32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 3 | 20231205 | 191000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231205 | 190900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231205 | 190800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231205 | 190700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231205 | 190600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231205 | 190500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231205 | 190400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231205 | 190300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231205 | 190200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231205 | 190100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231205 | 190000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231205 | 185900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231205 | 185800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231205 | 185700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231205 | 185600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231205 | 185500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231205 | 185400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231205 | 185300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231205 | 185200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231205 | 185100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231205 | 185000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231205 | 184900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231205 | 184800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231205 | 184700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231205 | 184600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231205 | 184500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231205 | 184400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231205 | 184300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231205 | 184200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231205 | 184100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 33 | 20231205 | 184000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231205 | 183900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231205 | 183800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231205 | 183700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231205 | 183600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231205 | 183500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231205 | 183400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231205 | 183300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231205 | 183200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231205 | 183100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231205 | 183000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231205 | 182900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231205 | 182800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231205 | 182700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231205 | 182600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231205 | 182500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231205 | 182400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231205 | 182300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231205 | 182200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231205 | 182100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231205 | 182000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231205 | 181900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231205 | 181800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231205 | 181700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231205 | 181600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231205 | 181500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231205 | 181400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231205 | 181300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231205 | 181200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231205 | 181100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 63 | 20231205 | 181000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231205 | 180900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231205 | 180800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231205 | 180700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231205 | 180600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231205 | 180500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231205 | 180400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231205 | 180300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231205 | 180200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231205 | 180100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231205 | 180000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231205 | 175900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231205 | 175800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231205 | 175700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231205 | 175600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231205 | 175500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231205 | 175400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231205 | 175300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231205 | 175200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231205 | 175100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231205 | 175000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231205 | 174900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231205 | 174800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231205 | 174700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231205 | 174600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231205 | 174500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231205 | 174400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231205 | 174300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231205 | 174200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231205 | 174100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 93 | 20231205 | 174000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231205 | 173900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231205 | 173800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231205 | 173700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231205 | 173600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231205 | 173500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231205 | 173400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231205 | 173300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231205 | 173200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231205 | 173100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231205 | 173000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231205 | 172900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231205 | 172800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231205 | 172700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231205 | 172600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231205 | 172500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231205 | 172400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231205 | 172300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231205 | 172200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231205 | 172100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231205 | 172000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231205 | 171900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231205 | 171800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231205 | 171700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231205 | 171600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231205 | 171500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231205 | 171400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231205 | 171300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231205 | 171200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231205 | 171100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 123 | 20231205 | 171000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231205 | 170900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231205 | 170800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231205 | 170700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231205 | 170600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231205 | 170500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231205 | 170400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231205 | 170300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231205 | 170200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231205 | 170100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231205 | 170000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231205 | 165900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231205 | 165800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231205 | 165700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231205 | 165600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231205 | 165500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231205 | 165400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231205 | 165300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231205 | 165200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231205 | 165100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231205 | 165000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231205 | 164900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231205 | 164800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231205 | 164700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231205 | 164600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231205 | 164500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231205 | 164400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231205 | 164300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231205 | 164200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231205 | 164100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 153 | 20231205 | 164000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231205 | 163900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231205 | 163800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231205 | 163700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231205 | 163600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231205 | 163500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231205 | 163400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231205 | 163300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231205 | 163200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231205 | 163100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231205 | 163000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231205 | 162900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231205 | 162800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231205 | 162700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231205 | 162600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231205 | 162500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231205 | 162400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231205 | 162300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231205 | 162200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231205 | 162100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231205 | 162000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231205 | 161900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231205 | 161800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231205 | 161700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231205 | 161600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231205 | 161500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231205 | 161400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231205 | 161300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231205 | 161200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231205 | 161100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 183 | 20231205 | 161000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231205 | 160900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231205 | 160800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231205 | 160700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231205 | 160600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231205 | 160500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231205 | 160400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231205 | 160300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231205 | 160200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231205 | 160100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231205 | 160000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231205 | 155900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231205 | 155800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231205 | 155700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231205 | 155600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231205 | 155500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231205 | 155400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231205 | 155300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231205 | 155200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231205 | 155100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231205 | 155000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231205 | 154900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231205 | 154800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231205 | 154700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231205 | 154600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231205 | 154500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231205 | 154400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231205 | 154300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231205 | 154200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231205 | 154100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 213 | 20231205 | 154000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231205 | 153900 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231205 | 153800 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231205 | 153700 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231205 | 153600 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231205 | 153500 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20231205 | 153400 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231205 | 153300 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231205 | 153200 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231205 | 153100 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231205 | 153000 | 3812256650 | 32950 | 32950 | 32950 | 32950 | 5306 |
| 224 | 20231205 | 152900 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231205 | 152800 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20231205 | 152700 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20231205 | 152600 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20231205 | 152500 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20231205 | 152400 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20231205 | 152300 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20231205 | 152200 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20231205 | 152100 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20231205 | 152000 | 3637423950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20231205 | 151900 | 3637423950 | 32950 | 32900 | 32950 | 32850 | 280 |
| 235 | 20231205 | 151800 | 3628204100 | 32900 | 32950 | 32950 | 32850 | 191 |
| 236 | 20231205 | 151700 | 3621914950 | 32950 | 32850 | 32950 | 32850 | 99 |
| 237 | 20231205 | 151600 | 3618659800 | 32850 | 32850 | 32950 | 32850 | 51 |
| 238 | 20231205 | 151500 | 3616981200 | 32850 | 32850 | 32950 | 32850 | 135 |
| 239 | 20231205 | 151400 | 3612541150 | 32850 | 32850 | 32900 | 32850 | 164 |
| 240 | 20231205 | 151300 | 3607151550 | 32850 | 32850 | 32900 | 32850 | 33 |
| 241 | 20231205 | 151200 | 3606067150 | 32900 | 32850 | 32900 | 32850 | 196 |
| 242 | 20231205 | 151100 | 3599622900 | 32850 | 32850 | 32900 | 32850 | 91 |
| 243 | 20231205 | 151000 | 3596633100 | 32850 | 32900 | 32950 | 32850 | 123 |
| 244 | 20231205 | 150900 | 3592585700 | 32850 | 32850 | 32950 | 32850 | 168 |
| 245 | 20231205 | 150800 | 3587058600 | 32850 | 32850 | 32900 | 32850 | 147 |
| 246 | 20231205 | 150700 | 3582225750 | 32850 | 32850 | 32900 | 32850 | 349 |
| 247 | 20231205 | 150600 | 3570745000 | 32850 | 32850 | 32850 | 32850 | 85 |
| 248 | 20231205 | 150500 | 3567952750 | 32850 | 32900 | 32950 | 32850 | 111 |
| 249 | 20231205 | 150400 | 3564301200 | 32850 | 32850 | 32950 | 32850 | 112 |
| 250 | 20231205 | 150300 | 3560619150 | 32900 | 32850 | 32900 | 32850 | 559 |
| 251 | 20231205 | 150200 | 3542230500 | 32900 | 32850 | 32900 | 32850 | 74 |
| 252 | 20231205 | 150100 | 3539799250 | 32900 | 32900 | 32900 | 32900 | 76 |
| 253 | 20231205 | 150000 | 3537298850 | 32950 | 33000 | 33000 | 32850 | 145 |
| 254 | 20231205 | 145900 | 3532521550 | 32950 | 32900 | 32950 | 32850 | 257 |
| 255 | 20231205 | 145800 | 3524058350 | 32900 | 32900 | 32950 | 32900 | 321 |
| 256 | 20231205 | 145700 | 3513487450 | 32900 | 32950 | 32950 | 32900 | 115 |
| 257 | 20231205 | 145600 | 3509702550 | 32900 | 32900 | 32950 | 32900 | 287 |
| 258 | 20231205 | 145500 | 3500250250 | 32950 | 32900 | 32950 | 32900 | 90 |
| 259 | 20231205 | 145400 | 3497288750 | 32900 | 32850 | 32900 | 32850 | 131 |
| 260 | 20231205 | 145300 | 3492980250 | 32850 | 32900 | 32950 | 32850 | 255 |
| 261 | 20231205 | 145200 | 3484583500 | 32900 | 32950 | 33000 | 32900 | 227 |
| 262 | 20231205 | 145100 | 3477097300 | 33000 | 32900 | 33000 | 32900 | 262 |
| 263 | 20231205 | 145000 | 3468468800 | 32900 | 32900 | 32900 | 32850 | 112 |
| 264 | 20231205 | 144900 | 3464785050 | 32950 | 32900 | 32950 | 32850 | 204 |
| 265 | 20231205 | 144800 | 3458064900 | 32900 | 32900 | 33000 | 32850 | 252 |
| 266 | 20231205 | 144700 | 3449765250 | 32900 | 32900 | 32950 | 32850 | 286 |
| 267 | 20231205 | 144600 | 3440354900 | 32850 | 32850 | 32950 | 32850 | 102 |
| 268 | 20231205 | 144500 | 3437000350 | 32850 | 32900 | 32900 | 32850 | 449 |
| 269 | 20231205 | 144400 | 3422232200 | 32850 | 32850 | 32950 | 32850 | 519 |
| 270 | 20231205 | 144300 | 3405154150 | 32900 | 32850 | 32950 | 32850 | 272 |
| 271 | 20231205 | 144200 | 3396197250 | 32900 | 32900 | 32950 | 32850 | 390 |
| 272 | 20231205 | 144100 | 3383361700 | 32950 | 32850 | 32950 | 32850 | 560 |
| 273 | 20231205 | 144000 | 3364912650 | 32850 | 32900 | 32950 | 32850 | 410 |
| 274 | 20231205 | 143900 | 3351415200 | 32900 | 32900 | 32950 | 32900 | 191 |
| 275 | 20231205 | 143800 | 3345129900 | 32900 | 32850 | 32950 | 32850 | 277 |
| 276 | 20231205 | 143700 | 3336010450 | 32850 | 32950 | 32950 | 32850 | 21 |
| 277 | 20231205 | 143600 | 3335319400 | 32850 | 32900 | 32950 | 32850 | 343 |
| 278 | 20231205 | 143500 | 3324026200 | 32900 | 32900 | 32950 | 32850 | 283 |
| 279 | 20231205 | 143400 | 3314708150 | 32900 | 32950 | 33000 | 32900 | 372 |
| 280 | 20231205 | 143300 | 3302443200 | 32950 | 32900 | 33000 | 32900 | 76 |
| 281 | 20231205 | 143200 | 3299938500 | 33000 | 32950 | 33000 | 32950 | 168 |
| 282 | 20231205 | 143100 | 3294401850 | 32950 | 33000 | 33000 | 32950 | 1504 |
| 283 | 20231205 | 143000 | 3244776550 | 32950 | 33000 | 33000 | 32950 | 298 |
| 284 | 20231205 | 142900 | 3234945950 | 32950 | 33000 | 33000 | 32950 | 660 |
| 285 | 20231205 | 142800 | 3213189750 | 32950 | 32950 | 33000 | 32950 | 29 |
| 286 | 20231205 | 142700 | 3212233950 | 33000 | 32950 | 33000 | 32950 | 305 |
| 287 | 20231205 | 142600 | 3202173700 | 32950 | 32900 | 33000 | 32850 | 179 |
| 288 | 20231205 | 142500 | 3196284050 | 32900 | 32950 | 33000 | 32850 | 401 |
| 289 | 20231205 | 142400 | 3183063700 | 33000 | 32950 | 33000 | 32950 | 33 |
| 290 | 20231205 | 142300 | 3181976050 | 32950 | 32950 | 32950 | 32900 | 418 |
| 291 | 20231205 | 142200 | 3168209300 | 32900 | 32750 | 32950 | 32750 | 91 |
| 292 | 20231205 | 142100 | 3165217800 | 32750 | 33000 | 33000 | 32700 | 7603 |
| 293 | 20231205 | 142000 | 2915713550 | 32950 | 32950 | 33000 | 32950 | 242 |
| 294 | 20231205 | 141900 | 2907730450 | 33000 | 32950 | 33000 | 32950 | 144 |
| 295 | 20231205 | 141800 | 2902984100 | 32950 | 32950 | 32950 | 32900 | 143 |
| 296 | 20231205 | 141700 | 2898277800 | 32900 | 32950 | 32950 | 32900 | 595 |
| 297 | 20231205 | 141600 | 2878676250 | 33000 | 33000 | 33000 | 32900 | 229 |
| 298 | 20231205 | 141500 | 2871124900 | 32950 | 33000 | 33000 | 32950 | 330 |
| 299 | 20231205 | 141400 | 2860242600 | 32950 | 33000 | 33000 | 32950 | 89 |
| 300 | 20231205 | 141300 | 2857308450 | 32950 | 33000 | 33000 | 32950 | 356 |
| 301 | 20231205 | 141200 | 2845568950 | 33000 | 32950 | 33000 | 32950 | 268 |
| 302 | 20231205 | 141100 | 2836728300 | 32950 | 32950 | 33000 | 32950 | 168 |
| 303 | 20231205 | 141000 | 2831184950 | 33000 | 33000 | 33050 | 33000 | 985 |
| 304 | 20231205 | 140900 | 2798679300 | 33000 | 33000 | 33000 | 32950 | 732 |
| 305 | 20231205 | 140800 | 2774526750 | 33000 | 32950 | 33000 | 32950 | 273 |
| 306 | 20231205 | 140700 | 2765523350 | 32950 | 33000 | 33000 | 32950 | 1768 |
| 307 | 20231205 | 140600 | 2707182750 | 32950 | 32950 | 33000 | 32950 | 231 |
| 308 | 20231205 | 140500 | 2699563250 | 33000 | 33000 | 33000 | 32950 | 172 |
| 309 | 20231205 | 140400 | 2693894350 | 33000 | 32950 | 33000 | 32950 | 262 |
| 310 | 20231205 | 140300 | 2685251400 | 32950 | 33000 | 33000 | 32950 | 243 |
| 311 | 20231205 | 140200 | 2677235950 | 32950 | 33000 | 33000 | 32950 | 2746 |
| 312 | 20231205 | 140100 | 2586623950 | 32950 | 32950 | 33000 | 32950 | 4524 |
| 313 | 20231205 | 140000 | 2437341700 | 33000 | 32950 | 33000 | 32850 | 205 |
| 314 | 20231205 | 135900 | 2430595800 | 33000 | 32900 | 33000 | 32900 | 234 |
| 315 | 20231205 | 135800 | 2422878150 | 32950 | 32950 | 33000 | 32950 | 450 |
| 316 | 20231205 | 135700 | 2408050500 | 32900 | 32900 | 32950 | 32900 | 240 |
| 317 | 20231205 | 135600 | 2400154250 | 32900 | 32850 | 32900 | 32850 | 122 |
| 318 | 20231205 | 135500 | 2396143950 | 32900 | 32850 | 32900 | 32850 | 20 |
| 319 | 20231205 | 135400 | 2395486650 | 32850 | 32900 | 32900 | 32850 | 160 |
| 320 | 20231205 | 135300 | 2390230350 | 32850 | 32900 | 32900 | 32850 | 121 |
| 321 | 20231205 | 135200 | 2386253150 | 32900 | 32850 | 32900 | 32850 | 158 |
| 322 | 20231205 | 135100 | 2381060500 | 32900 | 32950 | 32950 | 32850 | 146 |
| 323 | 20231205 | 135000 | 2376259800 | 32900 | 32900 | 33000 | 32900 | 116 |
| 324 | 20231205 | 134900 | 2372438950 | 32850 | 32900 | 32900 | 32850 | 118 |
| 325 | 20231205 | 134800 | 2368562350 | 32850 | 32900 | 32900 | 32850 | 61 |
| 326 | 20231205 | 134700 | 2366558300 | 32900 | 32900 | 32900 | 32850 | 231 |
| 327 | 20231205 | 134600 | 2358966700 | 32900 | 32850 | 32900 | 32850 | 47 |
| 328 | 20231205 | 134500 | 2357422500 | 32850 | 32900 | 32900 | 32850 | 36 |
| 329 | 20231205 | 134400 | 2356239600 | 32850 | 32900 | 32900 | 32850 | 176 |
| 330 | 20231205 | 134300 | 2350457750 | 32850 | 32850 | 32900 | 32850 | 96 |
| 331 | 20231205 | 134200 | 2347303950 | 32900 | 32850 | 32900 | 32850 | 146 |
| 332 | 20231205 | 134100 | 2342506550 | 32850 | 32900 | 32950 | 32850 | 525 |
| 333 | 20231205 | 134000 | 2325215700 | 32900 | 32850 | 32900 | 32850 | 73 |
| 334 | 20231205 | 133900 | 2322817500 | 32900 | 32850 | 32900 | 32850 | 189 |
| 335 | 20231205 | 133800 | 2316605000 | 32850 | 32850 | 32900 | 32850 | 59 |
| 336 | 20231205 | 133700 | 2314666700 | 32900 | 32900 | 32900 | 32850 | 77 |
| 337 | 20231205 | 133600 | 2312136750 | 32850 | 32850 | 32900 | 32850 | 136 |
| 338 | 20231205 | 133500 | 2307667950 | 32850 | 32900 | 32950 | 32850 | 196 |
| 339 | 20231205 | 133400 | 2301223700 | 32950 | 32900 | 32950 | 32900 | 73 |
| 340 | 20231205 | 133300 | 2298821850 | 32900 | 32850 | 32950 | 32850 | 140 |
| 341 | 20231205 | 133200 | 2294217800 | 32850 | 32850 | 32900 | 32850 | 44 |
| 342 | 20231205 | 133100 | 2292772050 | 32900 | 32900 | 32900 | 32850 | 189 |
| 343 | 20231205 | 133000 | 2286561000 | 32900 | 32900 | 32900 | 32850 | 97 |
| 344 | 20231205 | 132900 | 2283373200 | 32850 | 32900 | 32900 | 32850 | 6 |
| 345 | 20231205 | 132800 | 2283175900 | 32900 | 32900 | 32900 | 32850 | 150 |
| 346 | 20231205 | 132700 | 2278243000 | 32850 | 33000 | 33000 | 32850 | 4049 |
| 347 | 20231205 | 132600 | 2144633350 | 32900 | 32850 | 32950 | 32850 | 1063 |
| 348 | 20231205 | 132500 | 2109627700 | 32850 | 32850 | 32900 | 32850 | 93 |
| 349 | 20231205 | 132400 | 2106571450 | 32900 | 32850 | 32900 | 32850 | 72 |
| 350 | 20231205 | 132300 | 2104206150 | 32900 | 32850 | 32900 | 32850 | 114 |
| 351 | 20231205 | 132200 | 2100461050 | 32900 | 32850 | 32900 | 32850 | 57 |
| 352 | 20231205 | 132100 | 2098588500 | 32900 | 32850 | 32900 | 32850 | 706 |
| 353 | 20231205 | 132000 | 2075364900 | 32850 | 32900 | 32900 | 32850 | 141 |
| 354 | 20231205 | 131900 | 2070732950 | 32850 | 32900 | 32900 | 32850 | 32 |
| 355 | 20231205 | 131800 | 2069681650 | 32850 | 32900 | 32900 | 32850 | 169 |
| 356 | 20231205 | 131700 | 2064129900 | 32900 | 32900 | 32900 | 32850 | 113 |
| 357 | 20231205 | 131600 | 2060415600 | 32900 | 32850 | 32900 | 32850 | 5 |
| 358 | 20231205 | 131500 | 2060251200 | 32900 | 32900 | 32900 | 32850 | 170 |
| 359 | 20231205 | 131400 | 2054666550 | 32850 | 32950 | 32950 | 32850 | 70 |
| 360 | 20231205 | 131300 | 2052365650 | 32900 | 32900 | 32900 | 32900 | 22 |
| 361 | 20231205 | 131200 | 2051641850 | 32850 | 32900 | 32900 | 32850 | 181 |
| 362 | 20231205 | 131100 | 2045691800 | 32850 | 32900 | 32900 | 32850 | 247 |
| 363 | 20231205 | 131000 | 2037576500 | 32850 | 32900 | 32900 | 32850 | 102 |
| 364 | 20231205 | 130900 | 2034225700 | 32850 | 32800 | 32900 | 32800 | 352 |
| 365 | 20231205 | 130800 | 2022648600 | 32850 | 32900 | 32900 | 32850 | 75 |
| 366 | 20231205 | 130700 | 2020184700 | 32850 | 32850 | 32900 | 32850 | 212 |
| 367 | 20231205 | 130600 | 2013216900 | 32850 | 32900 | 32900 | 32850 | 31 |
| 368 | 20231205 | 130500 | 2012198450 | 32850 | 32850 | 32900 | 32850 | 168 |
| 369 | 20231205 | 130400 | 2006679550 | 32850 | 32850 | 32900 | 32850 | 70 |
| 370 | 20231205 | 130300 | 2004379950 | 32850 | 32900 | 32900 | 32850 | 4 |
| 371 | 20231205 | 130200 | 2004248450 | 32850 | 32850 | 32900 | 32850 | 169 |
| 372 | 20231205 | 130100 | 1998696700 | 32850 | 32850 | 32900 | 32850 | 69 |
| 373 | 20231205 | 130000 | 1996429950 | 32850 | 32900 | 32900 | 32850 | 24 |
| 374 | 20231205 | 125900 | 1995640450 | 32850 | 32900 | 32900 | 32850 | 285 |
| 375 | 20231205 | 125800 | 1986272500 | 32900 | 32900 | 32950 | 32900 | 74 |
| 376 | 20231205 | 125700 | 1983837750 | 32900 | 32900 | 32950 | 32900 | 101 |
| 377 | 20231205 | 125600 | 1980514750 | 32900 | 32950 | 32950 | 32900 | 89 |
| 378 | 20231205 | 125500 | 1977586550 | 32950 | 32900 | 32950 | 32900 | 122 |
| 379 | 20231205 | 125400 | 1973570150 | 32900 | 32900 | 33000 | 32900 | 1031 |
| 380 | 20231205 | 125300 | 1939551050 | 32900 | 32950 | 32950 | 32900 | 44 |
| 381 | 20231205 | 125200 | 1938103300 | 33000 | 32900 | 33000 | 32900 | 1002 |
| 382 | 20231205 | 125100 | 1905041450 | 32900 | 32950 | 32950 | 32900 | 110 |
| 383 | 20231205 | 125000 | 1901422350 | 32950 | 32950 | 32950 | 32950 | 2 |
| 384 | 20231205 | 124900 | 1901356450 | 32900 | 32900 | 33000 | 32850 | 3248 |
| 385 | 20231205 | 124800 | 1794202250 | 32900 | 32900 | 32950 | 32900 | 945 |
| 386 | 20231205 | 124700 | 1763069050 | 33000 | 32850 | 33000 | 32850 | 2003 |
| 387 | 20231205 | 124600 | 1697005400 | 32850 | 32900 | 32900 | 32850 | 99 |
| 388 | 20231205 | 124500 | 1693753150 | 32900 | 32900 | 32900 | 32900 | 3 |
| 389 | 20231205 | 124400 | 1693654450 | 32900 | 32900 | 32900 | 32850 | 84 |
| 390 | 20231205 | 124300 | 1690890950 | 32900 | 32900 | 32900 | 32900 | 47 |
| 391 | 20231205 | 124200 | 1689344650 | 32900 | 32950 | 32950 | 32900 | 308 |
| 392 | 20231205 | 124100 | 1679211350 | 32900 | 32950 | 32950 | 32900 | 150 |
| 393 | 20231205 | 124000 | 1674276250 | 32950 | 32950 | 32950 | 32950 | 2 |
| 394 | 20231205 | 123900 | 1674210350 | 32950 | 32850 | 33050 | 32850 | 4061 |
| 395 | 20231205 | 123800 | 1540102850 | 32850 | 32850 | 32850 | 32800 | 130 |
| 396 | 20231205 | 123700 | 1535837250 | 32850 | 32850 | 32850 | 32850 | 3 |
| 397 | 20231205 | 123600 | 1535738700 | 32850 | 32800 | 32850 | 32800 | 99 |
| 398 | 20231205 | 123500 | 1532491400 | 32850 | 32850 | 32850 | 32850 | 3 |
| 399 | 20231205 | 123400 | 1532392850 | 32850 | 32850 | 32850 | 32850 | 2 |
| 400 | 20231205 | 123300 | 1532327150 | 32850 | 32900 | 32900 | 32850 | 62 |
| 401 | 20231205 | 123200 | 1530290350 | 32850 | 32850 | 32850 | 32850 | 101 |
| 402 | 20231205 | 123100 | 1526972500 | 32850 | 32800 | 32850 | 32800 | 1108 |
| 403 | 20231205 | 123000 | 1490578400 | 32800 | 32800 | 32850 | 32800 | 79 |
| 404 | 20231205 | 122900 | 1487986300 | 32800 | 32800 | 32800 | 32800 | 65 |
| 405 | 20231205 | 122800 | 1485854300 | 32800 | 32800 | 32800 | 32800 | 100 |
| 406 | 20231205 | 122700 | 1482574300 | 32850 | 32850 | 32850 | 32850 | 2 |
| 407 | 20231205 | 122600 | 1482508600 | 32800 | 32850 | 32850 | 32800 | 3 |
| 408 | 20231205 | 122500 | 1482410100 | 32800 | 32850 | 32850 | 32800 | 99 |
| 409 | 20231205 | 122400 | 1479162800 | 32850 | 32850 | 32850 | 32850 | 3 |
| 410 | 20231205 | 122300 | 1479064250 | 32850 | 32800 | 32850 | 32800 | 199 |
| 411 | 20231205 | 122200 | 1472536950 | 32850 | 32850 | 32850 | 32850 | 2 |
| 412 | 20231205 | 122100 | 1472471250 | 32850 | 32850 | 32850 | 32850 | 3 |
| 413 | 20231205 | 122000 | 1472372700 | 32850 | 32850 | 32850 | 32850 | 9 |
| 414 | 20231205 | 121900 | 1472077050 | 32850 | 32800 | 33000 | 32800 | 5829 |
| 415 | 20231205 | 121800 | 1279939800 | 32800 | 32750 | 32800 | 32750 | 17 |
| 416 | 20231205 | 121700 | 1279382950 | 32750 | 32800 | 32800 | 32750 | 118 |
| 417 | 20231205 | 121600 | 1275517450 | 32800 | 32750 | 32800 | 32750 | 5 |
| 418 | 20231205 | 121500 | 1275353500 | 32800 | 32750 | 32800 | 32750 | 116 |
| 419 | 20231205 | 121400 | 1271554400 | 32800 | 32800 | 32800 | 32800 | 2 |
| 420 | 20231205 | 121300 | 1271488800 | 32800 | 32800 | 32800 | 32800 | 3 |
| 421 | 20231205 | 121200 | 1271390400 | 32800 | 32750 | 32800 | 32750 | 115 |
| 422 | 20231205 | 121100 | 1267624050 | 32800 | 32800 | 32800 | 32800 | 2 |
| 423 | 20231205 | 121000 | 1267558450 | 32800 | 32800 | 32800 | 32800 | 2 |
| 424 | 20231205 | 120900 | 1267492850 | 32750 | 32750 | 32800 | 32750 | 114 |
| 425 | 20231205 | 120800 | 1263759250 | 32800 | 32800 | 32800 | 32800 | 2 |
| 426 | 20231205 | 120700 | 1263693650 | 32800 | 32750 | 32800 | 32750 | 1685 |
| 427 | 20231205 | 120600 | 1208507600 | 32800 | 32800 | 32800 | 32800 | 910 |
| 428 | 20231205 | 120500 | 1178659600 | 32850 | 32850 | 32850 | 32850 | 3 |
| 429 | 20231205 | 120400 | 1178561050 | 32850 | 32800 | 32850 | 32800 | 99 |
| 430 | 20231205 | 120300 | 1175313750 | 32850 | 32850 | 32850 | 32850 | 2 |
| 431 | 20231205 | 120200 | 1175248050 | 32850 | 32800 | 32850 | 32800 | 100 |
| 432 | 20231205 | 120100 | 1171967950 | 32850 | 32850 | 32850 | 32850 | 2 |
| 433 | 20231205 | 120000 | 1171902250 | 32850 | 32850 | 32850 | 32850 | 2 |
| 434 | 20231205 | 115900 | 1171836550 | 32850 | 32800 | 32850 | 32800 | 99 |
| 435 | 20231205 | 115800 | 1168589250 | 32850 | 32850 | 32850 | 32850 | 3 |
| 436 | 20231205 | 115700 | 1168490700 | 32850 | 32850 | 32850 | 32850 | 3 |
| 437 | 20231205 | 115600 | 1168392150 | 32850 | 32800 | 32850 | 32800 | 100 |
| 438 | 20231205 | 115500 | 1165112050 | 32800 | 32800 | 32850 | 32800 | 8 |
| 439 | 20231205 | 115400 | 1164849350 | 32850 | 32800 | 32850 | 32800 | 121 |
| 440 | 20231205 | 115300 | 1160880450 | 32850 | 32800 | 32850 | 32800 | 144 |
| 441 | 20231205 | 115200 | 1156155250 | 32850 | 32850 | 32850 | 32850 | 2 |
| 442 | 20231205 | 115100 | 1156089550 | 32850 | 32850 | 32850 | 32850 | 94 |
| 443 | 20231205 | 115000 | 1153001650 | 32900 | 32850 | 32900 | 32850 | 360 |
| 444 | 20231205 | 114900 | 1141159750 | 32700 | 32850 | 32850 | 32700 | 500 |
| 445 | 20231205 | 114800 | 1124807500 | 32900 | 32900 | 32900 | 32900 | 179 |
| 446 | 20231205 | 114700 | 1118918400 | 32850 | 32900 | 32900 | 32850 | 6 |
| 447 | 20231205 | 114600 | 1118721200 | 32850 | 32800 | 33100 | 32800 | 16818 |
| 448 | 20231205 | 114500 | 563790500 | 32800 | 32750 | 32800 | 32750 | 626 |
| 449 | 20231205 | 114400 | 543260050 | 32800 | 32750 | 32800 | 32750 | 4 |
| 450 | 20231205 | 114300 | 543128900 | 32750 | 32750 | 32750 | 32750 | 142 |
| 451 | 20231205 | 114200 | 538478400 | 32750 | 32750 | 32750 | 32750 | 2 |
| 452 | 20231205 | 114100 | 538412900 | 32750 | 32750 | 32750 | 32700 | 796 |
| 453 | 20231205 | 114000 | 512352900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 454 | 20231205 | 113900 | 512352900 | 32700 | 32700 | 32700 | 32700 | 17 |
| 455 | 20231205 | 113800 | 511797000 | 32750 | 32750 | 32750 | 32700 | 127 |
| 456 | 20231205 | 113700 | 507642600 | 32750 | 32750 | 32750 | 32750 | 2 |
| 457 | 20231205 | 113600 | 507577100 | 32750 | 32750 | 32750 | 32750 | 2 |
| 458 | 20231205 | 113500 | 507511600 | 32700 | 32750 | 32750 | 32700 | 106 |
| 459 | 20231205 | 113400 | 504045150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 460 | 20231205 | 113300 | 504045150 | 32700 | 32750 | 32750 | 32700 | 99 |
| 461 | 20231205 | 113200 | 500807750 | 32750 | 32750 | 32750 | 32750 | 2 |
| 462 | 20231205 | 113100 | 500742250 | 32700 | 32700 | 32700 | 32700 | 65 |
| 463 | 20231205 | 113000 | 498616750 | 32700 | 32750 | 32750 | 32700 | 432 |
| 464 | 20231205 | 112900 | 484490250 | 32750 | 32750 | 32750 | 32750 | 2 |
| 465 | 20231205 | 112800 | 484424750 | 32750 | 32750 | 32750 | 32750 | 2 |
| 466 | 20231205 | 112700 | 484359250 | 32700 | 32750 | 32750 | 32700 | 245 |
| 467 | 20231205 | 112600 | 476347600 | 32750 | 32750 | 32750 | 32750 | 11 |
| 468 | 20231205 | 112500 | 475987350 | 32700 | 32700 | 32750 | 32700 | 141 |
| 469 | 20231205 | 112400 | 471376550 | 32750 | 32750 | 32750 | 32750 | 39 |
| 470 | 20231205 | 112300 | 470099300 | 32750 | 32750 | 32750 | 32750 | 2 |
| 471 | 20231205 | 112200 | 470033800 | 32700 | 32750 | 32750 | 32700 | 103 |
| 472 | 20231205 | 112100 | 466665600 | 32750 | 32750 | 32750 | 32750 | 2 |
| 473 | 20231205 | 112000 | 466600100 | 32750 | 32700 | 32750 | 32700 | 99 |
| 474 | 20231205 | 111900 | 463362700 | 32750 | 32700 | 32750 | 32700 | 17 |
| 475 | 20231205 | 111800 | 462806600 | 32700 | 32700 | 32700 | 32700 | 4 |
| 476 | 20231205 | 111700 | 462675800 | 32700 | 32700 | 32700 | 32650 | 130 |
| 477 | 20231205 | 111600 | 458429700 | 32700 | 32700 | 32700 | 32700 | 24 |
| 478 | 20231205 | 111500 | 457644900 | 32700 | 32700 | 32700 | 32700 | 4 |
| 479 | 20231205 | 111400 | 457514100 | 32650 | 32700 | 32700 | 32650 | 99 |
| 480 | 20231205 | 111300 | 454281650 | 32700 | 32700 | 32700 | 32700 | 34 |
| 481 | 20231205 | 111200 | 453169850 | 32700 | 32700 | 32750 | 32700 | 120 |
| 482 | 20231205 | 111100 | 449245700 | 32750 | 32750 | 32750 | 32750 | 2 |
| 483 | 20231205 | 111000 | 449180200 | 32700 | 32750 | 32750 | 32700 | 8 |
| 484 | 20231205 | 110900 | 448918500 | 32700 | 32750 | 32750 | 32700 | 99 |
| 485 | 20231205 | 110800 | 445681100 | 32750 | 32700 | 32750 | 32700 | 264 |
| 486 | 20231205 | 110700 | 437048200 | 32700 | 32650 | 32700 | 32650 | 153 |
| 487 | 20231205 | 110600 | 432050000 | 32700 | 32700 | 32700 | 32700 | 2 |
| 488 | 20231205 | 110500 | 431984600 | 32700 | 32700 | 32700 | 32650 | 11 |
| 489 | 20231205 | 110400 | 431625000 | 32700 | 32600 | 32700 | 32600 | 1067 |
| 490 | 20231205 | 110300 | 396747500 | 32650 | 32650 | 32650 | 32650 | 23 |
| 491 | 20231205 | 110200 | 395996550 | 32650 | 32650 | 32650 | 32650 | 2 |
| 492 | 20231205 | 110100 | 395931250 | 32600 | 32650 | 32650 | 32600 | 100 |
| 493 | 20231205 | 110000 | 392671150 | 32650 | 32650 | 32650 | 32650 | 3 |
| 494 | 20231205 | 105900 | 392573200 | 32650 | 32600 | 32650 | 32600 | 100 |
| 495 | 20231205 | 105800 | 389313050 | 32650 | 32650 | 32650 | 32650 | 2 |
| 496 | 20231205 | 105700 | 389247750 | 32650 | 32650 | 32650 | 32650 | 2 |
| 497 | 20231205 | 105600 | 389182450 | 32650 | 32650 | 32650 | 32600 | 104 |
| 498 | 20231205 | 105500 | 385791750 | 32650 | 32650 | 32650 | 32650 | 2 |
| 499 | 20231205 | 105400 | 385726450 | 32650 | 32650 | 32650 | 32650 | 116 |
| 500 | 20231205 | 105300 | 381939050 | 32650 | 32650 | 32650 | 32600 | 125 |
| 501 | 20231205 | 105200 | 377863400 | 32600 | 32650 | 32650 | 32600 | 57 |
| 502 | 20231205 | 105100 | 376005100 | 32600 | 32600 | 32650 | 32600 | 130 |
| 503 | 20231205 | 105000 | 371767000 | 32650 | 32650 | 32650 | 32650 | 4 |
| 504 | 20231205 | 104900 | 371636400 | 32650 | 32650 | 32650 | 32650 | 25 |
| 505 | 20231205 | 104800 | 370820150 | 32600 | 32650 | 32650 | 32600 | 100 |
| 506 | 20231205 | 104700 | 367560000 | 32650 | 32650 | 32650 | 32650 | 2 |
| 507 | 20231205 | 104600 | 367494700 | 32650 | 32600 | 32650 | 32600 | 100 |
| 508 | 20231205 | 104500 | 364234600 | 32600 | 32600 | 32600 | 32600 | 44 |
| 509 | 20231205 | 104400 | 362800200 | 32600 | 32600 | 32600 | 32600 | 53 |
| 510 | 20231205 | 104300 | 361072400 | 32550 | 32600 | 32600 | 32550 | 85 |
| 511 | 20231205 | 104200 | 358302250 | 32650 | 32650 | 32650 | 32650 | 2 |
| 512 | 20231205 | 104100 | 358236950 | 32650 | 32650 | 32650 | 32650 | 2 |
| 513 | 20231205 | 104000 | 358171650 | 32600 | 32650 | 32650 | 32600 | 113 |
| 514 | 20231205 | 103900 | 354487600 | 32600 | 32650 | 32650 | 32600 | 89 |
| 515 | 20231205 | 103800 | 351585850 | 32650 | 32650 | 32650 | 32650 | 61 |
| 516 | 20231205 | 103700 | 349594200 | 32700 | 32700 | 32700 | 32700 | 2 |
| 517 | 20231205 | 103600 | 349528800 | 32700 | 32700 | 32700 | 32700 | 4 |
| 518 | 20231205 | 103500 | 349398000 | 32600 | 32600 | 32600 | 32600 | 98 |
| 519 | 20231205 | 103400 | 346203200 | 32650 | 32650 | 32650 | 32650 | 50 |
| 520 | 20231205 | 103300 | 344570700 | 32650 | 32650 | 32650 | 32650 | 33 |
| 521 | 20231205 | 103200 | 343493250 | 32650 | 32700 | 32700 | 32650 | 39 |
| 522 | 20231205 | 103100 | 342219750 | 32700 | 32650 | 32700 | 32650 | 43 |
| 523 | 20231205 | 103000 | 340815700 | 32700 | 32700 | 32700 | 32650 | 103 |
| 524 | 20231205 | 102900 | 337452550 | 32700 | 32700 | 32700 | 32700 | 2 |
| 525 | 20231205 | 102800 | 337387150 | 32700 | 32650 | 32700 | 32650 | 73 |
| 526 | 20231205 | 102700 | 335003600 | 32700 | 32700 | 32700 | 32700 | 3 |
| 527 | 20231205 | 102600 | 334905500 | 32700 | 32700 | 32700 | 32700 | 2 |
| 528 | 20231205 | 102500 | 334840100 | 32700 | 32700 | 32700 | 32700 | 3 |
| 529 | 20231205 | 102400 | 334742000 | 32700 | 32700 | 32700 | 32700 | 2 |
| 530 | 20231205 | 102300 | 334676600 | 32700 | 32700 | 32700 | 32700 | 2 |
| 531 | 20231205 | 102200 | 334611200 | 32650 | 32600 | 32650 | 32600 | 108 |
| 532 | 20231205 | 102100 | 331090300 | 32650 | 32700 | 32700 | 32650 | 255 |
| 533 | 20231205 | 102000 | 322764450 | 32700 | 32700 | 32700 | 32700 | 3 |
| 534 | 20231205 | 101900 | 322666350 | 32700 | 32650 | 32700 | 32650 | 102 |
| 535 | 20231205 | 101800 | 319335950 | 32700 | 32700 | 32700 | 32700 | 10 |
| 536 | 20231205 | 101700 | 319008950 | 32700 | 32700 | 32700 | 32700 | 11 |
| 537 | 20231205 | 101600 | 318649250 | 32700 | 32700 | 32700 | 32700 | 2 |
| 538 | 20231205 | 101500 | 318583850 | 32700 | 32700 | 32700 | 32700 | 2 |
| 539 | 20231205 | 101400 | 318518450 | 32700 | 32650 | 32700 | 32650 | 5 |
| 540 | 20231205 | 101300 | 318355100 | 32700 | 32700 | 32700 | 32700 | 3 |
| 541 | 20231205 | 101200 | 318257000 | 32700 | 32700 | 32700 | 32700 | 2 |
| 542 | 20231205 | 101100 | 318191600 | 32700 | 32700 | 32700 | 32700 | 2 |
| 543 | 20231205 | 101000 | 318126200 | 32700 | 32700 | 32700 | 32700 | 7 |
| 544 | 20231205 | 100900 | 317897300 | 32700 | 32700 | 32700 | 32700 | 3 |
| 545 | 20231205 | 100800 | 317799200 | 32700 | 32650 | 32700 | 32650 | 22 |
| 546 | 20231205 | 100700 | 317080800 | 32700 | 32700 | 32700 | 32650 | 34 |
| 547 | 20231205 | 100600 | 315970500 | 32700 | 32700 | 32700 | 32700 | 6 |
| 548 | 20231205 | 100500 | 315774300 | 32650 | 32600 | 32700 | 32600 | 2769 |
| 549 | 20231205 | 100400 | 225368900 | 32650 | 32650 | 32650 | 32650 | 2 |
| 550 | 20231205 | 100300 | 225303600 | 32600 | 32600 | 32600 | 32550 | 30 |
| 551 | 20231205 | 100200 | 224326400 | 32600 | 32650 | 32650 | 32600 | 5 |
| 552 | 20231205 | 100100 | 224163250 | 32650 | 32650 | 32650 | 32650 | 1 |
| 553 | 20231205 | 100000 | 224130600 | 32650 | 32650 | 32650 | 32550 | 86 |
| 554 | 20231205 | 095900 | 221324250 | 32600 | 32600 | 32600 | 32600 | 4 |
| 555 | 20231205 | 095800 | 221193850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 556 | 20231205 | 095700 | 221193850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 557 | 20231205 | 095600 | 221193850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 558 | 20231205 | 095500 | 221193850 | 32650 | 32650 | 32650 | 32650 | 26 |
| 559 | 20231205 | 095400 | 220344950 | 32550 | 32600 | 32600 | 32550 | 30 |
| 560 | 20231205 | 095300 | 219368200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 561 | 20231205 | 095200 | 219368200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 562 | 20231205 | 095100 | 219368200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 563 | 20231205 | 095000 | 219368200 | 32550 | 32550 | 32550 | 32550 | 3 |
| 564 | 20231205 | 094900 | 219270550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 565 | 20231205 | 094800 | 219270550 | 32550 | 32600 | 32600 | 32550 | 98 |
| 566 | 20231205 | 094700 | 216075800 | 32550 | 32550 | 32550 | 32550 | 27 |
| 567 | 20231205 | 094600 | 215196950 | 32600 | 32600 | 32600 | 32600 | 235 |
| 568 | 20231205 | 094500 | 207535950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 569 | 20231205 | 094400 | 207535950 | 32600 | 32600 | 32600 | 32600 | 31 |
| 570 | 20231205 | 094300 | 206525350 | 32550 | 32550 | 32550 | 32550 | 17 |
| 571 | 20231205 | 094200 | 205972000 | 32550 | 32600 | 32600 | 32550 | 132 |
| 572 | 20231205 | 094100 | 201674650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 573 | 20231205 | 094000 | 201674650 | 32600 | 32550 | 32600 | 32550 | 42 |
| 574 | 20231205 | 093900 | 200305500 | 32600 | 32550 | 32600 | 32550 | 9 |
| 575 | 20231205 | 093800 | 200012400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 576 | 20231205 | 093700 | 200012400 | 32600 | 32600 | 32600 | 32600 | 22 |
| 577 | 20231205 | 093600 | 199295200 | 32600 | 32600 | 32600 | 32600 | 5 |
| 578 | 20231205 | 093500 | 199132200 | 32550 | 32550 | 32550 | 32550 | 81 |
| 579 | 20231205 | 093400 | 196495650 | 32600 | 32600 | 32600 | 32600 | 5 |
| 580 | 20231205 | 093300 | 196332650 | 32600 | 32600 | 32600 | 32600 | 2 |
| 581 | 20231205 | 093200 | 196267450 | 32550 | 32600 | 32600 | 32550 | 10 |
| 582 | 20231205 | 093100 | 195941500 | 32600 | 32600 | 32600 | 32550 | 1085 |
| 583 | 20231205 | 093000 | 160572250 | 32600 | 32550 | 32600 | 32550 | 367 |
| 584 | 20231205 | 092900 | 148626200 | 32550 | 32550 | 32550 | 32550 | 275 |
| 585 | 20231205 | 092800 | 139674950 | 32550 | 32550 | 32550 | 32550 | 100 |
| 586 | 20231205 | 092700 | 136419950 | 32500 | 32550 | 32550 | 32500 | 112 |
| 587 | 20231205 | 092600 | 132779900 | 32500 | 32500 | 32500 | 32500 | 1 |
| 588 | 20231205 | 092500 | 132747400 | 32500 | 32550 | 32550 | 32500 | 32 |
| 589 | 20231205 | 092400 | 131707350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 590 | 20231205 | 092300 | 131707350 | 32550 | 32550 | 32550 | 32500 | 19 |
| 591 | 20231205 | 092200 | 131089500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 592 | 20231205 | 092100 | 131089500 | 32550 | 32550 | 32550 | 32500 | 562 |
| 593 | 20231205 | 092000 | 112796450 | 32500 | 32650 | 32650 | 32500 | 142 |
| 594 | 20231205 | 091900 | 108176150 | 32600 | 32550 | 32600 | 32550 | 178 |
| 595 | 20231205 | 091800 | 102382200 | 32550 | 32550 | 32550 | 32550 | 1 |
| 596 | 20231205 | 091700 | 102349650 | 32550 | 32500 | 32550 | 32500 | 23 |
| 597 | 20231205 | 091600 | 101601900 | 32550 | 32550 | 32550 | 32550 | 18 |
| 598 | 20231205 | 091500 | 101016000 | 32550 | 32550 | 32550 | 32550 | 273 |
| 599 | 20231205 | 091400 | 92129850 | 32550 | 32550 | 32550 | 32550 | 227 |
| 600 | 20231205 | 091300 | 84741000 | 32550 | 32550 | 32550 | 32550 | 159 |
| 601 | 20231205 | 091200 | 79565550 | 32550 | 32550 | 32550 | 32550 | 130 |
| 602 | 20231205 | 091100 | 75334050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 603 | 20231205 | 091000 | 75334050 | 32600 | 32600 | 32600 | 32600 | 4 |
| 604 | 20231205 | 090900 | 75203650 | 32550 | 32550 | 32550 | 32500 | 725 |
| 605 | 20231205 | 090800 | 51606950 | 32550 | 32600 | 32600 | 32550 | 16 |
| 606 | 20231205 | 090700 | 51085850 | 32600 | 32600 | 32600 | 32600 | 201 |
| 607 | 20231205 | 090600 | 44533250 | 32600 | 32600 | 32650 | 32600 | 202 |
| 608 | 20231205 | 090500 | 37948000 | 32550 | 32550 | 32550 | 32550 | 137 |
| 609 | 20231205 | 090400 | 33488650 | 32550 | 32600 | 32600 | 32550 | 185 |
| 610 | 20231205 | 090300 | 27460500 | 32600 | 32550 | 32650 | 32550 | 229 |
| 611 | 20231205 | 090200 | 20002600 | 32650 | 32550 | 32650 | 32550 | 83 |
| 612 | 20231205 | 090100 | 17300850 | 32550 | 32550 | 32550 | 32550 | 205 |
| 613 | 20231205 | 090000 | 10628100 | 32500 | 32500 | 32650 | 32500 | 327 |