 155 |
| 291 | 20231205 | 144500 | 2682878200 | 21450 | 21500 | 21500 | 21450 | 215 |
| 292 | 20231205 | 144400 | 2678258300 | 21450 | 21500 | 21550 | 21450 | 425 |
| 293 | 20231205 | 144300 | 2669120900 | 21450 | 21500 | 21500 | 21450 | 184 |
| 294 | 20231205 | 144200 | 2665168850 | 21500 | 21450 | 21500 | 21450 | 130 |
| 295 | 20231205 | 144100 | 2662377750 | 21500 | 21500 | 21500 | 21450 | 1046 |
| 296 | 20231205 | 144000 | 2639899150 | 21450 | 21500 | 21550 | 21450 | 166 |
| 297 | 20231205 | 143900 | 2636331250 | 21500 | 21450 | 21550 | 21450 | 1361 |
| 298 | 20231205 | 143800 | 2607073550 | 21500 | 21500 | 21500 | 21450 | 303 |
| 299 | 20231205 | 143700 | 2600561850 | 21450 | 21500 | 21500 | 21450 | 174 |
| 300 | 20231205 | 143600 | 2596827300 | 21500 | 21450 | 21500 | 21450 | 293 |
| 301 | 20231205 | 143500 | 2590537100 | 21500 | 21550 | 21550 | 21450 | 318 |
| 302 | 20231205 | 143400 | 2583708650 | 21500 | 21450 | 21550 | 21450 | 286 |
| 303 | 20231205 | 143300 | 2577567000 | 21500 | 21500 | 21550 | 21450 | 878 |
| 304 | 20231205 | 143200 | 2558695800 | 21450 | 21500 | 21500 | 21450 | 312 |
| 305 | 20231205 | 143100 | 2551997300 | 21500 | 21500 | 21500 | 21450 | 228 |
| 306 | 20231205 | 143000 | 2547099250 | 21500 | 21500 | 21500 | 21450 | 74 |
| 307 | 20231205 | 142900 | 2545509650 | 21450 | 21450 | 21500 | 21450 | 255 |
| 308 | 20231205 | 142800 | 2540032950 | 21450 | 21500 | 21500 | 21450 | 388 |
| 309 | 20231205 | 142700 | 2531705500 | 21450 | 21500 | 21500 | 21450 | 704 |
| 310 | 20231205 | 142600 | 2516600100 | 21500 | 21500 | 21500 | 21450 | 187 |
| 311 | 20231205 | 142500 | 2512584600 | 21450 | 21450 | 21500 | 21450 | 190 |
| 312 | 20231205 | 142400 | 2508504100 | 21500 | 21450 | 21500 | 21450 | 185 |
| 313 | 20231205 | 142300 | 2504530550 | 21500 | 21450 | 21500 | 21450 | 125 |
| 314 | 20231205 | 142200 | 2501846900 | 21450 | 21500 | 21550 | 21450 | 1055 |
| 315 | 20231205 | 142100 | 2479164500 | 21550 | 21500 | 21600 | 21500 | 224 |
| 316 | 20231205 | 142000 | 2474344050 | 21600 | 21550 | 21600 | 21500 | 205 |
| 317 | 20231205 | 141900 | 2469927550 | 21550 | 21600 | 21600 | 21500 | 199 |
| 318 | 20231205 | 141800 | 2465639450 | 21600 | 21500 | 21600 | 21500 | 244 |
| 319 | 20231205 | 141700 | 2460381300 | 21550 | 21500 | 21550 | 21500 | 121 |
| 320 | 20231205 | 141600 | 2457777150 | 21550 | 21500 | 21550 | 21500 | 184 |
| 321 | 20231205 | 141500 | 2453816600 | 21550 | 21500 | 21600 | 21500 | 182 |
| 322 | 20231205 | 141400 | 2449893650 | 21550 | 21600 | 21600 | 21550 | 68 |
| 323 | 20231205 | 141300 | 2448428050 | 21550 | 21550 | 21550 | 21500 | 165 |
| 324 | 20231205 | 141200 | 2444874000 | 21550 | 21500 | 21550 | 21500 | 139 |
| 325 | 20231205 | 141100 | 2441882500 | 21550 | 21500 | 21550 | 21500 | 633 |
| 326 | 20231205 | 141000 | 2428243450 | 21500 | 21550 | 21550 | 21450 | 223 |
| 327 | 20231205 | 140900 | 2423449650 | 21450 | 21550 | 21550 | 21450 | 374 |
| 328 | 20231205 | 140800 | 2415410650 | 21550 | 21550 | 21550 | 21500 | 469 |
| 329 | 20231205 | 140700 | 2405319700 | 21550 | 21500 | 21550 | 21500 | 82 |
| 330 | 20231205 | 140600 | 2403556550 | 21600 | 21550 | 21600 | 21500 | 996 |
| 331 | 20231205 | 140500 | 2382133050 | 21550 | 21600 | 21600 | 21500 | 294 |
| 332 | 20231205 | 140400 | 2375795500 | 21550 | 21550 | 21550 | 21500 | 301 |
| 333 | 20231205 | 140300 | 2369313450 | 21550 | 21500 | 21550 | 21500 | 195 |
| 334 | 20231205 | 140200 | 2365115750 | 21500 | 21500 | 21550 | 21500 | 152 |
| 335 | 20231205 | 140100 | 2361843500 | 21550 | 21550 | 21600 | 21500 | 194 |
| 336 | 20231205 | 140000 | 2357663900 | 21600 | 21600 | 21600 | 21550 | 128 |
| 337 | 20231205 | 135900 | 2354903250 | 21550 | 21550 | 21600 | 21550 | 285 |
| 338 | 20231205 | 135800 | 2348754600 | 21550 | 21550 | 21600 | 21550 | 386 |
| 339 | 20231205 | 135700 | 2340435600 | 21550 | 21550 | 21550 | 21500 | 762 |
| 340 | 20231205 | 135600 | 2324018500 | 21550 | 21500 | 21550 | 21500 | 145 |
| 341 | 20231205 | 135500 | 2320898800 | 21550 | 21500 | 21550 | 21500 | 493 |
| 342 | 20231205 | 135400 | 2310296800 | 21550 | 21500 | 21550 | 21500 | 414 |
| 343 | 20231205 | 135300 | 2301388150 | 21500 | 21550 | 21550 | 21500 | 125 |
| 344 | 20231205 | 135200 | 2298698350 | 21500 | 21500 | 21550 | 21500 | 184 |
| 345 | 20231205 | 135100 | 2294737850 | 21550 | 21500 | 21550 | 21500 | 112 |
| 346 | 20231205 | 135000 | 2292327550 | 21500 | 21500 | 21550 | 21500 | 243 |
| 347 | 20231205 | 134900 | 2287094900 | 21500 | 21450 | 21550 | 21450 | 893 |
| 348 | 20231205 | 134800 | 2267898100 | 21500 | 21450 | 21500 | 21450 | 66 |
| 349 | 20231205 | 134700 | 2266482300 | 21450 | 21450 | 21500 | 21450 | 67 |
| 350 | 20231205 | 134600 | 2265045100 | 21450 | 21450 | 21500 | 21450 | 303 |
| 351 | 20231205 | 134500 | 2258543250 | 21450 | 21450 | 21500 | 21450 | 402 |
| 352 | 20231205 | 134400 | 2249911050 | 21500 | 21500 | 21500 | 21450 | 139 |
| 353 | 20231205 | 134300 | 2246925200 | 21500 | 21550 | 21550 | 21500 | 182 |
| 354 | 20231205 | 134200 | 2243012150 | 21500 | 21550 | 21550 | 21500 | 150 |
| 355 | 20231205 | 134100 | 2239787100 | 21500 | 21500 | 21500 | 21500 | 205 |
| 356 | 20231205 | 134000 | 2235379600 | 21500 | 21500 | 21500 | 21450 | 117 |
| 357 | 20231205 | 133900 | 2232866400 | 21450 | 21450 | 21500 | 21450 | 56 |
| 358 | 20231205 | 133800 | 2231665150 | 21500 | 21450 | 21550 | 21450 | 1116 |
| 359 | 20231205 | 133700 | 2207628700 | 21500 | 21500 | 21500 | 21450 | 376 |
| 360 | 20231205 | 133600 | 2199548450 | 21450 | 21450 | 21500 | 21450 | 253 |
| 361 | 20231205 | 133500 | 2194116500 | 21450 | 21450 | 21500 | 21450 | 124 |
| 362 | 20231205 | 133400 | 2191456650 | 21450 | 21450 | 21450 | 21450 | 1147 |
| 363 | 20231205 | 133300 | 2166853500 | 21450 | 21450 | 21500 | 21450 | 312 |
| 364 | 20231205 | 133200 | 2160159050 | 21450 | 21450 | 21500 | 21450 | 140 |
| 365 | 20231205 | 133100 | 2157156000 | 21500 | 21500 | 21500 | 21500 | 810 |
| 366 | 20231205 | 133000 | 2139741000 | 21500 | 21500 | 21500 | 21500 | 93 |
| 367 | 20231205 | 132900 | 2137741500 | 21550 | 21500 | 21550 | 21500 | 398 |
| 368 | 20231205 | 132800 | 2129184450 | 21450 | 21500 | 21500 | 21450 | 115 |
| 369 | 20231205 | 132700 | 2126716550 | 21500 | 21450 | 21500 | 21450 | 41 |
| 370 | 20231205 | 132600 | 2125836250 | 21450 | 21450 | 21500 | 21450 | 224 |
| 371 | 20231205 | 132500 | 2121025900 | 21500 | 21450 | 21500 | 21450 | 99 |
| 372 | 20231205 | 132400 | 2118901300 | 21500 | 21500 | 21500 | 21450 | 44 |
| 373 | 20231205 | 132300 | 2117956050 | 21500 | 21500 | 21500 | 21500 | 149 |
| 374 | 20231205 | 132200 | 2114752550 | 21500 | 21500 | 21500 | 21500 | 141 |
| 375 | 20231205 | 132100 | 2111721050 | 21500 | 21500 | 21550 | 21450 | 253 |
| 376 | 20231205 | 132000 | 2106284150 | 21500 | 21500 | 21500 | 21450 | 670 |
| 377 | 20231205 | 131900 | 2091881850 | 21450 | 21450 | 21450 | 21450 | 470 |
| 378 | 20231205 | 131800 | 2081800350 | 21500 | 21500 | 21500 | 21450 | 482 |
| 379 | 20231205 | 131700 | 2071443300 | 21550 | 21500 | 21550 | 21500 | 219 |
| 380 | 20231205 | 131600 | 2066734650 | 21500 | 21500 | 21550 | 21500 | 2271 |
| 381 | 20231205 | 131500 | 2017908100 | 21500 | 21550 | 21550 | 21500 | 836 |
| 382 | 20231205 | 131400 | 1999933450 | 21500 | 21550 | 21550 | 21500 | 5212 |
| 383 | 20231205 | 131300 | 1887852500 | 21550 | 21550 | 21550 | 21500 | 465 |
| 384 | 20231205 | 131200 | 1877833150 | 21550 | 21600 | 21600 | 21500 | 323 |
| 385 | 20231205 | 131100 | 1870874150 | 21550 | 21550 | 21550 | 21550 | 3066 |
| 386 | 20231205 | 131000 | 1804801850 | 21550 | 21550 | 21550 | 21550 | 326 |
| 387 | 20231205 | 130900 | 1797776550 | 21550 | 21600 | 21650 | 21550 | 3453 |
| 388 | 20231205 | 130800 | 1723192300 | 21650 | 21600 | 21650 | 21600 | 633 |
| 389 | 20231205 | 130700 | 1709518400 | 21650 | 21600 | 21650 | 21600 | 716 |
| 390 | 20231205 | 130600 | 1694052750 | 21600 | 21550 | 21600 | 21550 | 427 |
| 391 | 20231205 | 130500 | 1684838450 | 21550 | 21550 | 21550 | 21550 | 38 |
| 392 | 20231205 | 130400 | 1684019550 | 21600 | 21550 | 21600 | 21550 | 52 |
| 393 | 20231205 | 130300 | 1682898850 | 21550 | 21550 | 21600 | 21550 | 512 |
| 394 | 20231205 | 130200 | 1671865200 | 21550 | 21600 | 21600 | 21550 | 45 |
| 395 | 20231205 | 130100 | 1670894950 | 21600 | 21600 | 21600 | 21550 | 84 |
| 396 | 20231205 | 130000 | 1669084550 | 21600 | 21550 | 21600 | 21550 | 147 |
| 397 | 20231205 | 125900 | 1665913700 | 21550 | 21550 | 21600 | 21550 | 1147 |
| 398 | 20231205 | 125800 | 1641194800 | 21550 | 21600 | 21600 | 21550 | 42 |
| 399 | 20231205 | 125700 | 1640289500 | 21550 | 21550 | 21550 | 21550 | 52 |
| 400 | 20231205 | 125600 | 1639168900 | 21600 | 21600 | 21600 | 21600 | 2006 |
| 401 | 20231205 | 125500 | 1595839300 | 21600 | 21600 | 21600 | 21600 | 867 |
| 402 | 20231205 | 125400 | 1577112100 | 21600 | 21600 | 21600 | 21600 | 35 |
| 403 | 20231205 | 125300 | 1576356100 | 21600 | 21600 | 21600 | 21600 | 23 |
| 404 | 20231205 | 125200 | 1575859300 | 21600 | 21600 | 21650 | 21600 | 162 |
| 405 | 20231205 | 125100 | 1572360050 | 21650 | 21650 | 21650 | 21600 | 23 |
| 406 | 20231205 | 125000 | 1571862600 | 21600 | 21600 | 21600 | 21600 | 36 |
| 407 | 20231205 | 124900 | 1571085000 | 21600 | 21600 | 21600 | 21600 | 710 |
| 408 | 20231205 | 124800 | 1555749000 | 21600 | 21600 | 21600 | 21600 | 310 |
| 409 | 20231205 | 124700 | 1549053000 | 21600 | 21650 | 21650 | 21600 | 39 |
| 410 | 20231205 | 124600 | 1548210450 | 21600 | 21600 | 21600 | 21600 | 25 |
| 411 | 20231205 | 124500 | 1547670450 | 21600 | 21650 | 21650 | 21600 | 172 |
| 412 | 20231205 | 124400 | 1543954650 | 21650 | 21650 | 21650 | 21650 | 32 |
| 413 | 20231205 | 124300 | 1543261850 | 21600 | 21650 | 21650 | 21600 | 46 |
| 414 | 20231205 | 124200 | 1542267750 | 21650 | 21600 | 21650 | 21600 | 161 |
| 415 | 20231205 | 124100 | 1538790100 | 21650 | 21650 | 21700 | 21650 | 34 |
| 416 | 20231205 | 124000 | 1538053950 | 21650 | 21700 | 21700 | 21650 | 14 |
| 417 | 20231205 | 123900 | 1537750800 | 21650 | 21600 | 21650 | 21600 | 382 |
| 418 | 20231205 | 123800 | 1529486750 | 21600 | 21650 | 21650 | 21600 | 60 |
| 419 | 20231205 | 123700 | 1528188350 | 21650 | 21650 | 21700 | 21600 | 296 |
| 420 | 20231205 | 123600 | 1521780300 | 21650 | 21650 | 21650 | 21600 | 64 |
| 421 | 20231205 | 123500 | 1520397300 | 21600 | 21650 | 21650 | 21600 | 188 |
| 422 | 20231205 | 123400 | 1516335500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 423 | 20231205 | 123300 | 1516335500 | 21700 | 21600 | 21700 | 21600 | 70 |
| 424 | 20231205 | 123200 | 1514822200 | 21650 | 21600 | 21650 | 21600 | 126 |
| 425 | 20231205 | 123100 | 1512100550 | 21600 | 21650 | 21650 | 21600 | 662 |
| 426 | 20231205 | 123000 | 1497790050 | 21650 | 21650 | 21700 | 21650 | 37 |
| 427 | 20231205 | 122900 | 1496988950 | 21700 | 21650 | 21700 | 21650 | 32 |
| 428 | 20231205 | 122800 | 1496295700 | 21650 | 21700 | 21700 | 21650 | 138 |
| 429 | 20231205 | 122700 | 1493307950 | 21650 | 21650 | 21650 | 21650 | 23 |
| 430 | 20231205 | 122600 | 1492810000 | 21650 | 21650 | 21650 | 21650 | 48 |
| 431 | 20231205 | 122500 | 1491770800 | 21650 | 21600 | 21650 | 21600 | 148 |
| 432 | 20231205 | 122400 | 1488573450 | 21700 | 21650 | 21700 | 21650 | 698 |
| 433 | 20231205 | 122300 | 1473461700 | 21600 | 21600 | 21650 | 21600 | 37 |
| 434 | 20231205 | 122200 | 1472662450 | 21650 | 21600 | 21650 | 21600 | 49 |
| 435 | 20231205 | 122100 | 1471603750 | 21650 | 21650 | 21650 | 21600 | 167 |
| 436 | 20231205 | 122000 | 1467996200 | 21650 | 21650 | 21650 | 21650 | 27 |
| 437 | 20231205 | 121900 | 1467411650 | 21600 | 21650 | 21650 | 21600 | 38 |
| 438 | 20231205 | 121800 | 1466590700 | 21600 | 21600 | 21650 | 21600 | 162 |
| 439 | 20231205 | 121700 | 1463091450 | 21650 | 21650 | 21650 | 21600 | 47 |
| 440 | 20231205 | 121600 | 1462075050 | 21600 | 21600 | 21600 | 21600 | 34 |
| 441 | 20231205 | 121500 | 1461340650 | 21600 | 21600 | 21600 | 21600 | 23 |
| 442 | 20231205 | 121400 | 1460843850 | 21650 | 21650 | 21650 | 21650 | 118 |
| 443 | 20231205 | 121300 | 1458289150 | 21700 | 21650 | 21700 | 21650 | 40 |
| 444 | 20231205 | 121200 | 1457422950 | 21700 | 21700 | 21700 | 21700 | 37 |
| 445 | 20231205 | 121100 | 1456620050 | 21650 | 21650 | 21650 | 21600 | 161 |
| 446 | 20231205 | 121000 | 1453141850 | 21650 | 21600 | 21650 | 21600 | 1027 |
| 447 | 20231205 | 120900 | 1430958450 | 21600 | 21650 | 21650 | 21600 | 40 |
| 448 | 20231205 | 120800 | 1430094200 | 21650 | 21600 | 21650 | 21600 | 132 |
| 449 | 20231205 | 120700 | 1427242700 | 21600 | 21650 | 21650 | 21600 | 49 |
| 450 | 20231205 | 120600 | 1426183950 | 21650 | 21650 | 21700 | 21650 | 25 |
| 451 | 20231205 | 120500 | 1425642650 | 21650 | 21650 | 21650 | 21650 | 23 |
| 452 | 20231205 | 120400 | 1425144700 | 21650 | 21650 | 21650 | 21650 | 169 |
| 453 | 20231205 | 120300 | 1421485850 | 21650 | 21650 | 21650 | 21650 | 128 |
| 454 | 20231205 | 120200 | 1418714650 | 21650 | 21700 | 21700 | 21650 | 58 |
| 455 | 20231205 | 120100 | 1417457900 | 21650 | 21650 | 21650 | 21650 | 412 |
| 456 | 20231205 | 120000 | 1408538100 | 21650 | 21650 | 21650 | 21650 | 16 |
| 457 | 20231205 | 115900 | 1408191700 | 21650 | 21700 | 21700 | 21650 | 51 |
| 458 | 20231205 | 115800 | 1407086800 | 21700 | 21650 | 21700 | 21650 | 27 |
| 459 | 20231205 | 115700 | 1406502050 | 21650 | 21650 | 21700 | 21650 | 241 |
| 460 | 20231205 | 115600 | 1401280350 | 21700 | 21700 | 21700 | 21700 | 58 |
| 461 | 20231205 | 115500 | 1400021750 | 21650 | 21650 | 21650 | 21650 | 37 |
| 462 | 20231205 | 115400 | 1399220700 | 21650 | 21700 | 21700 | 21650 | 90 |
| 463 | 20231205 | 115300 | 1397269400 | 21700 | 21650 | 21700 | 21650 | 149 |
| 464 | 20231205 | 115200 | 1394040800 | 21650 | 21650 | 21650 | 21650 | 13 |
| 465 | 20231205 | 115100 | 1393759350 | 21650 | 21650 | 21650 | 21650 | 46 |
| 466 | 20231205 | 115000 | 1392763450 | 21650 | 21650 | 21650 | 21650 | 137 |
| 467 | 20231205 | 114900 | 1389797400 | 21650 | 21650 | 21650 | 21650 | 35 |
| 468 | 20231205 | 114800 | 1389039650 | 21650 | 21650 | 21700 | 21650 | 35 |
| 469 | 20231205 | 114700 | 1388281350 | 21650 | 21650 | 21650 | 21650 | 138 |
| 470 | 20231205 | 114600 | 1385293650 | 21650 | 21650 | 21650 | 21650 | 23 |
| 471 | 20231205 | 114500 | 1384795700 | 21650 | 21650 | 21650 | 21650 | 18 |
| 472 | 20231205 | 114400 | 1384406000 | 21650 | 21650 | 21650 | 21650 | 148 |
| 473 | 20231205 | 114300 | 1381201800 | 21650 | 21650 | 21650 | 21650 | 35 |
| 474 | 20231205 | 114200 | 1380444050 | 21700 | 21650 | 21700 | 21650 | 68 |
| 475 | 20231205 | 114100 | 1378970300 | 21700 | 21700 | 21700 | 21700 | 22 |
| 476 | 20231205 | 114000 | 1378492900 | 21700 | 21650 | 21700 | 21650 | 394 |
| 477 | 20231205 | 113900 | 1369949900 | 21650 | 21650 | 21650 | 21650 | 23 |
| 478 | 20231205 | 113800 | 1369451950 | 21650 | 21700 | 21700 | 21650 | 37 |
| 479 | 20231205 | 113700 | 1368650850 | 21650 | 21650 | 21650 | 21650 | 125 |
| 480 | 20231205 | 113600 | 1365944600 | 21650 | 21700 | 21700 | 21650 | 24 |
| 481 | 20231205 | 113500 | 1365424950 | 21700 | 21650 | 21700 | 21650 | 177 |
| 482 | 20231205 | 113400 | 1361585900 | 21650 | 21650 | 21650 | 21650 | 33 |
| 483 | 20231205 | 113300 | 1360871450 | 21650 | 21650 | 21650 | 21650 | 136 |
| 484 | 20231205 | 113200 | 1357927050 | 21650 | 21650 | 21650 | 21650 | 49 |
| 485 | 20231205 | 113100 | 1356866200 | 21650 | 21700 | 21700 | 21650 | 414 |
| 486 | 20231205 | 113000 | 1347883050 | 21700 | 21650 | 21700 | 21650 | 206 |
| 487 | 20231205 | 112900 | 1343420850 | 21650 | 21650 | 21650 | 21650 | 117 |
| 488 | 20231205 | 112800 | 1340887800 | 21650 | 21700 | 21700 | 21650 | 143 |
| 489 | 20231205 | 112700 | 1337786550 | 21650 | 21650 | 21700 | 21650 | 59 |
| 490 | 20231205 | 112600 | 1336508150 | 21650 | 21650 | 21700 | 21650 | 164 |
| 491 | 20231205 | 112500 | 1332957300 | 21700 | 21700 | 21700 | 21700 | 20 |
| 492 | 20231205 | 112400 | 1332523300 | 21700 | 21650 | 21700 | 21650 | 46 |
| 493 | 20231205 | 112300 | 1331526900 | 21650 | 21700 | 21700 | 21650 | 247 |
| 494 | 20231205 | 112200 | 1326176750 | 21700 | 21650 | 21700 | 21650 | 34 |
| 495 | 20231205 | 112100 | 1325440150 | 21650 | 21650 | 21650 | 21650 | 34 |
| 496 | 20231205 | 112000 | 1324704050 | 21650 | 21650 | 21650 | 21650 | 124 |
| 497 | 20231205 | 111900 | 1322019450 | 21650 | 21650 | 21650 | 21650 | 73 |
| 498 | 20231205 | 111800 | 1320439000 | 21650 | 21600 | 21650 | 21600 | 168 |
| 499 | 20231205 | 111700 | 1316802950 | 21600 | 21600 | 21600 | 21600 | 13 |
| 500 | 20231205 | 111600 | 1316522150 | 21600 | 21600 | 21650 | 21600 | 50 |
| 501 | 20231205 | 111500 | 1315441400 | 21600 | 21650 | 21650 | 21600 | 67 |
| 502 | 20231205 | 111400 | 1313992650 | 21650 | 21650 | 21650 | 21600 | 1529 |
| 503 | 20231205 | 111300 | 1280965500 | 21650 | 21650 | 21650 | 21650 | 125 |
| 504 | 20231205 | 111200 | 1278259250 | 21650 | 21700 | 21700 | 21650 | 182 |
| 505 | 20231205 | 111100 | 1274311550 | 21650 | 21650 | 21650 | 21650 | 38 |
| 506 | 20231205 | 111000 | 1273488850 | 21650 | 21650 | 21650 | 21650 | 36 |
| 507 | 20231205 | 110900 | 1272709450 | 21650 | 21650 | 21650 | 21650 | 267 |
| 508 | 20231205 | 110800 | 1266928900 | 21650 | 21650 | 21650 | 21650 | 27 |
| 509 | 20231205 | 110700 | 1266344350 | 21700 | 21650 | 21700 | 21650 | 129 |
| 510 | 20231205 | 110600 | 1263546900 | 21650 | 21650 | 21650 | 21650 | 159 |
| 511 | 20231205 | 110500 | 1260104550 | 21650 | 21650 | 21650 | 21650 | 61 |
| 512 | 20231205 | 110400 | 1258783900 | 21650 | 21600 | 21650 | 21600 | 216 |
| 513 | 20231205 | 110300 | 1254109100 | 21650 | 21600 | 21650 | 21600 | 28 |
| 514 | 20231205 | 110200 | 1253504050 | 21650 | 21600 | 21650 | 21600 | 210 |
| 515 | 20231205 | 110100 | 1248965500 | 21650 | 21650 | 21650 | 21650 | 5 |
| 516 | 20231205 | 110000 | 1248857250 | 21650 | 21600 | 21650 | 21600 | 51 |
| 517 | 20231205 | 105900 | 1247754900 | 21600 | 21600 | 21600 | 21600 | 35 |
| 518 | 20231205 | 105800 | 1246998900 | 21650 | 21600 | 21650 | 21600 | 71 |
| 519 | 20231205 | 105700 | 1245462900 | 21650 | 21600 | 21650 | 21600 | 32 |
| 520 | 20231205 | 105600 | 1244771300 | 21600 | 21650 | 21650 | 21600 | 83 |
| 521 | 20231205 | 105500 | 1242975500 | 21650 | 21600 | 21650 | 21600 | 253 |
| 522 | 20231205 | 105400 | 1237499200 | 21600 | 21650 | 21650 | 21600 | 26 |
| 523 | 20231205 | 105300 | 1236937550 | 21600 | 21650 | 21650 | 21600 | 25 |
| 524 | 20231205 | 105200 | 1236396950 | 21600 | 21650 | 21650 | 21600 | 800 |
| 525 | 20231205 | 105100 | 1219108100 | 21650 | 21700 | 21700 | 21650 | 24 |
| 526 | 20231205 | 105000 | 1218588450 | 21650 | 21650 | 21700 | 21650 | 306 |
| 527 | 20231205 | 104900 | 1211962450 | 21650 | 21650 | 21650 | 21650 | 125 |
| 528 | 20231205 | 104800 | 1209256200 | 21650 | 21650 | 21650 | 21650 | 132 |
| 529 | 20231205 | 104700 | 1206398400 | 21650 | 21650 | 21650 | 21650 | 42 |
| 530 | 20231205 | 104600 | 1205489100 | 21650 | 21600 | 21650 | 21600 | 448 |
| 531 | 20231205 | 104500 | 1195791050 | 21600 | 21600 | 21600 | 21600 | 207 |
| 532 | 20231205 | 104400 | 1191319850 | 21600 | 21600 | 21600 | 21600 | 23 |
| 533 | 20231205 | 104300 | 1190823050 | 21600 | 21600 | 21650 | 21600 | 37 |
| 534 | 20231205 | 104200 | 1190023800 | 21650 | 21650 | 21650 | 21600 | 182 |
| 535 | 20231205 | 104100 | 1186092300 | 21600 | 21650 | 21650 | 21600 | 131 |
| 536 | 20231205 | 104000 | 1183257900 | 21650 | 21600 | 21650 | 21600 | 66 |
| 537 | 20231205 | 103900 | 1181832250 | 21600 | 21600 | 21600 | 21600 | 33 |
| 538 | 20231205 | 103800 | 1181119450 | 21600 | 21650 | 21650 | 21600 | 400 |
| 539 | 20231205 | 103700 | 1172476900 | 21600 | 21600 | 21650 | 21600 | 63 |
| 540 | 20231205 | 103600 | 1171115550 | 21650 | 21650 | 21650 | 21600 | 47 |
| 541 | 20231205 | 103500 | 1170099800 | 21650 | 21650 | 21650 | 21600 | 44 |
| 542 | 20231205 | 103400 | 1169148350 | 21650 | 21650 | 21700 | 21650 | 59 |
| 543 | 20231205 | 103300 | 1167868750 | 21650 | 21600 | 21650 | 21600 | 44 |
| 544 | 20231205 | 103200 | 1166916800 | 21600 | 21600 | 21650 | 21600 | 46 |
| 545 | 20231205 | 103100 | 1165923100 | 21600 | 21650 | 21650 | 21600 | 1164 |
| 546 | 20231205 | 103000 | 1140780500 | 21650 | 21650 | 21650 | 21600 | 49 |
| 547 | 20231205 | 102900 | 1139720400 | 21600 | 21600 | 21650 | 21600 | 40 |
| 548 | 20231205 | 102800 | 1138856150 | 21600 | 21600 | 21600 | 21600 | 261 |
| 549 | 20231205 | 102700 | 1133218550 | 21600 | 21650 | 21650 | 21600 | 84 |
| 550 | 20231205 | 102600 | 1131401150 | 21650 | 21650 | 21650 | 21600 | 875 |
| 551 | 20231205 | 102500 | 1112495500 | 21600 | 21650 | 21650 | 21600 | 48 |
| 552 | 20231205 | 102400 | 1111457450 | 21600 | 21600 | 21650 | 21600 | 180 |
| 553 | 20231205 | 102300 | 1107568450 | 21600 | 21600 | 21600 | 21600 | 64 |
| 554 | 20231205 | 102200 | 1106186050 | 21600 | 21600 | 21600 | 21600 | 12 |
| 555 | 20231205 | 102100 | 1105926850 | 21600 | 21600 | 21650 | 21600 | 136 |
| 556 | 20231205 | 102000 | 1102984250 | 21650 | 21650 | 21650 | 21650 | 5 |
| 557 | 20231205 | 101900 | 1102876000 | 21650 | 21700 | 21700 | 21650 | 337 |
| 558 | 20231205 | 101800 | 1095578950 | 21700 | 21650 | 21700 | 21650 | 127 |
| 559 | 20231205 | 101700 | 1092829300 | 21650 | 21650 | 21650 | 21650 | 69 |
| 560 | 20231205 | 101600 | 1091335450 | 21650 | 21650 | 21650 | 21600 | 66 |
| 561 | 20231205 | 101500 | 1089909150 | 21650 | 21650 | 21650 | 21600 | 85 |
| 562 | 20231205 | 101400 | 1088070050 | 21650 | 21700 | 21700 | 21650 | 303 |
| 563 | 20231205 | 101300 | 1081509800 | 21650 | 21650 | 21650 | 21650 | 273 |
| 564 | 20231205 | 101200 | 1075599350 | 21700 | 21650 | 21700 | 21650 | 430 |
| 565 | 20231205 | 101100 | 1066287350 | 21700 | 21650 | 21700 | 21650 | 216 |
| 566 | 20231205 | 101000 | 1061608050 | 21650 | 21700 | 21700 | 21650 | 13 |
| 567 | 20231205 | 100900 | 1061326550 | 21600 | 21600 | 21650 | 21600 | 46 |
| 568 | 20231205 | 100800 | 1060332900 | 21650 | 21600 | 21650 | 21600 | 216 |
| 569 | 20231205 | 100700 | 1055656550 | 21600 | 21650 | 21650 | 21600 | 224 |
| 570 | 20231205 | 100600 | 1050812100 | 21650 | 21650 | 21650 | 21650 | 4 |
| 571 | 20231205 | 100500 | 1050725500 | 21600 | 21650 | 21700 | 21600 | 325 |
| 572 | 20231205 | 100400 | 1043675400 | 21650 | 21600 | 21650 | 21600 | 207 |
| 573 | 20231205 | 100300 | 1039200700 | 21600 | 21650 | 21650 | 21600 | 472 |
| 574 | 20231205 | 100200 | 1028995450 | 21650 | 21600 | 21650 | 21600 | 162 |
| 575 | 20231205 | 100100 | 1025496200 | 21650 | 21650 | 21650 | 21600 | 109 |
| 576 | 20231205 | 100000 | 1023139500 | 21600 | 21600 | 21600 | 21600 | 161 |
| 577 | 20231205 | 095900 | 1019661900 | 21600 | 21600 | 21600 | 21600 | 523 |
| 578 | 20231205 | 095800 | 1008365100 | 21600 | 21650 | 21650 | 21600 | 59 |
| 579 | 20231205 | 095700 | 1007088900 | 21600 | 21600 | 21650 | 21600 | 577 |
| 580 | 20231205 | 095600 | 994625600 | 21600 | 21700 | 21700 | 21600 | 1474 |
| 581 | 20231205 | 095500 | 962777400 | 21650 | 21650 | 21650 | 21650 | 65 |
| 582 | 20231205 | 095400 | 961370150 | 21650 | 21650 | 21650 | 21600 | 2012 |
| 583 | 20231205 | 095300 | 917863550 | 21650 | 21650 | 21700 | 21650 | 1869 |
| 584 | 20231205 | 095200 | 877399150 | 21650 | 21650 | 21650 | 21650 | 95 |
| 585 | 20231205 | 095100 | 875342400 | 21650 | 21650 | 21650 | 21650 | 36 |
| 586 | 20231205 | 095000 | 874563000 | 21650 | 21700 | 21700 | 21650 | 753 |
| 587 | 20231205 | 094900 | 858259750 | 21650 | 21700 | 21700 | 21650 | 116 |
| 588 | 20231205 | 094800 | 855743700 | 21650 | 21700 | 21700 | 21650 | 163 |
| 589 | 20231205 | 094700 | 852214400 | 21700 | 21650 | 21700 | 21650 | 171 |
| 590 | 20231205 | 094600 | 848511100 | 21650 | 21700 | 21700 | 21650 | 574 |
| 591 | 20231205 | 094500 | 836058400 | 21700 | 21700 | 21750 | 21700 | 54 |
| 592 | 20231205 | 094400 | 834886200 | 21700 | 21700 | 21700 | 21650 | 120 |
| 593 | 20231205 | 094300 | 832285300 | 21700 | 21650 | 21700 | 21650 | 182 |
| 594 | 20231205 | 094200 | 828344250 | 21750 | 21750 | 21750 | 21750 | 8 |
| 595 | 20231205 | 094100 | 828170250 | 21650 | 21750 | 21750 | 21650 | 1040 |
| 596 | 20231205 | 094000 | 805636700 | 21700 | 21650 | 21700 | 21650 | 1216 |
| 597 | 20231205 | 093900 | 779307650 | 21650 | 21700 | 21700 | 21650 | 69 |
| 598 | 20231205 | 093800 | 777810950 | 21700 | 21700 | 21700 | 21700 | 137 |
| 599 | 20231205 | 093700 | 774838050 | 21700 | 21700 | 21700 | 21700 | 422 |
| 600 | 20231205 | 093600 | 765680650 | 21700 | 21700 | 21700 | 21650 | 560 |
| 601 | 20231205 | 093500 | 753556500 | 21700 | 21650 | 21700 | 21650 | 202 |
| 602 | 20231205 | 093400 | 749178100 | 21650 | 21650 | 21700 | 21650 | 449 |
| 603 | 20231205 | 093300 | 739450400 | 21600 | 21600 | 21650 | 21600 | 914 |
| 604 | 20231205 | 093200 | 719705750 | 21650 | 21700 | 21700 | 21600 | 2423 |
| 605 | 20231205 | 093100 | 667247750 | 21700 | 21700 | 21700 | 21650 | 48 |
| 606 | 20231205 | 093000 | 666206750 | 21650 | 21650 | 21700 | 21650 | 135 |
| 607 | 20231205 | 092900 | 663278600 | 21650 | 21700 | 21700 | 21650 | 301 |
| 608 | 20231205 | 092800 | 656761450 | 21700 | 21700 | 21700 | 21650 | 610 |
| 609 | 20231205 | 092700 | 643527600 | 21700 | 21750 | 21750 | 21650 | 1686 |
| 610 | 20231205 | 092600 | 606942000 | 21700 | 21700 | 21750 | 21700 | 1227 |
| 611 | 20231205 | 092500 | 580315400 | 21700 | 21800 | 21800 | 21700 | 778 |
| 612 | 20231205 | 092400 | 563404850 | 21750 | 21700 | 21750 | 21700 | 71 |
| 613 | 20231205 | 092300 | 561862500 | 21800 | 21700 | 21800 | 21700 | 267 |
| 614 | 20231205 | 092200 | 556066850 | 21700 | 21800 | 21850 | 21700 | 1364 |
| 615 | 20231205 | 092100 | 526401800 | 21800 | 21750 | 21800 | 21750 | 1236 |
| 616 | 20231205 | 092000 | 499516250 | 21800 | 21800 | 21800 | 21750 | 480 |
| 617 | 20231205 | 091900 | 489053400 | 21800 | 21800 | 21800 | 21750 | 145 |
| 618 | 20231205 | 091800 | 485899350 | 21800 | 21800 | 21800 | 21800 | 506 |
| 619 | 20231205 | 091700 | 474868550 | 21800 | 21800 | 21800 | 21750 | 269 |
| 620 | 20231205 | 091600 | 469017200 | 21750 | 21800 | 21800 | 21750 | 180 |
| 621 | 20231205 | 091500 | 465101200 | 21750 | 21750 | 21800 | 21750 | 637 |
| 622 | 20231205 | 091400 | 451246400 | 21750 | 21850 | 21850 | 21750 | 130 |
| 623 | 20231205 | 091300 | 448410900 | 21800 | 21750 | 21800 | 21700 | 2725 |
| 624 | 20231205 | 091200 | 389247050 | 21750 | 21750 | 21800 | 21750 | 1215 |
| 625 | 20231205 | 091100 | 362815850 | 21800 | 21800 | 21800 | 21750 | 101 |
| 626 | 20231205 | 091000 | 360618450 | 21800 | 21800 | 21800 | 21750 | 698 |
| 627 | 20231205 | 090900 | 345435500 | 21750 | 21750 | 21800 | 21750 | 650 |
| 628 | 20231205 | 090800 | 331297900 | 21750 | 21700 | 21750 | 21700 | 148 |
| 629 | 20231205 | 090700 | 328081450 | 21750 | 21800 | 21800 | 21700 | 6044 |
| 630 | 20231205 | 090600 | 196791750 | 21800 | 21850 | 21850 | 21750 | 287 |
| 631 | 20231205 | 090500 | 190547550 | 21750 | 21850 | 21850 | 21750 | 1045 |
| 632 | 20231205 | 090400 | 167803500 | 21750 | 21800 | 21850 | 21750 | 1049 |
| 633 | 20231205 | 090300 | 144980350 | 21900 | 22000 | 22000 | 21800 | 935 |
| 634 | 20231205 | 090200 | 124568350 | 22000 | 22000 | 22000 | 21850 | 693 |
| 635 | 20231205 | 090100 | 109380150 | 22000 | 22000 | 22050 | 21800 | 1180 |
| 636 | 20231205 | 090000 | 83574300 | 22000 | 22100 | 22150 | 21900 | 3710 |