30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 11609 |
| 3 | 20231211 | 182900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20231211 | 182800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20231211 | 182700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20231211 | 182600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20231211 | 182500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20231211 | 182400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20231211 | 182300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20231211 | 182200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20231211 | 182100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20231211 | 182000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20231211 | 181900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20231211 | 181800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20231211 | 181700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20231211 | 181600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20231211 | 181500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20231211 | 181400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20231211 | 181300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20231211 | 181200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20231211 | 181100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20231211 | 181000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20231211 | 180900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20231211 | 180800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20231211 | 180700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20231211 | 180600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20231211 | 180500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20231211 | 180400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20231211 | 180300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20231211 | 180200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20231211 | 180100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20231211 | 180000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 11609 |
| 33 | 20231211 | 175900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20231211 | 175800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20231211 | 175700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20231211 | 175600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20231211 | 175500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20231211 | 175400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20231211 | 175300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20231211 | 175200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20231211 | 175100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20231211 | 175000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20231211 | 174900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20231211 | 174800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20231211 | 174700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20231211 | 174600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20231211 | 174500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20231211 | 174400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20231211 | 174300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20231211 | 174200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20231211 | 174100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20231211 | 174000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20231211 | 173900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20231211 | 173800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20231211 | 173700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20231211 | 173600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20231211 | 173500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20231211 | 173400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20231211 | 173300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20231211 | 173200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20231211 | 173100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20231211 | 173000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 11609 |
| 63 | 20231211 | 172900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20231211 | 172800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20231211 | 172700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20231211 | 172600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20231211 | 172500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20231211 | 172400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20231211 | 172300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20231211 | 172200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20231211 | 172100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20231211 | 172000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20231211 | 171900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20231211 | 171800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20231211 | 171700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20231211 | 171600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20231211 | 171500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20231211 | 171400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20231211 | 171300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20231211 | 171200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20231211 | 171100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20231211 | 171000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20231211 | 170900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20231211 | 170800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20231211 | 170700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20231211 | 170600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20231211 | 170500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20231211 | 170400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20231211 | 170300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20231211 | 170200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20231211 | 170100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20231211 | 170000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 11609 |
| 93 | 20231211 | 165900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20231211 | 165800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20231211 | 165700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20231211 | 165600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20231211 | 165500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20231211 | 165400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20231211 | 165300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20231211 | 165200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20231211 | 165100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20231211 | 165000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20231211 | 164900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20231211 | 164800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20231211 | 164700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20231211 | 164600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20231211 | 164500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20231211 | 164400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20231211 | 164300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20231211 | 164200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20231211 | 164100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20231211 | 164000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20231211 | 163900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20231211 | 163800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20231211 | 163700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20231211 | 163600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20231211 | 163500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20231211 | 163400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20231211 | 163300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20231211 | 163200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20231211 | 163100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20231211 | 163000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 11609 |
| 123 | 20231211 | 162900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20231211 | 162800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20231211 | 162700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20231211 | 162600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20231211 | 162500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20231211 | 162400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20231211 | 162300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20231211 | 162200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20231211 | 162100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20231211 | 162000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20231211 | 161900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20231211 | 161800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20231211 | 161700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20231211 | 161600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20231211 | 161500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20231211 | 161400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20231211 | 161300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20231211 | 161200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20231211 | 161100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20231211 | 161000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20231211 | 160900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20231211 | 160800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20231211 | 160700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20231211 | 160600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20231211 | 160500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20231211 | 160400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20231211 | 160300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20231211 | 160200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20231211 | 160100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20231211 | 160000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 11609 |
| 153 | 20231211 | 155900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20231211 | 155800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20231211 | 155700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20231211 | 155600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20231211 | 155500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20231211 | 155400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20231211 | 155300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20231211 | 155200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20231211 | 155100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20231211 | 155000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20231211 | 154900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20231211 | 154800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20231211 | 154700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20231211 | 154600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20231211 | 154500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20231211 | 154400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20231211 | 154300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20231211 | 154200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20231211 | 154100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20231211 | 154000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20231211 | 153900 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20231211 | 153800 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20231211 | 153700 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20231211 | 153600 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20231211 | 153500 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20231211 | 153400 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20231211 | 153300 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20231211 | 153200 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20231211 | 153100 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20231211 | 153000 | 3486972750 | 23150 | 23150 | 23150 | 23150 | 23218 |
| 183 | 20231211 | 152900 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20231211 | 152800 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20231211 | 152700 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20231211 | 152600 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20231211 | 152500 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20231211 | 152400 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20231211 | 152300 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20231211 | 152200 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20231211 | 152100 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20231211 | 152000 | 3218224400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20231211 | 151900 | 3218224400 | 23150 | 23100 | 23150 | 23100 | 680 |
| 194 | 20231211 | 151800 | 3202497450 | 23100 | 23150 | 23150 | 23100 | 436 |
| 195 | 20231211 | 151700 | 3192422750 | 23150 | 23150 | 23150 | 23100 | 381 |
| 196 | 20231211 | 151600 | 3183610200 | 23150 | 23100 | 23150 | 23100 | 1113 |
| 197 | 20231211 | 151500 | 3157847650 | 23100 | 23100 | 23100 | 23050 | 795 |
| 198 | 20231211 | 151400 | 3139483400 | 23100 | 23050 | 23100 | 23050 | 1594 |
| 199 | 20231211 | 151300 | 3102680100 | 23100 | 23100 | 23100 | 23100 | 1717 |
| 200 | 20231211 | 151200 | 3063017400 | 23050 | 23050 | 23100 | 23050 | 264 |
| 201 | 20231211 | 151100 | 3056921350 | 23100 | 23050 | 23100 | 23050 | 601 |
| 202 | 20231211 | 151000 | 3043038900 | 23050 | 23100 | 23100 | 23050 | 227 |
| 203 | 20231211 | 150900 | 3037798300 | 23100 | 23050 | 23100 | 23050 | 842 |
| 204 | 20231211 | 150800 | 3018350150 | 23050 | 23050 | 23100 | 23050 | 53 |
| 205 | 20231211 | 150700 | 3017127500 | 23100 | 23100 | 23100 | 23050 | 33 |
| 206 | 20231211 | 150600 | 3016365300 | 23050 | 23100 | 23100 | 23050 | 490 |
| 207 | 20231211 | 150500 | 3005054950 | 23100 | 23100 | 23100 | 23050 | 25 |
| 208 | 20231211 | 150400 | 3004477600 | 23100 | 23050 | 23100 | 23050 | 187 |
| 209 | 20231211 | 150300 | 3000163100 | 23050 | 23050 | 23050 | 23000 | 55 |
| 210 | 20231211 | 150200 | 2998895500 | 23100 | 23050 | 23100 | 23000 | 388 |
| 211 | 20231211 | 150100 | 2989952650 | 23050 | 23050 | 23050 | 23050 | 116 |
| 212 | 20231211 | 150000 | 2987278850 | 23100 | 23100 | 23100 | 23050 | 252 |
| 213 | 20231211 | 145900 | 2981469000 | 23100 | 23050 | 23100 | 23050 | 1638 |
| 214 | 20231211 | 145800 | 2943690950 | 23100 | 23050 | 23100 | 23050 | 1074 |
| 215 | 20231211 | 145700 | 2918933950 | 23050 | 23100 | 23100 | 23050 | 446 |
| 216 | 20231211 | 145600 | 2908645600 | 23050 | 23100 | 23100 | 23050 | 24 |
| 217 | 20231211 | 145500 | 2908091950 | 23050 | 23100 | 23100 | 23000 | 406 |
| 218 | 20231211 | 145400 | 2898729050 | 23100 | 23100 | 23100 | 23050 | 145 |
| 219 | 20231211 | 145300 | 2895385250 | 23100 | 23050 | 23100 | 23050 | 13 |
| 220 | 20231211 | 145200 | 2895085100 | 23100 | 23050 | 23100 | 23000 | 255 |
| 221 | 20231211 | 145100 | 2889200000 | 23050 | 23050 | 23100 | 23050 | 610 |
| 222 | 20231211 | 145000 | 2875138150 | 23050 | 23100 | 23100 | 23050 | 549 |
| 223 | 20231211 | 144900 | 2862458750 | 23050 | 23050 | 23100 | 23050 | 73 |
| 224 | 20231211 | 144800 | 2860775700 | 23050 | 23100 | 23100 | 23000 | 2742 |
| 225 | 20231211 | 144700 | 2797560150 | 23050 | 23100 | 23100 | 23050 | 134 |
| 226 | 20231211 | 144600 | 2794470400 | 23100 | 23050 | 23100 | 23050 | 360 |
| 227 | 20231211 | 144500 | 2786161700 | 23100 | 23050 | 23100 | 23050 | 161 |
| 228 | 20231211 | 144400 | 2782442750 | 23050 | 23100 | 23100 | 23050 | 85 |
| 229 | 20231211 | 144300 | 2780482250 | 23050 | 23100 | 23100 | 23050 | 212 |
| 230 | 20231211 | 144200 | 2775588200 | 23100 | 23050 | 23100 | 23050 | 17 |
| 231 | 20231211 | 144100 | 2775195700 | 23050 | 23100 | 23100 | 23050 | 492 |
| 232 | 20231211 | 144000 | 2763841450 | 23050 | 23100 | 23100 | 23050 | 132 |
| 233 | 20231211 | 143900 | 2760795400 | 23100 | 23050 | 23100 | 23050 | 123 |
| 234 | 20231211 | 143800 | 2757954250 | 23100 | 23100 | 23100 | 23100 | 153 |
| 235 | 20231211 | 143700 | 2754419950 | 23100 | 23050 | 23100 | 23050 | 426 |
| 236 | 20231211 | 143600 | 2744592600 | 23100 | 23100 | 23100 | 23050 | 193 |
| 237 | 20231211 | 143500 | 2740136000 | 23100 | 23100 | 23100 | 23050 | 61 |
| 238 | 20231211 | 143400 | 2738727050 | 23100 | 23100 | 23100 | 23050 | 29 |
| 239 | 20231211 | 143300 | 2738057300 | 23100 | 23100 | 23100 | 23050 | 268 |
| 240 | 20231211 | 143200 | 2731869450 | 23050 | 23050 | 23100 | 23050 | 214 |
| 241 | 20231211 | 143100 | 2726936400 | 23100 | 23100 | 23100 | 23050 | 398 |
| 242 | 20231211 | 143000 | 2717754500 | 23100 | 23100 | 23100 | 23050 | 74 |
| 243 | 20231211 | 142900 | 2716045350 | 23100 | 23050 | 23100 | 23050 | 266 |
| 244 | 20231211 | 142800 | 2709906300 | 23050 | 23100 | 23100 | 23050 | 303 |
| 245 | 20231211 | 142700 | 2702917950 | 23100 | 23100 | 23100 | 23100 | 29 |
| 246 | 20231211 | 142600 | 2702248050 | 23050 | 23100 | 23100 | 23050 | 601 |
| 247 | 20231211 | 142500 | 2688367200 | 23100 | 23100 | 23100 | 23050 | 148 |
| 248 | 20231211 | 142400 | 2684948550 | 23100 | 23100 | 23100 | 23050 | 886 |
| 249 | 20231211 | 142300 | 2664482100 | 23100 | 23100 | 23100 | 23050 | 81 |
| 250 | 20231211 | 142200 | 2662611150 | 23050 | 23100 | 23100 | 23050 | 416 |
| 251 | 20231211 | 142100 | 2653007700 | 23100 | 23100 | 23100 | 23100 | 129 |
| 252 | 20231211 | 142000 | 2650027800 | 23050 | 23100 | 23100 | 23050 | 72 |
| 253 | 20231211 | 141900 | 2648367100 | 23100 | 23050 | 23100 | 23050 | 317 |
| 254 | 20231211 | 141800 | 2641045050 | 23050 | 23100 | 23100 | 23050 | 180 |
| 255 | 20231211 | 141700 | 2636892050 | 23050 | 23100 | 23100 | 23050 | 256 |
| 256 | 20231211 | 141600 | 2630981350 | 23100 | 23050 | 23100 | 23050 | 178 |
| 257 | 20231211 | 141500 | 2626869700 | 23100 | 23100 | 23100 | 23050 | 231 |
| 258 | 20231211 | 141400 | 2621538300 | 23100 | 23100 | 23100 | 23050 | 64 |
| 259 | 20231211 | 141300 | 2620060050 | 23100 | 23100 | 23100 | 23050 | 37 |
| 260 | 20231211 | 141200 | 2619205500 | 23100 | 23100 | 23100 | 23050 | 250 |
| 261 | 20231211 | 141100 | 2613430650 | 23050 | 23100 | 23100 | 23050 | 446 |
| 262 | 20231211 | 141000 | 2603130950 | 23100 | 23050 | 23100 | 23050 | 180 |
| 263 | 20231211 | 140900 | 2598974000 | 23100 | 23050 | 23100 | 23050 | 49 |
| 264 | 20231211 | 140800 | 2597843000 | 23100 | 23100 | 23100 | 23050 | 96 |
| 265 | 20231211 | 140700 | 2595628300 | 23100 | 23100 | 23100 | 23050 | 320 |
| 266 | 20231211 | 140600 | 2588240150 | 23100 | 23050 | 23100 | 23050 | 244 |
| 267 | 20231211 | 140500 | 2582614450 | 23100 | 23050 | 23100 | 23050 | 230 |
| 268 | 20231211 | 140400 | 2577302700 | 23100 | 23100 | 23100 | 23050 | 116 |
| 269 | 20231211 | 140300 | 2574627900 | 23100 | 23100 | 23100 | 23050 | 313 |
| 270 | 20231211 | 140200 | 2567402200 | 23050 | 23100 | 23100 | 23050 | 51 |
| 271 | 20231211 | 140100 | 2566224250 | 23100 | 23100 | 23100 | 23050 | 75 |
| 272 | 20231211 | 140000 | 2564492050 | 23100 | 23100 | 23100 | 23050 | 349 |
| 273 | 20231211 | 135900 | 2556438900 | 23100 | 23100 | 23100 | 23050 | 119 |
| 274 | 20231211 | 135800 | 2553692250 | 23100 | 23100 | 23100 | 23050 | 708 |
| 275 | 20231211 | 135700 | 2537340450 | 23100 | 23100 | 23100 | 23050 | 733 |
| 276 | 20231211 | 135600 | 2520431600 | 23050 | 23100 | 23100 | 23050 | 662 |
| 277 | 20231211 | 135500 | 2505157700 | 23050 | 23100 | 23100 | 23050 | 515 |
| 278 | 20231211 | 135400 | 2493266650 | 23100 | 23050 | 23100 | 23000 | 2502 |
| 279 | 20231211 | 135300 | 2435595400 | 23050 | 23050 | 23050 | 23000 | 2857 |
| 280 | 20231211 | 135200 | 2369744800 | 23050 | 23000 | 23050 | 23000 | 101 |
| 281 | 20231211 | 135100 | 2367420750 | 23000 | 23050 | 23050 | 23000 | 201 |
| 282 | 20231211 | 135000 | 2362787850 | 23050 | 23050 | 23050 | 23000 | 35 |
| 283 | 20231211 | 134900 | 2361981250 | 23050 | 23050 | 23050 | 23000 | 154 |
| 284 | 20231211 | 134800 | 2358435200 | 23050 | 23050 | 23050 | 23000 | 150 |
| 285 | 20231211 | 134700 | 2354977850 | 23050 | 23000 | 23050 | 23000 | 149 |
| 286 | 20231211 | 134600 | 2351545500 | 23050 | 23050 | 23050 | 23050 | 160 |
| 287 | 20231211 | 134500 | 2347857500 | 23000 | 23050 | 23050 | 23000 | 118 |
| 288 | 20231211 | 134400 | 2345141900 | 23050 | 23050 | 23050 | 23000 | 441 |
| 289 | 20231211 | 134300 | 2334989150 | 23000 | 23000 | 23050 | 23000 | 32 |
| 290 | 20231211 | 134200 | 2334251950 | 23000 | 23000 | 23050 | 23000 | 71 |
| 291 | 20231211 | 134100 | 2332617800 | 23050 | 23000 | 23050 | 23000 | 141 |
| 292 | 20231211 | 134000 | 2329367950 | 23050 | 23050 | 23050 | 23000 | 236 |
| 293 | 20231211 | 133900 | 2323936100 | 23050 | 23050 | 23050 | 23050 | 155 |
| 294 | 20231211 | 133800 | 2320363350 | 23050 | 23050 | 23050 | 23000 | 152 |
| 295 | 20231211 | 133700 | 2316863350 | 23050 | 23050 | 23050 | 23050 | 165 |
| 296 | 20231211 | 133600 | 2313060100 | 23050 | 23050 | 23050 | 23050 | 35 |
| 297 | 20231211 | 133500 | 2312253350 | 23050 | 23050 | 23050 | 23050 | 85 |
| 298 | 20231211 | 133400 | 2310294100 | 23050 | 23050 | 23050 | 23000 | 199 |
| 299 | 20231211 | 133300 | 2305709800 | 23050 | 23050 | 23050 | 23000 | 104 |
| 300 | 20231211 | 133200 | 2303314100 | 23050 | 23050 | 23050 | 23050 | 157 |
| 301 | 20231211 | 133100 | 2299695250 | 23050 | 23050 | 23050 | 23000 | 82 |
| 302 | 20231211 | 133000 | 2297808200 | 23050 | 23050 | 23050 | 23050 | 707 |
| 303 | 20231211 | 132900 | 2281511850 | 23050 | 23050 | 23050 | 23050 | 43 |
| 304 | 20231211 | 132800 | 2280520700 | 23050 | 23050 | 23050 | 23000 | 175 |
| 305 | 20231211 | 132700 | 2276491950 | 23050 | 23000 | 23050 | 23000 | 234 |
| 306 | 20231211 | 132600 | 2271102650 | 23050 | 23050 | 23050 | 23050 | 75 |
| 307 | 20231211 | 132500 | 2269373900 | 23050 | 23050 | 23050 | 23050 | 155 |
| 308 | 20231211 | 132400 | 2265801150 | 23050 | 23000 | 23050 | 23000 | 65 |
| 309 | 20231211 | 132300 | 2264303000 | 23050 | 23000 | 23050 | 23000 | 96 |
| 310 | 20231211 | 132200 | 2262094000 | 23050 | 23050 | 23050 | 23050 | 154 |
| 311 | 20231211 | 132100 | 2258544300 | 23050 | 23000 | 23050 | 23000 | 107 |
| 312 | 20231211 | 132000 | 2256079350 | 23050 | 23000 | 23050 | 23000 | 192 |
| 313 | 20231211 | 131900 | 2251656150 | 23000 | 23050 | 23050 | 23000 | 67 |
| 314 | 20231211 | 131800 | 2250113950 | 23000 | 23050 | 23050 | 23000 | 147 |
| 315 | 20231211 | 131700 | 2246725650 | 23050 | 23050 | 23050 | 23000 | 165 |
| 316 | 20231211 | 131600 | 2242927450 | 23050 | 23050 | 23050 | 23000 | 453 |
| 317 | 20231211 | 131500 | 2232507100 | 23000 | 23050 | 23050 | 23000 | 238 |
| 318 | 20231211 | 131400 | 2227022700 | 23050 | 23050 | 23050 | 23050 | 60 |
| 319 | 20231211 | 131300 | 2225639700 | 23050 | 23050 | 23050 | 23000 | 222 |
| 320 | 20231211 | 131200 | 2220522800 | 23050 | 23000 | 23050 | 23000 | 94 |
| 321 | 20231211 | 131100 | 2218358400 | 23050 | 23050 | 23050 | 23050 | 166 |
| 322 | 20231211 | 131000 | 2214532100 | 23050 | 23050 | 23050 | 23050 | 67 |
| 323 | 20231211 | 130900 | 2212987750 | 23050 | 23000 | 23050 | 23000 | 100 |
| 324 | 20231211 | 130800 | 2210686600 | 23050 | 23050 | 23050 | 23050 | 219 |
| 325 | 20231211 | 130700 | 2205638650 | 23000 | 23050 | 23050 | 23000 | 65 |
| 326 | 20231211 | 130600 | 2204142700 | 23050 | 23050 | 23050 | 23000 | 201 |
| 327 | 20231211 | 130500 | 2199512200 | 23050 | 23000 | 23050 | 23000 | 143 |
| 328 | 20231211 | 130400 | 2196218550 | 23050 | 23050 | 23050 | 23050 | 144 |
| 329 | 20231211 | 130300 | 2192899350 | 23050 | 23050 | 23050 | 23050 | 56 |
| 330 | 20231211 | 130200 | 2191608550 | 23050 | 23000 | 23050 | 23000 | 53 |
| 331 | 20231211 | 130100 | 2190388750 | 23000 | 23050 | 23050 | 23000 | 217 |
| 332 | 20231211 | 130000 | 2185390550 | 23000 | 23000 | 23050 | 23000 | 680 |
| 333 | 20231211 | 125900 | 2169750350 | 23050 | 23050 | 23050 | 23000 | 337 |
| 334 | 20231211 | 125800 | 2161991300 | 23050 | 23050 | 23050 | 23050 | 83 |
| 335 | 20231211 | 125700 | 2160078150 | 23050 | 23050 | 23050 | 23000 | 155 |
| 336 | 20231211 | 125600 | 2156511950 | 23050 | 23050 | 23050 | 23050 | 409 |
| 337 | 20231211 | 125500 | 2147084500 | 23050 | 23050 | 23050 | 22950 | 1087 |
| 338 | 20231211 | 125400 | 2122111550 | 23050 | 23000 | 23050 | 23000 | 226 |
| 339 | 20231211 | 125300 | 2116906150 | 23000 | 23000 | 23000 | 23000 | 32 |
| 340 | 20231211 | 125200 | 2116170150 | 23050 | 23000 | 23050 | 23000 | 251 |
| 341 | 20231211 | 125100 | 2110385150 | 23050 | 23050 | 23050 | 23000 | 81 |
| 342 | 20231211 | 125000 | 2108521250 | 23000 | 23050 | 23050 | 23000 | 92 |
| 343 | 20231211 | 124900 | 2106402900 | 23050 | 23050 | 23050 | 23050 | 205 |
| 344 | 20231211 | 124800 | 2101677650 | 23050 | 23000 | 23050 | 23000 | 17 |
| 345 | 20231211 | 124700 | 2101286050 | 23000 | 23000 | 23050 | 23000 | 519 |
| 346 | 20231211 | 124600 | 2089348350 | 23050 | 23050 | 23050 | 23000 | 76 |
| 347 | 20231211 | 124500 | 2087600050 | 23050 | 23050 | 23050 | 23050 | 207 |
| 348 | 20231211 | 124400 | 2082828700 | 23050 | 23000 | 23050 | 23000 | 514 |
| 349 | 20231211 | 124300 | 2071006150 | 23050 | 23000 | 23050 | 23000 | 144 |
| 350 | 20231211 | 124200 | 2067693950 | 23000 | 23050 | 23050 | 23000 | 767 |
| 351 | 20231211 | 124100 | 2050052900 | 23000 | 23000 | 23050 | 23000 | 104 |
| 352 | 20231211 | 124000 | 2047660350 | 23050 | 23000 | 23050 | 23000 | 346 |
| 353 | 20231211 | 123900 | 2039692050 | 23000 | 23050 | 23050 | 23000 | 488 |
| 354 | 20231211 | 123800 | 2028453100 | 23050 | 23000 | 23050 | 22950 | 4101 |
| 355 | 20231211 | 123700 | 1934115550 | 23000 | 23000 | 23000 | 22950 | 203 |
| 356 | 20231211 | 123600 | 1929446600 | 23000 | 23000 | 23000 | 23000 | 70 |
| 357 | 20231211 | 123500 | 1927836600 | 23000 | 22950 | 23000 | 22950 | 280 |
| 358 | 20231211 | 123400 | 1921399100 | 22950 | 23000 | 23000 | 22950 | 100 |
| 359 | 20231211 | 123300 | 1919103400 | 23000 | 23000 | 23000 | 23000 | 227 |
| 360 | 20231211 | 123200 | 1913882400 | 22950 | 23000 | 23000 | 22950 | 5 |
| 361 | 20231211 | 123100 | 1913767450 | 23000 | 23000 | 23000 | 23000 | 83 |
| 362 | 20231211 | 123000 | 1911858450 | 23000 | 23000 | 23000 | 23000 | 250 |
| 363 | 20231211 | 122900 | 1906108450 | 23000 | 23000 | 23000 | 23000 | 187 |
| 364 | 20231211 | 122800 | 1901807450 | 23000 | 23000 | 23000 | 22950 | 227 |
| 365 | 20231211 | 122700 | 1896590050 | 22950 | 23000 | 23000 | 22950 | 36 |
| 366 | 20231211 | 122600 | 1895763100 | 23000 | 23000 | 23000 | 23000 | 202 |
| 367 | 20231211 | 122500 | 1891117100 | 23000 | 23000 | 23000 | 23000 | 12 |
| 368 | 20231211 | 122400 | 1890841100 | 23000 | 23000 | 23000 | 22950 | 59 |
| 369 | 20231211 | 122300 | 1889486250 | 22950 | 23000 | 23000 | 22950 | 157 |
| 370 | 20231211 | 122200 | 1885875300 | 22950 | 23000 | 23000 | 22950 | 57 |
| 371 | 20231211 | 122100 | 1884564350 | 23000 | 23000 | 23000 | 22950 | 180 |
| 372 | 20231211 | 122000 | 1880425900 | 23000 | 23000 | 23000 | 22950 | 41 |
| 373 | 20231211 | 121900 | 1879484250 | 23000 | 23000 | 23000 | 22950 | 139 |
| 374 | 20231211 | 121800 | 1876287300 | 23000 | 23000 | 23000 | 23000 | 17 |
| 375 | 20231211 | 121700 | 1875896300 | 23000 | 23000 | 23000 | 23000 | 255 |
| 376 | 20231211 | 121600 | 1870031300 | 23000 | 23000 | 23000 | 23000 | 150 |
| 377 | 20231211 | 121500 | 1866581300 | 23000 | 22950 | 23000 | 22950 | 51 |
| 378 | 20231211 | 121400 | 1865410800 | 22950 | 23000 | 23000 | 22950 | 177 |
| 379 | 20231211 | 121300 | 1861341400 | 23000 | 23000 | 23000 | 22950 | 26 |
| 380 | 20231211 | 121200 | 1860743450 | 23000 | 23000 | 23000 | 23000 | 11 |
| 381 | 20231211 | 121100 | 1860490450 | 23000 | 23000 | 23000 | 23000 | 174 |
| 382 | 20231211 | 121000 | 1856488450 | 23000 | 23000 | 23000 | 22950 | 19 |
| 383 | 20231211 | 120900 | 1856051500 | 23000 | 23000 | 23000 | 22950 | 165 |
| 384 | 20231211 | 120800 | 1852257000 | 22950 | 23000 | 23000 | 22950 | 21 |
| 385 | 20231211 | 120700 | 1851774050 | 23000 | 23000 | 23000 | 22950 | 255 |
| 386 | 20231211 | 120600 | 1845914050 | 23000 | 23000 | 23000 | 22950 | 280 |
| 387 | 20231211 | 120500 | 1839486700 | 22950 | 23000 | 23000 | 22950 | 12 |
| 388 | 20231211 | 120400 | 1839210750 | 23000 | 23000 | 23000 | 23000 | 145 |
| 389 | 20231211 | 120300 | 1835875750 | 23000 | 22950 | 23000 | 22950 | 63 |
| 390 | 20231211 | 120200 | 1834429300 | 23000 | 23000 | 23000 | 22950 | 562 |
| 391 | 20231211 | 120100 | 1821523800 | 23000 | 23000 | 23000 | 22950 | 502 |
| 392 | 20231211 | 120000 | 1809983350 | 23000 | 23000 | 23000 | 23000 | 506 |
| 393 | 20231211 | 115900 | 1798345350 | 23000 | 23000 | 23000 | 23000 | 23 |
| 394 | 20231211 | 115800 | 1797816350 | 23000 | 23000 | 23000 | 23000 | 4 |
| 395 | 20231211 | 115700 | 1797724350 | 23000 | 23000 | 23000 | 22950 | 221 |
| 396 | 20231211 | 115600 | 1792643750 | 22950 | 22950 | 23000 | 22950 | 60 |
| 397 | 20231211 | 115500 | 1791266200 | 23000 | 22950 | 23000 | 22950 | 135 |
| 398 | 20231211 | 115400 | 1788161250 | 23000 | 22950 | 23000 | 22950 | 66 |
| 399 | 20231211 | 115300 | 1786644750 | 22950 | 23000 | 23000 | 22950 | 158 |
| 400 | 20231211 | 115200 | 1783011450 | 22950 | 23000 | 23000 | 22950 | 57 |
| 401 | 20231211 | 115100 | 1781702650 | 23000 | 23000 | 23000 | 23000 | 3 |
| 402 | 20231211 | 115000 | 1781633650 | 23000 | 23000 | 23000 | 23000 | 145 |
| 403 | 20231211 | 114900 | 1778298650 | 23000 | 23000 | 23000 | 22950 | 413 |
| 404 | 20231211 | 114800 | 1768808150 | 23000 | 23000 | 23000 | 22950 | 223 |
| 405 | 20231211 | 114700 | 1763683200 | 23000 | 23000 | 23000 | 22950 | 14 |
| 406 | 20231211 | 114600 | 1763361250 | 23000 | 23000 | 23000 | 23000 | 15 |
| 407 | 20231211 | 114500 | 1763016250 | 23000 | 23000 | 23000 | 23000 | 146 |
| 408 | 20231211 | 114400 | 1759658250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 409 | 20231211 | 114300 | 1759658250 | 23000 | 22950 | 23000 | 22950 | 189 |
| 410 | 20231211 | 114200 | 1755313300 | 23000 | 23000 | 23000 | 23000 | 14 |
| 411 | 20231211 | 114100 | 1754991300 | 23000 | 23000 | 23000 | 23000 | 137 |
| 412 | 20231211 | 114000 | 1751840300 | 23000 | 23000 | 23000 | 23000 | 15 |
| 413 | 20231211 | 113900 | 1751495300 | 23000 | 22950 | 23000 | 22950 | 40 |
| 414 | 20231211 | 113800 | 1750575550 | 22950 | 23000 | 23000 | 22950 | 214 |
| 415 | 20231211 | 113700 | 1745653600 | 23000 | 23000 | 23000 | 23000 | 370 |
| 416 | 20231211 | 113600 | 1737143600 | 23000 | 23000 | 23000 | 23000 | 195 |
| 417 | 20231211 | 113500 | 1732658600 | 23000 | 23050 | 23050 | 23000 | 264 |
| 418 | 20231211 | 113400 | 1726585850 | 23000 | 23050 | 23050 | 23000 | 135 |
| 419 | 20231211 | 113300 | 1723474150 | 23000 | 23000 | 23000 | 23000 | 700 |
| 420 | 20231211 | 113200 | 1707374150 | 23050 | 23000 | 23050 | 23000 | 101 |
| 421 | 20231211 | 113100 | 1705050400 | 23050 | 23050 | 23050 | 23000 | 280 |
| 422 | 20231211 | 113000 | 1698603200 | 23050 | 23050 | 23050 | 23000 | 548 |
| 423 | 20231211 | 112900 | 1685998400 | 23000 | 23050 | 23050 | 23000 | 1001 |
| 424 | 20231211 | 112800 | 1662967550 | 23050 | 23050 | 23050 | 23050 | 98 |
| 425 | 20231211 | 112700 | 1660708650 | 23050 | 23050 | 23050 | 23050 | 150 |
| 426 | 20231211 | 112600 | 1657251150 | 23050 | 23050 | 23050 | 23000 | 102 |
| 427 | 20231211 | 112500 | 1654903650 | 23050 | 23050 | 23050 | 23000 | 72 |
| 428 | 20231211 | 112400 | 1653245500 | 23050 | 23050 | 23050 | 23050 | 137 |
| 429 | 20231211 | 112300 | 1650087650 | 23050 | 23050 | 23050 | 23050 | 13 |
| 430 | 20231211 | 112200 | 1649788000 | 23050 | 23050 | 23050 | 23000 | 254 |
| 431 | 20231211 | 112100 | 1643936250 | 23050 | 23050 | 23050 | 23000 | 64 |
| 432 | 20231211 | 112000 | 1642463550 | 23000 | 23000 | 23000 | 23000 | 4 |
| 433 | 20231211 | 111900 | 1642371550 | 23050 | 23000 | 23050 | 23000 | 195 |
| 434 | 20231211 | 111800 | 1637879100 | 23000 | 23000 | 23050 | 23000 | 2434 |
| 435 | 20231211 | 111700 | 1581877450 | 23000 | 23000 | 23000 | 23000 | 134 |
| 436 | 20231211 | 111600 | 1578795450 | 23000 | 23050 | 23050 | 23000 | 2106 |
| 437 | 20231211 | 111500 | 1530356250 | 23050 | 23000 | 23050 | 22950 | 5978 |
| 438 | 20231211 | 111400 | 1392835150 | 22950 | 22950 | 22950 | 22950 | 280 |
| 439 | 20231211 | 111300 | 1386409150 | 23000 | 23000 | 23000 | 23000 | 30 |
| 440 | 20231211 | 111200 | 1385719150 | 23000 | 23000 | 23000 | 22950 | 2240 |
| 441 | 20231211 | 111100 | 1334303300 | 22950 | 23000 | 23000 | 22950 | 24 |
| 442 | 20231211 | 111000 | 1333751950 | 23000 | 22950 | 23000 | 22950 | 3797 |
| 443 | 20231211 | 110900 | 1246571200 | 22950 | 22950 | 23000 | 22950 | 1012 |
| 444 | 20231211 | 110800 | 1223345200 | 22950 | 22950 | 23000 | 22950 | 2278 |
| 445 | 20231211 | 110700 | 1171052150 | 22900 | 22950 | 22950 | 22900 | 1018 |
| 446 | 20231211 | 110600 | 1147696400 | 22950 | 22950 | 22950 | 22900 | 2278 |
| 447 | 20231211 | 110500 | 1095417050 | 23000 | 23000 | 23000 | 22950 | 161 |
| 448 | 20231211 | 110400 | 1091714550 | 23000 | 23000 | 23000 | 22950 | 358 |
| 449 | 20231211 | 110300 | 1083480600 | 23000 | 22950 | 23000 | 22950 | 139 |
| 450 | 20231211 | 110200 | 1080283800 | 23000 | 23000 | 23000 | 22950 | 182 |
| 451 | 20231211 | 110100 | 1076099200 | 22950 | 23000 | 23000 | 22950 | 21 |
| 452 | 20231211 | 110000 | 1075616300 | 23000 | 23000 | 23000 | 23000 | 141 |
| 453 | 20231211 | 105900 | 1072373300 | 23000 | 22950 | 23000 | 22950 | 117 |
| 454 | 20231211 | 105800 | 1069687500 | 23000 | 23000 | 23000 | 22950 | 684 |
| 455 | 20231211 | 105700 | 1053979800 | 23000 | 23000 | 23000 | 22950 | 19 |
| 456 | 20231211 | 105600 | 1053542850 | 23000 | 23000 | 23000 | 22950 | 174 |
| 457 | 20231211 | 105500 | 1049542800 | 22950 | 22950 | 23000 | 22950 | 162 |
| 458 | 20231211 | 105400 | 1045824050 | 23000 | 22950 | 23000 | 22950 | 39 |
| 459 | 20231211 | 105300 | 1044927700 | 22950 | 23000 | 23000 | 22950 | 161 |
| 460 | 20231211 | 105200 | 1041225050 | 22950 | 23000 | 23000 | 22950 | 13 |
| 461 | 20231211 | 105100 | 1040926100 | 23000 | 22950 | 23000 | 22950 | 157 |
| 462 | 20231211 | 105000 | 1037315450 | 22950 | 22950 | 23000 | 22950 | 19 |
| 463 | 20231211 | 104900 | 1036879350 | 23000 | 23000 | 23000 | 23000 | 279 |
| 464 | 20231211 | 104800 | 1030462350 | 23000 | 23000 | 23000 | 22950 | 63 |
| 465 | 20231211 | 104700 | 1029015850 | 23000 | 22950 | 23000 | 22950 | 67 |
| 466 | 20231211 | 104600 | 1027477350 | 23000 | 23000 | 23000 | 22950 | 195 |
| 467 | 20231211 | 104500 | 1022992400 | 23000 | 23000 | 23000 | 23000 | 13 |
| 468 | 20231211 | 104400 | 1022693400 | 22950 | 22950 | 23000 | 22950 | 1095 |
| 469 | 20231211 | 104300 | 997555600 | 22950 | 22950 | 22950 | 22900 | 57 |
| 470 | 20231211 | 104200 | 996247500 | 22950 | 22900 | 22950 | 22900 | 619 |
| 471 | 20231211 | 104100 | 982056000 | 22900 | 22950 | 22950 | 22900 | 138 |
| 472 | 20231211 | 104000 | 978894950 | 22950 | 22950 | 22950 | 22900 | 17 |
| 473 | 20231211 | 103900 | 978504850 | 22900 | 22950 | 22950 | 22900 | 140 |
| 474 | 20231211 | 103800 | 975292150 | 22950 | 22950 | 22950 | 22900 | 17 |
| 475 | 20231211 | 103700 | 974902050 | 22900 | 22950 | 22950 | 22900 | 164 |
| 476 | 20231211 | 103600 | 971138800 | 22900 | 22900 | 22950 | 22900 | 274 |
| 477 | 20231211 | 103500 | 964863200 | 22900 | 22900 | 22950 | 22900 | 74 |
| 478 | 20231211 | 103400 | 963165700 | 22950 | 22900 | 22950 | 22900 | 150 |
| 479 | 20231211 | 103300 | 959724050 | 22900 | 22950 | 22950 | 22900 | 45 |
| 480 | 20231211 | 103200 | 958693500 | 22950 | 22950 | 22950 | 22950 | 146 |
| 481 | 20231211 | 103100 | 955342800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 482 | 20231211 | 103000 | 955342800 | 22950 | 22950 | 22950 | 22950 | 145 |
| 483 | 20231211 | 102900 | 952015050 | 22950 | 22950 | 22950 | 22950 | 180 |
| 484 | 20231211 | 102800 | 947884050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 485 | 20231211 | 102700 | 947884050 | 22950 | 22950 | 22950 | 22950 | 1172 |
| 486 | 20231211 | 102600 | 920986650 | 22950 | 22950 | 23000 | 22900 | 317 |
| 487 | 20231211 | 102500 | 913711550 | 22950 | 22950 | 23000 | 22950 | 149 |
| 488 | 20231211 | 102400 | 910285350 | 22950 | 22950 | 22950 | 22950 | 49 |
| 489 | 20231211 | 102300 | 909160800 | 22950 | 22950 | 23000 | 22950 | 196 |
| 490 | 20231211 | 102200 | 904655900 | 22950 | 22950 | 23000 | 22950 | 188 |
| 491 | 20231211 | 102100 | 900341250 | 22950 | 22950 | 22950 | 22950 | 8 |
| 492 | 20231211 | 102000 | 900157650 | 23000 | 23000 | 23000 | 22950 | 147 |
| 493 | 20231211 | 101900 | 896776700 | 23000 | 23000 | 23000 | 23000 | 8 |
| 494 | 20231211 | 101800 | 896592700 | 23000 | 23000 | 23000 | 23000 | 143 |
| 495 | 20231211 | 101700 | 893303700 | 23000 | 23000 | 23000 | 22950 | 42 |
| 496 | 20231211 | 101600 | 892339150 | 22950 | 22950 | 22950 | 22950 | 200 |
| 497 | 20231211 | 101500 | 887749150 | 22950 | 22950 | 22950 | 22900 | 474 |
| 498 | 20231211 | 101400 | 876870900 | 22950 | 22950 | 23000 | 22950 | 22 |
| 499 | 20231211 | 101300 | 876365950 | 22950 | 22950 | 23000 | 22950 | 160 |
| 500 | 20231211 | 101200 | 872687300 | 22950 | 22950 | 23000 | 22950 | 82 |
| 501 | 20231211 | 101100 | 870803550 | 22950 | 22950 | 23000 | 22950 | 383 |
| 502 | 20231211 | 101000 | 862007050 | 22950 | 22950 | 23000 | 22950 | 68 |
| 503 | 20231211 | 100900 | 860446200 | 22950 | 22950 | 23000 | 22950 | 50 |
| 504 | 20231211 | 100800 | 859298400 | 22950 | 22950 | 23000 | 22950 | 279 |
| 505 | 20231211 | 100700 | 852888650 | 22950 | 22950 | 23000 | 22950 | 91 |
| 506 | 20231211 | 100600 | 850799700 | 23000 | 22950 | 23000 | 22950 | 144 |
| 507 | 20231211 | 100500 | 847487750 | 23000 | 23000 | 23000 | 23000 | 2 |
| 508 | 20231211 | 100400 | 847441750 | 23000 | 22950 | 23000 | 22950 | 144 |
| 509 | 20231211 | 100300 | 844130250 | 22950 | 23000 | 23000 | 22950 | 248 |
| 510 | 20231211 | 100200 | 838426750 | 22950 | 22950 | 23000 | 22950 | 112 |
| 511 | 20231211 | 100100 | 835856300 | 22950 | 22900 | 22950 | 22900 | 1108 |
| 512 | 20231211 | 100000 | 810441600 | 22900 | 22950 | 22950 | 22900 | 25 |
| 513 | 20231211 | 095900 | 809869000 | 22900 | 22950 | 22950 | 22900 | 414 |
| 514 | 20231211 | 095800 | 800368300 | 22950 | 22950 | 23000 | 22950 | 167 |
| 515 | 20231211 | 095700 | 796535600 | 22950 | 22950 | 23000 | 22950 | 201 |
| 516 | 20231211 | 095600 | 791915950 | 23000 | 22950 | 23000 | 22950 | 1241 |
| 517 | 20231211 | 095500 | 763427850 | 22950 | 22950 | 23000 | 22950 | 69 |
| 518 | 20231211 | 095400 | 761842200 | 23000 | 22950 | 23000 | 22950 | 942 |
| 519 | 20231211 | 095300 | 740212150 | 22950 | 22950 | 23000 | 22950 | 567 |
| 520 | 20231211 | 095200 | 727199450 | 22950 | 22950 | 23000 | 22950 | 165 |
| 521 | 20231211 | 095100 | 723406050 | 22950 | 22950 | 23000 | 22950 | 32 |
| 522 | 20231211 | 095000 | 722671100 | 22950 | 23000 | 23000 | 22950 | 163 |
| 523 | 20231211 | 094900 | 718923000 | 23000 | 23000 | 23000 | 22950 | 144 |
| 524 | 20231211 | 094800 | 715611500 | 23000 | 22950 | 23000 | 22950 | 62 |
| 525 | 20231211 | 094700 | 714188000 | 22950 | 22950 | 23000 | 22950 | 173 |
| 526 | 20231211 | 094600 | 710210950 | 22950 | 22950 | 22950 | 22900 | 772 |
| 527 | 20231211 | 094500 | 692493750 | 22950 | 22950 | 23000 | 22950 | 258 |
| 528 | 20231211 | 094400 | 686565850 | 22950 | 22950 | 23000 | 22950 | 907 |
| 529 | 20231211 | 094300 | 665744100 | 22950 | 22950 | 23000 | 22950 | 314 |
| 530 | 20231211 | 094200 | 658537700 | 23000 | 22950 | 23000 | 22950 | 156 |
| 531 | 20231211 | 094100 | 654950750 | 22950 | 23050 | 23050 | 22950 | 2322 |
| 532 | 20231211 | 094000 | 601538300 | 23000 | 23000 | 23050 | 23000 | 1567 |
| 533 | 20231211 | 093900 | 565483400 | 23050 | 23000 | 23050 | 23000 | 184 |
| 534 | 20231211 | 093800 | 561245200 | 23050 | 23050 | 23050 | 23000 | 709 |
| 535 | 20231211 | 093700 | 544926800 | 23050 | 23050 | 23050 | 23000 | 603 |
| 536 | 20231211 | 093600 | 531054350 | 23050 | 23050 | 23050 | 23000 | 22 |
| 537 | 20231211 | 093500 | 530547350 | 23050 | 23000 | 23050 | 23000 | 275 |
| 538 | 20231211 | 093400 | 524212900 | 23000 | 23050 | 23050 | 22950 | 800 |
| 539 | 20231211 | 093300 | 505813250 | 23050 | 23050 | 23050 | 23000 | 227 |
| 540 | 20231211 | 093200 | 500584000 | 23050 | 23000 | 23050 | 23000 | 173 |
| 541 | 20231211 | 093100 | 496603100 | 23000 | 23050 | 23050 | 23000 | 253 |
| 542 | 20231211 | 093000 | 490782200 | 23050 | 23050 | 23050 | 23000 | 353 |
| 543 | 20231211 | 092900 | 482660650 | 23050 | 23000 | 23050 | 22900 | 3956 |
| 544 | 20231211 | 092800 | 391677900 | 23000 | 22900 | 23000 | 22900 | 41 |
| 545 | 20231211 | 092700 | 390737200 | 22950 | 23000 | 23000 | 22950 | 1015 |
| 546 | 20231211 | 092600 | 367435800 | 23000 | 23000 | 23000 | 22950 | 243 |
| 547 | 20231211 | 092500 | 361849200 | 23000 | 23000 | 23000 | 23000 | 34 |
| 548 | 20231211 | 092400 | 361067200 | 22900 | 22950 | 23000 | 22900 | 403 |
| 549 | 20231211 | 092300 | 351818200 | 23000 | 23000 | 23000 | 22900 | 53 |
| 550 | 20231211 | 092200 | 350599400 | 23000 | 22900 | 23000 | 22900 | 757 |
| 551 | 20231211 | 092100 | 333222700 | 22900 | 22950 | 23000 | 22900 | 424 |
| 552 | 20231211 | 092000 | 323488850 | 23000 | 22950 | 23000 | 22900 | 884 |
| 553 | 20231211 | 091900 | 303228500 | 23000 | 23000 | 23000 | 22900 | 1049 |
| 554 | 20231211 | 091800 | 279138000 | 23000 | 22950 | 23000 | 22950 | 359 |
| 555 | 20231211 | 091700 | 270896650 | 23000 | 23000 | 23000 | 23000 | 11 |
| 556 | 20231211 | 091600 | 270643650 | 23000 | 23000 | 23000 | 22950 | 143 |
| 557 | 20231211 | 091500 | 267354700 | 23000 | 23000 | 23000 | 23000 | 260 |
| 558 | 20231211 | 091400 | 261374700 | 23000 | 22950 | 23000 | 22950 | 221 |
| 559 | 20231211 | 091300 | 256302450 | 22950 | 22900 | 22950 | 22900 | 243 |
| 560 | 20231211 | 091200 | 250727750 | 22900 | 22950 | 22950 | 22900 | 571 |
| 561 | 20231211 | 091100 | 237629300 | 22950 | 22950 | 22950 | 22950 | 737 |
| 562 | 20231211 | 091000 | 220715150 | 23000 | 23000 | 23000 | 22950 | 256 |
| 563 | 20231211 | 090900 | 214829650 | 23000 | 22900 | 23050 | 22900 | 3124 |
| 564 | 20231211 | 090800 | 142958650 | 22900 | 22950 | 22950 | 22900 | 68 |
| 565 | 20231211 | 090700 | 141398300 | 22950 | 22850 | 22950 | 22850 | 424 |
| 566 | 20231211 | 090600 | 131686200 | 22900 | 22850 | 22900 | 22850 | 1192 |
| 567 | 20231211 | 090500 | 104448750 | 22800 | 22900 | 22900 | 22800 | 522 |
| 568 | 20231211 | 090400 | 92521850 | 22850 | 22800 | 22900 | 22800 | 406 |
| 569 | 20231211 | 090300 | 83264500 | 22800 | 22800 | 22800 | 22800 | 866 |
| 570 | 20231211 | 090200 | 63519700 | 22800 | 22900 | 22900 | 22800 | 1374 |
| 571 | 20231211 | 090100 | 32140050 | 22950 | 22950 | 23000 | 22900 | 241 |
| 572 | 20231211 | 090000 | 26613000 | 22950 | 22950 | 22950 | 22900 | 1161 |