33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 3 | 20231206 | 191700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20231206 | 191600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20231206 | 191500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20231206 | 191400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20231206 | 191300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20231206 | 191200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20231206 | 191100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20231206 | 191000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20231206 | 190900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20231206 | 190800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20231206 | 190700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20231206 | 190600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20231206 | 190500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20231206 | 190400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20231206 | 190300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20231206 | 190200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20231206 | 190100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20231206 | 190000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20231206 | 185900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20231206 | 185800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20231206 | 185700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20231206 | 185600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20231206 | 185500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20231206 | 185400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20231206 | 185300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20231206 | 185200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20231206 | 185100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20231206 | 185000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20231206 | 184900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20231206 | 184800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 33 | 20231206 | 184700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20231206 | 184600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20231206 | 184500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20231206 | 184400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20231206 | 184300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20231206 | 184200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20231206 | 184100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20231206 | 184000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20231206 | 183900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20231206 | 183800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20231206 | 183700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20231206 | 183600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20231206 | 183500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20231206 | 183400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20231206 | 183300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20231206 | 183200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20231206 | 183100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20231206 | 183000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20231206 | 182900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20231206 | 182800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20231206 | 182700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20231206 | 182600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20231206 | 182500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20231206 | 182400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20231206 | 182300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20231206 | 182200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20231206 | 182100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20231206 | 182000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20231206 | 181900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20231206 | 181800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 63 | 20231206 | 181700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20231206 | 181600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20231206 | 181500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20231206 | 181400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20231206 | 181300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20231206 | 181200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20231206 | 181100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20231206 | 181000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20231206 | 180900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20231206 | 180800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20231206 | 180700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20231206 | 180600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20231206 | 180500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20231206 | 180400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20231206 | 180300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20231206 | 180200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20231206 | 180100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20231206 | 180000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20231206 | 175900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20231206 | 175800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20231206 | 175700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20231206 | 175600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20231206 | 175500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20231206 | 175400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20231206 | 175300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20231206 | 175200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20231206 | 175100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20231206 | 175000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20231206 | 174900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20231206 | 174800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 93 | 20231206 | 174700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20231206 | 174600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20231206 | 174500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20231206 | 174400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20231206 | 174300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20231206 | 174200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20231206 | 174100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20231206 | 174000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20231206 | 173900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20231206 | 173800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20231206 | 173700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20231206 | 173600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20231206 | 173500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20231206 | 173400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20231206 | 173300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20231206 | 173200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20231206 | 173100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20231206 | 173000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20231206 | 172900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20231206 | 172800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20231206 | 172700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20231206 | 172600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20231206 | 172500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20231206 | 172400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20231206 | 172300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20231206 | 172200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20231206 | 172100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20231206 | 172000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20231206 | 171900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20231206 | 171800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 123 | 20231206 | 171700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20231206 | 171600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20231206 | 171500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20231206 | 171400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20231206 | 171300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20231206 | 171200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20231206 | 171100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20231206 | 171000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20231206 | 170900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20231206 | 170800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20231206 | 170700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20231206 | 170600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20231206 | 170500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20231206 | 170400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20231206 | 170300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20231206 | 170200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20231206 | 170100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20231206 | 170000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20231206 | 165900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20231206 | 165800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20231206 | 165700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20231206 | 165600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20231206 | 165500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20231206 | 165400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20231206 | 165300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20231206 | 165200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20231206 | 165100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20231206 | 165000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20231206 | 164900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20231206 | 164800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 153 | 20231206 | 164700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20231206 | 164600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20231206 | 164500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20231206 | 164400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20231206 | 164300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20231206 | 164200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20231206 | 164100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20231206 | 164000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20231206 | 163900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20231206 | 163800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20231206 | 163700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20231206 | 163600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20231206 | 163500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20231206 | 163400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20231206 | 163300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20231206 | 163200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20231206 | 163100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20231206 | 163000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20231206 | 162900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20231206 | 162800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20231206 | 162700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20231206 | 162600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20231206 | 162500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20231206 | 162400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20231206 | 162300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20231206 | 162200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20231206 | 162100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20231206 | 162000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20231206 | 161900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20231206 | 161800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 183 | 20231206 | 161700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20231206 | 161600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20231206 | 161500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20231206 | 161400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20231206 | 161300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20231206 | 161200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20231206 | 161100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20231206 | 161000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20231206 | 160900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20231206 | 160800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20231206 | 160700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20231206 | 160600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20231206 | 160500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20231206 | 160400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20231206 | 160300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20231206 | 160200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20231206 | 160100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20231206 | 160000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20231206 | 155900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20231206 | 155800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20231206 | 155700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20231206 | 155600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20231206 | 155500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20231206 | 155400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20231206 | 155300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20231206 | 155200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20231206 | 155100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20231206 | 155000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20231206 | 154900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20231206 | 154800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 213 | 20231206 | 154700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20231206 | 154600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20231206 | 154500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20231206 | 154400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20231206 | 154300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20231206 | 154200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20231206 | 154100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20231206 | 154000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20231206 | 153900 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20231206 | 153800 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20231206 | 153700 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20231206 | 153600 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20231206 | 153500 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20231206 | 153400 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20231206 | 153300 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20231206 | 153200 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20231206 | 153100 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20231206 | 153000 | 6417226600 | 40800 | 40800 | 40800 | 40800 | 3092 |
| 231 | 20231206 | 152900 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20231206 | 152800 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20231206 | 152700 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20231206 | 152600 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20231206 | 152500 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20231206 | 152400 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20231206 | 152300 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20231206 | 152200 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20231206 | 152100 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20231206 | 152000 | 6291073000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20231206 | 151900 | 6291073000 | 40800 | 40750 | 40800 | 40600 | 540 |
| 242 | 20231206 | 151800 | 6269073550 | 40750 | 40550 | 40750 | 40550 | 639 |
| 243 | 20231206 | 151700 | 6243124600 | 40600 | 40700 | 40700 | 40550 | 885 |
| 244 | 20231206 | 151600 | 6207174550 | 40600 | 40800 | 40800 | 40600 | 1402 |
| 245 | 20231206 | 151500 | 6150090150 | 40800 | 40800 | 40850 | 40800 | 33 |
| 246 | 20231206 | 151400 | 6148743600 | 40800 | 40800 | 40900 | 40800 | 107 |
| 247 | 20231206 | 151300 | 6144376000 | 40800 | 40800 | 40800 | 40750 | 164 |
| 248 | 20231206 | 151200 | 6137685100 | 40800 | 40800 | 40850 | 40800 | 53 |
| 249 | 20231206 | 151100 | 6135522550 | 40800 | 40850 | 40850 | 40800 | 235 |
| 250 | 20231206 | 151000 | 6125930700 | 40800 | 40800 | 40850 | 40800 | 79 |
| 251 | 20231206 | 150900 | 6122704550 | 40850 | 40900 | 40900 | 40800 | 501 |
| 252 | 20231206 | 150800 | 6102241500 | 40900 | 40950 | 41000 | 40850 | 635 |
| 253 | 20231206 | 150700 | 6076265700 | 40950 | 40950 | 41000 | 40950 | 10 |
| 254 | 20231206 | 150600 | 6075856000 | 41000 | 41000 | 41000 | 41000 | 104 |
| 255 | 20231206 | 150500 | 6071592000 | 41000 | 40950 | 41000 | 40950 | 137 |
| 256 | 20231206 | 150400 | 6065978800 | 40950 | 40950 | 40950 | 40950 | 78 |
| 257 | 20231206 | 150300 | 6062784700 | 40900 | 40950 | 40950 | 40900 | 42 |
| 258 | 20231206 | 150200 | 6061065850 | 40950 | 40950 | 40950 | 40950 | 156 |
| 259 | 20231206 | 150100 | 6054677650 | 40950 | 41000 | 41000 | 40950 | 122 |
| 260 | 20231206 | 150000 | 6049681050 | 41050 | 41050 | 41100 | 41000 | 276 |
| 261 | 20231206 | 145900 | 6038361300 | 41050 | 41050 | 41100 | 41050 | 224 |
| 262 | 20231206 | 145800 | 6029161850 | 41050 | 40950 | 41050 | 40950 | 167 |
| 263 | 20231206 | 145700 | 6022316100 | 40950 | 41050 | 41100 | 40950 | 51 |
| 264 | 20231206 | 145600 | 6020225150 | 41000 | 41000 | 41050 | 40900 | 419 |
| 265 | 20231206 | 145500 | 6003061200 | 41050 | 41050 | 41100 | 41050 | 364 |
| 266 | 20231206 | 145400 | 5988117350 | 41050 | 41000 | 41100 | 41000 | 118 |
| 267 | 20231206 | 145300 | 5983278150 | 41000 | 41000 | 41050 | 40900 | 429 |
| 268 | 20231206 | 145200 | 5965699850 | 40950 | 41000 | 41000 | 40950 | 230 |
| 269 | 20231206 | 145100 | 5956273200 | 41000 | 40950 | 41000 | 40900 | 41 |
| 270 | 20231206 | 145000 | 5954592550 | 41000 | 40900 | 41000 | 40850 | 247 |
| 271 | 20231206 | 144900 | 5944480750 | 40900 | 40850 | 40900 | 40800 | 241 |
| 272 | 20231206 | 144800 | 5934643300 | 40900 | 40800 | 40900 | 40800 | 143 |
| 273 | 20231206 | 144700 | 5928804000 | 40800 | 40950 | 40950 | 40800 | 479 |
| 274 | 20231206 | 144600 | 5909242750 | 40950 | 40850 | 40950 | 40850 | 240 |
| 275 | 20231206 | 144500 | 5899431600 | 40850 | 40900 | 40900 | 40850 | 137 |
| 276 | 20231206 | 144400 | 5893832200 | 40850 | 40900 | 40950 | 40850 | 94 |
| 277 | 20231206 | 144300 | 5889991250 | 40900 | 40900 | 40900 | 40850 | 307 |
| 278 | 20231206 | 144200 | 5877443550 | 40900 | 40900 | 40950 | 40900 | 127 |
| 279 | 20231206 | 144100 | 5872247350 | 40900 | 40950 | 40950 | 40900 | 237 |
| 280 | 20231206 | 144000 | 5862554000 | 40950 | 40900 | 40950 | 40900 | 166 |
| 281 | 20231206 | 143900 | 5855761250 | 40950 | 40900 | 40950 | 40900 | 81 |
| 282 | 20231206 | 143800 | 5852447950 | 40950 | 40900 | 40950 | 40900 | 102 |
| 283 | 20231206 | 143700 | 5848272400 | 40950 | 40900 | 41050 | 40900 | 146 |
| 284 | 20231206 | 143600 | 5842292600 | 40850 | 40900 | 40900 | 40850 | 4 |
| 285 | 20231206 | 143500 | 5842129150 | 40950 | 40900 | 40950 | 40850 | 119 |
| 286 | 20231206 | 143400 | 5837261100 | 40900 | 40950 | 41000 | 40850 | 1334 |
| 287 | 20231206 | 143300 | 5782657100 | 40950 | 40950 | 40950 | 40950 | 81 |
| 288 | 20231206 | 143200 | 5779340150 | 40950 | 41000 | 41000 | 40900 | 1304 |
| 289 | 20231206 | 143100 | 5725930000 | 41000 | 41050 | 41050 | 40950 | 113 |
| 290 | 20231206 | 143000 | 5721301300 | 41000 | 41050 | 41050 | 40950 | 119 |
| 291 | 20231206 | 142900 | 5716422950 | 41050 | 41050 | 41050 | 41000 | 302 |
| 292 | 20231206 | 142800 | 5704035850 | 41050 | 41050 | 41050 | 41050 | 16 |
| 293 | 20231206 | 142700 | 5703379050 | 41200 | 41050 | 41200 | 41050 | 84 |
| 294 | 20231206 | 142600 | 5699922250 | 41200 | 41000 | 41200 | 41000 | 1217 |
| 295 | 20231206 | 142500 | 5649880200 | 41050 | 41000 | 41050 | 41000 | 67 |
| 296 | 20231206 | 142400 | 5647131350 | 41050 | 41100 | 41150 | 41050 | 796 |
| 297 | 20231206 | 142300 | 5614447450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 298 | 20231206 | 142200 | 5614447450 | 41150 | 41050 | 41150 | 41050 | 134 |
| 299 | 20231206 | 142100 | 5608940650 | 41100 | 41300 | 41300 | 41050 | 861 |
| 300 | 20231206 | 142000 | 5573480450 | 41300 | 41350 | 41350 | 41300 | 194 |
| 301 | 20231206 | 141900 | 5565462550 | 41350 | 41300 | 41350 | 41200 | 364 |
| 302 | 20231206 | 141800 | 5550445900 | 41150 | 41300 | 41300 | 41150 | 216 |
| 303 | 20231206 | 141700 | 5541532200 | 41300 | 41000 | 41300 | 41000 | 338 |
| 304 | 20231206 | 141600 | 5527633150 | 41050 | 41100 | 41150 | 41050 | 560 |
| 305 | 20231206 | 141500 | 5504617750 | 41050 | 41100 | 41100 | 41050 | 345 |
| 306 | 20231206 | 141400 | 5490450000 | 41100 | 41200 | 41200 | 41100 | 1020 |
| 307 | 20231206 | 141300 | 5448478800 | 41200 | 41150 | 41200 | 41150 | 163 |
| 308 | 20231206 | 141200 | 5441765250 | 41100 | 41200 | 41200 | 41100 | 144 |
| 309 | 20231206 | 141100 | 5435846700 | 41200 | 41150 | 41200 | 41150 | 220 |
| 310 | 20231206 | 141000 | 5426793550 | 41100 | 41100 | 41150 | 41100 | 309 |
| 311 | 20231206 | 140900 | 5414093450 | 41100 | 41000 | 41100 | 41000 | 328 |
| 312 | 20231206 | 140800 | 5400623700 | 41000 | 41000 | 41000 | 40900 | 311 |
| 313 | 20231206 | 140700 | 5387882800 | 41000 | 41000 | 41000 | 41000 | 26 |
| 314 | 20231206 | 140600 | 5386816800 | 41000 | 40950 | 41000 | 40900 | 91 |
| 315 | 20231206 | 140500 | 5383088700 | 40950 | 40900 | 40950 | 40850 | 93 |
| 316 | 20231206 | 140400 | 5379282550 | 40900 | 40900 | 40900 | 40850 | 290 |
| 317 | 20231206 | 140300 | 5367422550 | 41000 | 40900 | 41000 | 40900 | 126 |
| 318 | 20231206 | 140200 | 5362266050 | 40950 | 40900 | 40950 | 40850 | 562 |
| 319 | 20231206 | 140100 | 5339291150 | 40900 | 40900 | 40900 | 40850 | 78 |
| 320 | 20231206 | 140000 | 5336102350 | 40850 | 40850 | 40900 | 40850 | 163 |
| 321 | 20231206 | 135900 | 5329440300 | 40900 | 40850 | 40900 | 40850 | 45 |
| 322 | 20231206 | 135800 | 5327602000 | 40950 | 40900 | 40950 | 40900 | 46 |
| 323 | 20231206 | 135700 | 5325718400 | 40950 | 41000 | 41000 | 40900 | 1172 |
| 324 | 20231206 | 135600 | 5277758650 | 40950 | 41000 | 41000 | 40950 | 473 |
| 325 | 20231206 | 135500 | 5258374650 | 41000 | 41000 | 41000 | 41000 | 158 |
| 326 | 20231206 | 135400 | 5251896650 | 40900 | 40900 | 40900 | 40900 | 166 |
| 327 | 20231206 | 135300 | 5245107250 | 40900 | 40950 | 40950 | 40900 | 692 |
| 328 | 20231206 | 135200 | 5216785300 | 41000 | 41000 | 41050 | 41000 | 115 |
| 329 | 20231206 | 135100 | 5212069700 | 41050 | 41050 | 41050 | 41000 | 111 |
| 330 | 20231206 | 135000 | 5207513350 | 41050 | 41100 | 41100 | 41050 | 132 |
| 331 | 20231206 | 134900 | 5202088800 | 41150 | 41100 | 41150 | 41050 | 204 |
| 332 | 20231206 | 134800 | 5193699750 | 41100 | 41000 | 41100 | 40950 | 519 |
| 333 | 20231206 | 134700 | 5172380400 | 41000 | 40950 | 41000 | 40950 | 367 |
| 334 | 20231206 | 134600 | 5157343700 | 40950 | 41000 | 41000 | 40950 | 514 |
| 335 | 20231206 | 134500 | 5136275700 | 41050 | 41000 | 41050 | 41000 | 61 |
| 336 | 20231206 | 134400 | 5133772150 | 41000 | 41050 | 41050 | 41000 | 163 |
| 337 | 20231206 | 134300 | 5127088950 | 41050 | 41050 | 41050 | 41000 | 147 |
| 338 | 20231206 | 134200 | 5121060150 | 41050 | 41000 | 41050 | 41000 | 67 |
| 339 | 20231206 | 134100 | 5118310500 | 41000 | 41000 | 41000 | 41000 | 18 |
| 340 | 20231206 | 134000 | 5117572500 | 41050 | 40950 | 41100 | 40950 | 400 |
| 341 | 20231206 | 133900 | 5101159600 | 40900 | 41000 | 41000 | 40900 | 121 |
| 342 | 20231206 | 133800 | 5096204950 | 40950 | 40950 | 40950 | 40900 | 131 |
| 343 | 20231206 | 133700 | 5090846450 | 40950 | 40900 | 40950 | 40900 | 57 |
| 344 | 20231206 | 133600 | 5088513500 | 40900 | 41000 | 41000 | 40900 | 410 |
| 345 | 20231206 | 133500 | 5071733150 | 41050 | 41000 | 41050 | 41000 | 62 |
| 346 | 20231206 | 133400 | 5069189050 | 41000 | 41050 | 41050 | 41000 | 100 |
| 347 | 20231206 | 133300 | 5065087050 | 41000 | 41000 | 41000 | 41000 | 75 |
| 348 | 20231206 | 133200 | 5062012050 | 41050 | 41000 | 41050 | 41000 | 107 |
| 349 | 20231206 | 133100 | 5057622600 | 41000 | 41050 | 41050 | 41000 | 23 |
| 350 | 20231206 | 133000 | 5056679550 | 41050 | 41000 | 41050 | 41000 | 146 |
| 351 | 20231206 | 132900 | 5050688900 | 41100 | 40950 | 41100 | 40950 | 186 |
| 352 | 20231206 | 132800 | 5043069250 | 40950 | 41000 | 41000 | 40950 | 13 |
| 353 | 20231206 | 132700 | 5042536850 | 41000 | 41000 | 41050 | 41000 | 129 |
| 354 | 20231206 | 132600 | 5037245950 | 40950 | 40900 | 40950 | 40850 | 190 |
| 355 | 20231206 | 132500 | 5029469200 | 40900 | 40900 | 40900 | 40850 | 249 |
| 356 | 20231206 | 132400 | 5019295000 | 40900 | 40900 | 40900 | 40900 | 35 |
| 357 | 20231206 | 132300 | 5017863500 | 40900 | 40900 | 40900 | 40900 | 61 |
| 358 | 20231206 | 132200 | 5015368600 | 40900 | 40900 | 40900 | 40850 | 71 |
| 359 | 20231206 | 132100 | 5012465350 | 40900 | 41000 | 41000 | 40900 | 3074 |
| 360 | 20231206 | 132000 | 4886581900 | 41000 | 41050 | 41050 | 41000 | 505 |
| 361 | 20231206 | 131900 | 4865876650 | 41100 | 41000 | 41100 | 41000 | 179 |
| 362 | 20231206 | 131800 | 4858532400 | 41050 | 41050 | 41050 | 41050 | 14 |
| 363 | 20231206 | 131700 | 4857957700 | 41100 | 41050 | 41100 | 41050 | 40 |
| 364 | 20231206 | 131600 | 4856314100 | 41050 | 41100 | 41100 | 41050 | 173 |
| 365 | 20231206 | 131500 | 4849204800 | 41000 | 41000 | 41000 | 40950 | 319 |
| 366 | 20231206 | 131400 | 4836127450 | 41000 | 41000 | 41050 | 41000 | 631 |
| 367 | 20231206 | 131300 | 4810254450 | 41000 | 41050 | 41050 | 41000 | 50 |
| 368 | 20231206 | 131200 | 4808202000 | 41050 | 41050 | 41050 | 41050 | 47 |
| 369 | 20231206 | 131100 | 4806272650 | 41100 | 41050 | 41100 | 41050 | 36 |
| 370 | 20231206 | 131000 | 4804793150 | 41050 | 41050 | 41050 | 41050 | 32 |
| 371 | 20231206 | 130900 | 4803479550 | 41050 | 41050 | 41050 | 41050 | 123 |
| 372 | 20231206 | 130800 | 4798430400 | 41000 | 41050 | 41100 | 41000 | 86 |
| 373 | 20231206 | 130700 | 4794900350 | 41050 | 41050 | 41050 | 41050 | 39 |
| 374 | 20231206 | 130600 | 4793299400 | 41050 | 41000 | 41050 | 41000 | 81 |
| 375 | 20231206 | 130500 | 4789974950 | 41000 | 41150 | 41150 | 41000 | 40 |
| 376 | 20231206 | 130400 | 4788329250 | 41000 | 41050 | 41050 | 41000 | 150 |
| 377 | 20231206 | 130300 | 4782177000 | 41000 | 41050 | 41150 | 41000 | 1705 |
| 378 | 20231206 | 130200 | 4712207000 | 41050 | 41050 | 41050 | 41050 | 13 |
| 379 | 20231206 | 130100 | 4711673350 | 41050 | 41100 | 41100 | 41050 | 151 |
| 380 | 20231206 | 130000 | 4705472150 | 41150 | 41050 | 41150 | 41050 | 51 |
| 381 | 20231206 | 125900 | 4703374700 | 41150 | 41050 | 41150 | 41050 | 43 |
| 382 | 20231206 | 125800 | 4701607250 | 41050 | 41150 | 41150 | 41050 | 1060 |
| 383 | 20231206 | 125700 | 4658077200 | 41100 | 41100 | 41100 | 41100 | 420 |
| 384 | 20231206 | 125600 | 4640815200 | 41100 | 41150 | 41200 | 41100 | 170 |
| 385 | 20231206 | 125500 | 4633817850 | 41150 | 41150 | 41150 | 41150 | 40 |
| 386 | 20231206 | 125400 | 4632171850 | 41100 | 41150 | 41150 | 41100 | 474 |
| 387 | 20231206 | 125300 | 4612667850 | 41200 | 41200 | 41250 | 41200 | 234 |
| 388 | 20231206 | 125200 | 4603019500 | 41200 | 41200 | 41200 | 41150 | 216 |
| 389 | 20231206 | 125100 | 4594121350 | 41250 | 41200 | 41250 | 41150 | 232 |
| 390 | 20231206 | 125000 | 4584568650 | 41150 | 41250 | 41250 | 41150 | 164 |
| 391 | 20231206 | 124900 | 4577813700 | 41250 | 41200 | 41250 | 41200 | 77 |
| 392 | 20231206 | 124800 | 4574639150 | 41300 | 41250 | 41300 | 41250 | 62 |
| 393 | 20231206 | 124700 | 4572081300 | 41300 | 41250 | 41300 | 41200 | 183 |
| 394 | 20231206 | 124600 | 4564531000 | 41300 | 41300 | 41300 | 41300 | 55 |
| 395 | 20231206 | 124500 | 4562259500 | 41250 | 41350 | 41350 | 41250 | 104 |
| 396 | 20231206 | 124400 | 4557962000 | 41400 | 41350 | 41400 | 41300 | 180 |
| 397 | 20231206 | 124300 | 4550518150 | 41400 | 41400 | 41400 | 41400 | 281 |
| 398 | 20231206 | 124200 | 4538884750 | 41400 | 41300 | 41400 | 41300 | 351 |
| 399 | 20231206 | 124100 | 4524372550 | 41300 | 41200 | 41350 | 41150 | 3342 |
| 400 | 20231206 | 124000 | 4386542350 | 41150 | 41150 | 41150 | 41150 | 38 |
| 401 | 20231206 | 123900 | 4384978650 | 41150 | 41100 | 41150 | 41100 | 13 |
| 402 | 20231206 | 123800 | 4384443800 | 41150 | 41150 | 41150 | 41150 | 46 |
| 403 | 20231206 | 123700 | 4382550900 | 41100 | 41200 | 41200 | 41100 | 749 |
| 404 | 20231206 | 123600 | 4351707600 | 41200 | 41150 | 41250 | 41150 | 921 |
| 405 | 20231206 | 123500 | 4313764700 | 41200 | 41100 | 41200 | 41100 | 351 |
| 406 | 20231206 | 123400 | 4299323150 | 41100 | 41150 | 41150 | 41100 | 155 |
| 407 | 20231206 | 123300 | 4292945600 | 41100 | 41150 | 41150 | 41100 | 108 |
| 408 | 20231206 | 123200 | 4288503950 | 41150 | 41150 | 41150 | 41150 | 86 |
| 409 | 20231206 | 123100 | 4284965050 | 41150 | 41100 | 41150 | 41100 | 87 |
| 410 | 20231206 | 123000 | 4281386150 | 41100 | 41100 | 41150 | 41100 | 485 |
| 411 | 20231206 | 122900 | 4261438100 | 41100 | 41150 | 41150 | 41100 | 90 |
| 412 | 20231206 | 122800 | 4257737000 | 41100 | 40950 | 41100 | 40950 | 546 |
| 413 | 20231206 | 122700 | 4235329350 | 41000 | 40850 | 41000 | 40850 | 224 |
| 414 | 20231206 | 122600 | 4226158550 | 40850 | 40900 | 40900 | 40850 | 87 |
| 415 | 20231206 | 122500 | 4222601050 | 40900 | 40950 | 40950 | 40900 | 79 |
| 416 | 20231206 | 122400 | 4219367800 | 40950 | 40900 | 40950 | 40850 | 283 |
| 417 | 20231206 | 122300 | 4207790200 | 40900 | 40950 | 40950 | 40900 | 29 |
| 418 | 20231206 | 122200 | 4206602700 | 40950 | 40950 | 40950 | 40950 | 284 |
| 419 | 20231206 | 122100 | 4194972900 | 40950 | 40900 | 40950 | 40900 | 83 |
| 420 | 20231206 | 122000 | 4191574450 | 40900 | 41000 | 41000 | 40900 | 254 |
| 421 | 20231206 | 121900 | 4181179900 | 40950 | 41000 | 41000 | 40950 | 79 |
| 422 | 20231206 | 121800 | 4177944300 | 41000 | 40950 | 41050 | 40950 | 401 |
| 423 | 20231206 | 121700 | 4161519650 | 41000 | 41050 | 41050 | 40950 | 389 |
| 424 | 20231206 | 121600 | 4145570300 | 41000 | 40950 | 41000 | 40950 | 121 |
| 425 | 20231206 | 121500 | 4140609950 | 40950 | 41000 | 41000 | 40950 | 850 |
| 426 | 20231206 | 121400 | 4105772450 | 41000 | 41000 | 41000 | 41000 | 22 |
| 427 | 20231206 | 121300 | 4104870450 | 41000 | 41000 | 41000 | 41000 | 80 |
| 428 | 20231206 | 121200 | 4101590450 | 41000 | 41000 | 41000 | 41000 | 12 |
| 429 | 20231206 | 121100 | 4101098450 | 41000 | 41000 | 41000 | 41000 | 58 |
| 430 | 20231206 | 121000 | 4098720450 | 41000 | 41100 | 41100 | 41000 | 673 |
| 431 | 20231206 | 120900 | 4071123550 | 41000 | 41000 | 41050 | 41000 | 202 |
| 432 | 20231206 | 120800 | 4062834300 | 41000 | 40950 | 41000 | 40950 | 18 |
| 433 | 20231206 | 120700 | 4062096550 | 41000 | 41000 | 41000 | 41000 | 449 |
| 434 | 20231206 | 120600 | 4043687550 | 41000 | 41050 | 41050 | 41000 | 144 |
| 435 | 20231206 | 120500 | 4037782000 | 41100 | 41050 | 41150 | 41050 | 9 |
| 436 | 20231206 | 120400 | 4037411900 | 41000 | 41000 | 41050 | 41000 | 86 |
| 437 | 20231206 | 120300 | 4033884000 | 41000 | 41050 | 41050 | 41000 | 1003 |
| 438 | 20231206 | 120200 | 3992760850 | 41050 | 41050 | 41050 | 41000 | 548 |
| 439 | 20231206 | 120100 | 3970272350 | 41050 | 41150 | 41150 | 41050 | 233 |
| 440 | 20231206 | 120000 | 3960698700 | 41150 | 41200 | 41200 | 41100 | 88 |
| 441 | 20231206 | 115900 | 3957081200 | 41200 | 41200 | 41200 | 41200 | 5 |
| 442 | 20231206 | 115800 | 3956875200 | 41100 | 41050 | 41100 | 41050 | 171 |
| 443 | 20231206 | 115700 | 3949850900 | 41050 | 41200 | 41200 | 41050 | 57 |
| 444 | 20231206 | 115600 | 3947505850 | 41100 | 41100 | 41200 | 41100 | 138 |
| 445 | 20231206 | 115500 | 3941832700 | 41100 | 41150 | 41150 | 41100 | 375 |
| 446 | 20231206 | 115400 | 3926413700 | 41250 | 41250 | 41250 | 41250 | 21 |
| 447 | 20231206 | 115300 | 3925547450 | 41250 | 41200 | 41250 | 41150 | 518 |
| 448 | 20231206 | 115200 | 3904201300 | 41200 | 41250 | 41250 | 41200 | 20 |
| 449 | 20231206 | 115100 | 3903376550 | 41250 | 41250 | 41250 | 41250 | 109 |
| 450 | 20231206 | 115000 | 3898880300 | 41200 | 41150 | 41200 | 41150 | 164 |
| 451 | 20231206 | 114900 | 3892130200 | 41200 | 41200 | 41200 | 41200 | 485 |
| 452 | 20231206 | 114800 | 3872148200 | 41250 | 41250 | 41250 | 41250 | 65 |
| 453 | 20231206 | 114700 | 3869466950 | 41250 | 41250 | 41250 | 41250 | 19 |
| 454 | 20231206 | 114600 | 3868683200 | 41250 | 41250 | 41300 | 41250 | 72 |
| 455 | 20231206 | 114500 | 3865712550 | 41200 | 41100 | 41200 | 41100 | 202 |
| 456 | 20231206 | 114400 | 3857404550 | 41200 | 41200 | 41200 | 41200 | 33 |
| 457 | 20231206 | 114300 | 3856044950 | 41250 | 41100 | 41350 | 41000 | 419 |
| 458 | 20231206 | 114200 | 3838819650 | 41050 | 41100 | 41100 | 41050 | 108 |
| 459 | 20231206 | 114100 | 3834385700 | 41100 | 41100 | 41100 | 41050 | 22 |
| 460 | 20231206 | 114000 | 3833482150 | 41100 | 41050 | 41100 | 41050 | 134 |
| 461 | 20231206 | 113900 | 3827977300 | 41100 | 41050 | 41100 | 41050 | 24 |
| 462 | 20231206 | 113800 | 3826991500 | 41100 | 41000 | 41100 | 41000 | 74 |
| 463 | 20231206 | 113700 | 3823953900 | 41000 | 41100 | 41100 | 41000 | 235 |
| 464 | 20231206 | 113600 | 3814305700 | 41150 | 41200 | 41200 | 41150 | 61 |
| 465 | 20231206 | 113500 | 3811793000 | 41150 | 41200 | 41200 | 41100 | 91 |
| 466 | 20231206 | 113400 | 3808047850 | 41100 | 41150 | 41200 | 41100 | 146 |
| 467 | 20231206 | 113300 | 3802037600 | 41150 | 41150 | 41150 | 41150 | 168 |
| 468 | 20231206 | 113200 | 3795124400 | 41200 | 41200 | 41200 | 41200 | 78 |
| 469 | 20231206 | 113100 | 3791910800 | 41200 | 41250 | 41250 | 41200 | 25 |
| 470 | 20231206 | 113000 | 3790880200 | 41250 | 41300 | 41300 | 41200 | 184 |
| 471 | 20231206 | 112900 | 3783290600 | 41250 | 41350 | 41350 | 41250 | 171 |
| 472 | 20231206 | 112800 | 3776222350 | 41350 | 41250 | 41350 | 41250 | 162 |
| 473 | 20231206 | 112700 | 3769528100 | 41200 | 41200 | 41200 | 41200 | 1 |
| 474 | 20231206 | 112600 | 3769486900 | 41200 | 41200 | 41200 | 41150 | 144 |
| 475 | 20231206 | 112500 | 3763560700 | 41150 | 41300 | 41300 | 41150 | 18 |
| 476 | 20231206 | 112400 | 3762819100 | 41300 | 41200 | 41300 | 41200 | 308 |
| 477 | 20231206 | 112300 | 3750110250 | 41200 | 41150 | 41200 | 41150 | 227 |
| 478 | 20231206 | 112200 | 3740764050 | 41100 | 41150 | 41150 | 41100 | 148 |
| 479 | 20231206 | 112100 | 3734674900 | 41150 | 41150 | 41150 | 41150 | 51 |
| 480 | 20231206 | 112000 | 3732576250 | 41150 | 41100 | 41150 | 41100 | 104 |
| 481 | 20231206 | 111900 | 3728299650 | 41150 | 41150 | 41200 | 41150 | 68 |
| 482 | 20231206 | 111800 | 3725499850 | 41200 | 41150 | 41250 | 41150 | 184 |
| 483 | 20231206 | 111700 | 3717917750 | 41150 | 41100 | 41200 | 41100 | 140 |
| 484 | 20231206 | 111600 | 3712155750 | 41100 | 41050 | 41100 | 41000 | 207 |
| 485 | 20231206 | 111500 | 3703666150 | 41000 | 41000 | 41050 | 40950 | 282 |
| 486 | 20231206 | 111400 | 3692106000 | 41000 | 41050 | 41050 | 41000 | 19 |
| 487 | 20231206 | 111300 | 3691326500 | 41050 | 41100 | 41100 | 41050 | 195 |
| 488 | 20231206 | 111200 | 3683314000 | 41100 | 41100 | 41100 | 41100 | 18 |
| 489 | 20231206 | 111100 | 3682574200 | 41150 | 40950 | 41150 | 40950 | 106 |
| 490 | 20231206 | 111000 | 3678223100 | 41000 | 41000 | 41050 | 40950 | 529 |
| 491 | 20231206 | 110900 | 3656536350 | 41000 | 41100 | 41200 | 41000 | 928 |
| 492 | 20231206 | 110800 | 3618464900 | 41100 | 41200 | 41200 | 41100 | 247 |
| 493 | 20231206 | 110700 | 3608301300 | 41150 | 41200 | 41200 | 41150 | 241 |
| 494 | 20231206 | 110600 | 3598377200 | 41250 | 41400 | 41400 | 41250 | 692 |
| 495 | 20231206 | 110500 | 3569800650 | 41400 | 41350 | 41400 | 41350 | 252 |
| 496 | 20231206 | 110400 | 3559374500 | 41350 | 41300 | 41350 | 41300 | 688 |
| 497 | 20231206 | 110300 | 3530935700 | 41300 | 41550 | 41550 | 41300 | 1154 |
| 498 | 20231206 | 110200 | 3483115550 | 41500 | 41500 | 41600 | 41400 | 1333 |
| 499 | 20231206 | 110100 | 3427800300 | 41500 | 41450 | 41600 | 41400 | 3297 |
| 500 | 20231206 | 110000 | 3290999700 | 41400 | 41350 | 41450 | 41350 | 879 |
| 501 | 20231206 | 105900 | 3254620350 | 41400 | 41300 | 41400 | 41300 | 631 |
| 502 | 20231206 | 105800 | 3228545950 | 41300 | 41200 | 41350 | 41200 | 532 |
| 503 | 20231206 | 105700 | 3206586900 | 41150 | 41300 | 41300 | 41050 | 478 |
| 504 | 20231206 | 105600 | 3186903550 | 41300 | 41000 | 41300 | 41000 | 2856 |
| 505 | 20231206 | 105500 | 3069381700 | 41000 | 41000 | 41050 | 41000 | 431 |
| 506 | 20231206 | 105400 | 3051710450 | 41000 | 41000 | 41000 | 41000 | 307 |
| 507 | 20231206 | 105300 | 3039123450 | 41050 | 40900 | 41050 | 40900 | 196 |
| 508 | 20231206 | 105200 | 3031100750 | 40950 | 40850 | 40950 | 40850 | 181 |
| 509 | 20231206 | 105100 | 3023692900 | 40900 | 40850 | 40950 | 40850 | 167 |
| 510 | 20231206 | 105000 | 3016865550 | 40850 | 40950 | 40950 | 40800 | 917 |
| 511 | 20231206 | 104900 | 2979374500 | 41000 | 40900 | 41000 | 40900 | 427 |
| 512 | 20231206 | 104800 | 2961894350 | 40950 | 40950 | 40950 | 40900 | 1051 |
| 513 | 20231206 | 104700 | 2918856600 | 41050 | 40950 | 41050 | 40800 | 1624 |
| 514 | 20231206 | 104600 | 2852374400 | 41100 | 40900 | 41100 | 40850 | 3238 |
| 515 | 20231206 | 104500 | 2719741050 | 40900 | 40700 | 40900 | 40700 | 3150 |
| 516 | 20231206 | 104400 | 2591169050 | 40700 | 40600 | 40700 | 40600 | 864 |
| 517 | 20231206 | 104300 | 2556044950 | 40600 | 40500 | 40600 | 40500 | 623 |
| 518 | 20231206 | 104200 | 2530777650 | 40600 | 40450 | 40600 | 40450 | 206 |
| 519 | 20231206 | 104100 | 2522421700 | 40500 | 40500 | 40500 | 40500 | 39 |
| 520 | 20231206 | 104000 | 2520842200 | 40500 | 40450 | 40550 | 40450 | 99 |
| 521 | 20231206 | 103900 | 2516834350 | 40500 | 40500 | 40500 | 40450 | 110 |
| 522 | 20231206 | 103800 | 2512381100 | 40550 | 40500 | 40550 | 40500 | 121 |
| 523 | 20231206 | 103700 | 2507475550 | 40550 | 40600 | 40600 | 40550 | 83 |
| 524 | 20231206 | 103600 | 2504109700 | 40550 | 40400 | 40550 | 40350 | 437 |
| 525 | 20231206 | 103500 | 2486421900 | 40350 | 40350 | 40350 | 40350 | 116 |
| 526 | 20231206 | 103400 | 2481741300 | 40350 | 40450 | 40450 | 40350 | 124 |
| 527 | 20231206 | 103300 | 2476734900 | 40450 | 40350 | 40450 | 40350 | 405 |
| 528 | 20231206 | 103200 | 2460389950 | 40350 | 40400 | 40400 | 40350 | 184 |
| 529 | 20231206 | 103100 | 2452963600 | 40300 | 40300 | 40400 | 40300 | 288 |
| 530 | 20231206 | 103000 | 2441337600 | 40350 | 40400 | 40400 | 40350 | 32 |
| 531 | 20231206 | 102900 | 2440046050 | 40400 | 40300 | 40400 | 40300 | 363 |
| 532 | 20231206 | 102800 | 2425416650 | 40250 | 40300 | 40300 | 40250 | 163 |
| 533 | 20231206 | 102700 | 2418855650 | 40300 | 40300 | 40300 | 40300 | 585 |
| 534 | 20231206 | 102600 | 2395280150 | 40300 | 40350 | 40350 | 40300 | 215 |
| 535 | 20231206 | 102500 | 2386614000 | 40300 | 40350 | 40350 | 40300 | 116 |
| 536 | 20231206 | 102400 | 2381936600 | 40300 | 40300 | 40350 | 40300 | 7 |
| 537 | 20231206 | 102300 | 2381654250 | 40350 | 40300 | 40350 | 40300 | 166 |
| 538 | 20231206 | 102200 | 2374959900 | 40450 | 40250 | 40450 | 40250 | 13 |
| 539 | 20231206 | 102100 | 2374436450 | 40250 | 40450 | 40700 | 40250 | 483 |
| 540 | 20231206 | 102000 | 2354946150 | 40450 | 40300 | 40450 | 40300 | 151 |
| 541 | 20231206 | 101900 | 2348853200 | 40250 | 40250 | 40250 | 40250 | 140 |
| 542 | 20231206 | 101800 | 2343218200 | 40250 | 40200 | 40250 | 40200 | 138 |
| 543 | 20231206 | 101700 | 2337668400 | 40200 | 40250 | 40250 | 40200 | 308 |
| 544 | 20231206 | 101600 | 2325286700 | 40200 | 40200 | 40200 | 40200 | 390 |
| 545 | 20231206 | 101500 | 2309608700 | 40200 | 40300 | 40300 | 40200 | 1210 |
| 546 | 20231206 | 101400 | 2260915900 | 40350 | 40450 | 40450 | 40300 | 537 |
| 547 | 20231206 | 101300 | 2239241750 | 40450 | 40400 | 40450 | 40400 | 76 |
| 548 | 20231206 | 101200 | 2236171300 | 40350 | 40450 | 40450 | 40350 | 117 |
| 549 | 20231206 | 101100 | 2231440250 | 40500 | 40750 | 40800 | 40500 | 1248 |
| 550 | 20231206 | 101000 | 2180705250 | 40750 | 40800 | 40800 | 40750 | 657 |
| 551 | 20231206 | 100900 | 2153932350 | 40800 | 40750 | 40800 | 40700 | 1061 |
| 552 | 20231206 | 100800 | 2110654750 | 40750 | 40700 | 40750 | 40600 | 2662 |
| 553 | 20231206 | 100700 | 2002467150 | 40700 | 40600 | 40700 | 40550 | 1219 |
| 554 | 20231206 | 100600 | 1952927400 | 40600 | 40500 | 40600 | 40450 | 1034 |
| 555 | 20231206 | 100500 | 1910995750 | 40500 | 40350 | 40550 | 40350 | 643 |
| 556 | 20231206 | 100400 | 1884986750 | 40350 | 40300 | 40400 | 40300 | 328 |
| 557 | 20231206 | 100300 | 1871750600 | 40350 | 40200 | 40350 | 40200 | 793 |
| 558 | 20231206 | 100200 | 1839825900 | 40200 | 40300 | 40350 | 40200 | 52 |
| 559 | 20231206 | 100100 | 1837733050 | 40300 | 40400 | 40450 | 40300 | 178 |
| 560 | 20231206 | 100000 | 1830550850 | 40450 | 40350 | 40500 | 40350 | 59 |
| 561 | 20231206 | 095900 | 1828165300 | 40500 | 40450 | 40500 | 40300 | 357 |
| 562 | 20231206 | 095800 | 1813740650 | 40450 | 40450 | 40500 | 40400 | 156 |
| 563 | 20231206 | 095700 | 1807435400 | 40300 | 40050 | 40550 | 40050 | 606 |
| 564 | 20231206 | 095600 | 1782967800 | 40150 | 40000 | 40150 | 39950 | 82 |
| 565 | 20231206 | 095500 | 1779681150 | 39900 | 40000 | 40000 | 39900 | 107 |
| 566 | 20231206 | 095400 | 1775408750 | 39900 | 39800 | 39950 | 39750 | 684 |
| 567 | 20231206 | 095300 | 1748189450 | 39950 | 39800 | 39950 | 39800 | 932 |
| 568 | 20231206 | 095200 | 1711095700 | 39850 | 40050 | 40100 | 39850 | 1078 |
| 569 | 20231206 | 095100 | 1668087750 | 40100 | 39950 | 40100 | 39950 | 295 |
| 570 | 20231206 | 095000 | 1656298650 | 39950 | 40100 | 40100 | 39950 | 139 |
| 571 | 20231206 | 094900 | 1650737000 | 40200 | 39950 | 40200 | 39900 | 497 |
| 572 | 20231206 | 094800 | 1630869450 | 39950 | 39850 | 39950 | 39850 | 119 |
| 573 | 20231206 | 094700 | 1626118550 | 39850 | 39850 | 39900 | 39850 | 384 |
| 574 | 20231206 | 094600 | 1610809150 | 39850 | 39850 | 39900 | 39850 | 35 |
| 575 | 20231206 | 094500 | 1609412850 | 39850 | 39750 | 39950 | 39750 | 119 |
| 576 | 20231206 | 094400 | 1604664100 | 39750 | 39900 | 39900 | 39700 | 1333 |
| 577 | 20231206 | 094300 | 1551639750 | 39850 | 39850 | 39850 | 39850 | 186 |
| 578 | 20231206 | 094200 | 1544227650 | 39850 | 39850 | 39950 | 39850 | 312 |
| 579 | 20231206 | 094100 | 1531779150 | 39850 | 40050 | 40050 | 39850 | 760 |
| 580 | 20231206 | 094000 | 1501416700 | 40050 | 40100 | 40150 | 40050 | 720 |
| 581 | 20231206 | 093900 | 1472525550 | 40150 | 40200 | 40250 | 40150 | 211 |
| 582 | 20231206 | 093800 | 1464045850 | 40250 | 40250 | 40300 | 40200 | 487 |
| 583 | 20231206 | 093700 | 1444440800 | 40250 | 40350 | 40350 | 40250 | 287 |
| 584 | 20231206 | 093600 | 1432877150 | 40350 | 40350 | 40350 | 40350 | 186 |
| 585 | 20231206 | 093500 | 1425372050 | 40300 | 40400 | 40450 | 40200 | 471 |
| 586 | 20231206 | 093400 | 1406382300 | 40450 | 40600 | 40600 | 40450 | 421 |
| 587 | 20231206 | 093300 | 1389326950 | 40650 | 40500 | 40650 | 40500 | 1460 |
| 588 | 20231206 | 093200 | 1330084800 | 40450 | 40200 | 40450 | 40200 | 830 |
| 589 | 20231206 | 093100 | 1296606400 | 40150 | 40200 | 40200 | 40050 | 1021 |
| 590 | 20231206 | 093000 | 1255627600 | 40250 | 40200 | 40250 | 40150 | 341 |
| 591 | 20231206 | 092900 | 1241908350 | 40250 | 40300 | 40300 | 40200 | 337 |
| 592 | 20231206 | 092800 | 1228338400 | 40300 | 40300 | 40350 | 40300 | 621 |
| 593 | 20231206 | 092700 | 1203308950 | 40300 | 40400 | 40400 | 40250 | 447 |
| 594 | 20231206 | 092600 | 1185298000 | 40350 | 40300 | 40400 | 40250 | 353 |
| 595 | 20231206 | 092500 | 1171078600 | 40350 | 40200 | 40350 | 40200 | 1261 |
| 596 | 20231206 | 092400 | 1120346200 | 40250 | 40350 | 40350 | 40250 | 751 |
| 597 | 20231206 | 092300 | 1090092150 | 40400 | 40450 | 40500 | 40350 | 312 |
| 598 | 20231206 | 092200 | 1077473700 | 40450 | 40500 | 40500 | 40400 | 223 |
| 599 | 20231206 | 092100 | 1068460300 | 40400 | 40500 | 40500 | 40400 | 68 |
| 600 | 20231206 | 092000 | 1065712300 | 40450 | 40350 | 40550 | 40350 | 541 |
| 601 | 20231206 | 091900 | 1043800950 | 40350 | 40450 | 40550 | 40350 | 260 |
| 602 | 20231206 | 091800 | 1033296950 | 40500 | 40500 | 40500 | 40400 | 787 |
| 603 | 20231206 | 091700 | 1001457050 | 40550 | 40350 | 40600 | 40350 | 1496 |
| 604 | 20231206 | 091600 | 940883650 | 40350 | 40200 | 40350 | 40200 | 476 |
| 605 | 20231206 | 091500 | 921710400 | 40200 | 40050 | 40300 | 40050 | 289 |
| 606 | 20231206 | 091400 | 910105100 | 40050 | 40050 | 40150 | 40000 | 714 |
| 607 | 20231206 | 091300 | 881457400 | 40050 | 40000 | 40050 | 39950 | 326 |
| 608 | 20231206 | 091200 | 868414400 | 40000 | 40050 | 40200 | 40000 | 244 |
| 609 | 20231206 | 091100 | 858629600 | 40000 | 40000 | 40000 | 39850 | 350 |
| 610 | 20231206 | 091000 | 844653600 | 39950 | 39750 | 39950 | 39700 | 817 |
| 611 | 20231206 | 090900 | 812133400 | 39750 | 40050 | 40050 | 39750 | 2245 |
| 612 | 20231206 | 090800 | 722615950 | 40000 | 39800 | 40000 | 39800 | 899 |
| 613 | 20231206 | 090700 | 686777600 | 39800 | 39800 | 39800 | 39750 | 1156 |
| 614 | 20231206 | 090600 | 640790050 | 39800 | 40150 | 40150 | 39800 | 919 |
| 615 | 20231206 | 090500 | 604130350 | 39900 | 39750 | 39950 | 39700 | 2612 |
| 616 | 20231206 | 090400 | 500258150 | 39650 | 40200 | 40200 | 39500 | 4526 |
| 617 | 20231206 | 090300 | 320140750 | 40200 | 40050 | 40300 | 40050 | 691 |
| 618 | 20231206 | 090200 | 292317800 | 40000 | 39850 | 40200 | 39850 | 695 |
| 619 | 20231206 | 090100 | 264488550 | 39850 | 40500 | 40500 | 39850 | 2989 |
| 620 | 20231206 | 090000 | 144463200 | 40550 | 40200 | 40600 | 40150 | 3244 |