33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 3 | 20231204 | 192200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20231204 | 192100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20231204 | 192000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20231204 | 191900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20231204 | 191800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20231204 | 191700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20231204 | 191600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20231204 | 191500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20231204 | 191400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20231204 | 191300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20231204 | 191200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20231204 | 191100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20231204 | 191000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20231204 | 190900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20231204 | 190800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20231204 | 190700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20231204 | 190600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20231204 | 190500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20231204 | 190400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20231204 | 190300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20231204 | 190200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20231204 | 190100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20231204 | 190000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20231204 | 185900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20231204 | 185800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20231204 | 185700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20231204 | 185600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20231204 | 185500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20231204 | 185400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20231204 | 185300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 33 | 20231204 | 185200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20231204 | 185100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20231204 | 185000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20231204 | 184900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20231204 | 184800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20231204 | 184700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20231204 | 184600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20231204 | 184500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20231204 | 184400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20231204 | 184300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20231204 | 184200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20231204 | 184100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20231204 | 184000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20231204 | 183900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20231204 | 183800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20231204 | 183700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20231204 | 183600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20231204 | 183500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20231204 | 183400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20231204 | 183300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20231204 | 183200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20231204 | 183100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20231204 | 183000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20231204 | 182900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20231204 | 182800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20231204 | 182700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20231204 | 182600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20231204 | 182500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20231204 | 182400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20231204 | 182300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 63 | 20231204 | 182200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20231204 | 182100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20231204 | 182000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20231204 | 181900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20231204 | 181800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20231204 | 181700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20231204 | 181600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20231204 | 181500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20231204 | 181400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20231204 | 181300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20231204 | 181200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20231204 | 181100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20231204 | 181000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20231204 | 180900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20231204 | 180800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20231204 | 180700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20231204 | 180600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20231204 | 180500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20231204 | 180400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20231204 | 180300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20231204 | 180200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20231204 | 180100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20231204 | 180000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20231204 | 175900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20231204 | 175800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20231204 | 175700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20231204 | 175600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20231204 | 175500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20231204 | 175400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20231204 | 175300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 93 | 20231204 | 175200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20231204 | 175100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20231204 | 175000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20231204 | 174900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20231204 | 174800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20231204 | 174700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20231204 | 174600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20231204 | 174500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20231204 | 174400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20231204 | 174300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20231204 | 174200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20231204 | 174100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20231204 | 174000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20231204 | 173900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20231204 | 173800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20231204 | 173700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20231204 | 173600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20231204 | 173500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20231204 | 173400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20231204 | 173300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20231204 | 173200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20231204 | 173100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20231204 | 173000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20231204 | 172900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20231204 | 172800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20231204 | 172700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20231204 | 172600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20231204 | 172500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20231204 | 172400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20231204 | 172300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 123 | 20231204 | 172200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20231204 | 172100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20231204 | 172000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20231204 | 171900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20231204 | 171800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20231204 | 171700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20231204 | 171600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20231204 | 171500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20231204 | 171400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20231204 | 171300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20231204 | 171200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20231204 | 171100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20231204 | 171000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20231204 | 170900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20231204 | 170800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20231204 | 170700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20231204 | 170600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20231204 | 170500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20231204 | 170400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20231204 | 170300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20231204 | 170200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20231204 | 170100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20231204 | 170000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20231204 | 165900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20231204 | 165800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20231204 | 165700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20231204 | 165600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20231204 | 165500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20231204 | 165400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20231204 | 165300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 153 | 20231204 | 165200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20231204 | 165100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20231204 | 165000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20231204 | 164900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20231204 | 164800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20231204 | 164700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20231204 | 164600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20231204 | 164500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20231204 | 164400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20231204 | 164300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20231204 | 164200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20231204 | 164100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20231204 | 164000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20231204 | 163900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20231204 | 163800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20231204 | 163700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20231204 | 163600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20231204 | 163500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20231204 | 163400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20231204 | 163300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20231204 | 163200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20231204 | 163100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20231204 | 163000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20231204 | 162900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20231204 | 162800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20231204 | 162700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20231204 | 162600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20231204 | 162500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20231204 | 162400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20231204 | 162300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 183 | 20231204 | 162200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20231204 | 162100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20231204 | 162000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20231204 | 161900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20231204 | 161800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20231204 | 161700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20231204 | 161600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20231204 | 161500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20231204 | 161400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20231204 | 161300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20231204 | 161200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20231204 | 161100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20231204 | 161000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20231204 | 160900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20231204 | 160800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20231204 | 160700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20231204 | 160600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20231204 | 160500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20231204 | 160400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20231204 | 160300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20231204 | 160200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20231204 | 160100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20231204 | 160000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20231204 | 155900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20231204 | 155800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20231204 | 155700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20231204 | 155600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20231204 | 155500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20231204 | 155400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20231204 | 155300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 213 | 20231204 | 155200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20231204 | 155100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20231204 | 155000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20231204 | 154900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20231204 | 154800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20231204 | 154700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20231204 | 154600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20231204 | 154500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20231204 | 154400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20231204 | 154300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20231204 | 154200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20231204 | 154100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20231204 | 154000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20231204 | 153900 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20231204 | 153800 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20231204 | 153700 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20231204 | 153600 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20231204 | 153500 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20231204 | 153400 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20231204 | 153300 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20231204 | 153200 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20231204 | 153100 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20231204 | 153000 | 4514079650 | 28050 | 28050 | 28050 | 28050 | 1327 |
| 236 | 20231204 | 152900 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20231204 | 152800 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20231204 | 152700 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20231204 | 152600 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20231204 | 152500 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20231204 | 152400 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20231204 | 152300 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20231204 | 152200 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20231204 | 152100 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20231204 | 152000 | 4476857300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20231204 | 151900 | 4476857300 | 28100 | 28100 | 28100 | 28050 | 289 |
| 247 | 20231204 | 151800 | 4468739600 | 28050 | 28100 | 28100 | 28050 | 42 |
| 248 | 20231204 | 151700 | 4467559450 | 28050 | 28050 | 28050 | 28000 | 554 |
| 249 | 20231204 | 151600 | 4452020050 | 28000 | 28000 | 28000 | 28000 | 125 |
| 250 | 20231204 | 151500 | 4448520050 | 28000 | 28050 | 28050 | 28000 | 66 |
| 251 | 20231204 | 151400 | 4446669950 | 28000 | 28050 | 28050 | 28000 | 1160 |
| 252 | 20231204 | 151300 | 4414188900 | 28050 | 28050 | 28050 | 28000 | 84 |
| 253 | 20231204 | 151200 | 4411834250 | 28050 | 28000 | 28050 | 28000 | 217 |
| 254 | 20231204 | 151100 | 4405755700 | 28000 | 28000 | 28000 | 28000 | 133 |
| 255 | 20231204 | 151000 | 4402031700 | 28000 | 28000 | 28000 | 27950 | 380 |
| 256 | 20231204 | 150900 | 4391391750 | 28000 | 28000 | 28000 | 28000 | 20 |
| 257 | 20231204 | 150800 | 4390831750 | 27950 | 28000 | 28000 | 27950 | 151 |
| 258 | 20231204 | 150700 | 4386611050 | 27900 | 27950 | 27950 | 27900 | 80 |
| 259 | 20231204 | 150600 | 4384378300 | 27950 | 27950 | 27950 | 27950 | 422 |
| 260 | 20231204 | 150500 | 4372583400 | 27950 | 28050 | 28050 | 27950 | 274 |
| 261 | 20231204 | 150400 | 4364923600 | 28050 | 28100 | 28100 | 28050 | 23 |
| 262 | 20231204 | 150300 | 4364277900 | 28100 | 28050 | 28100 | 28050 | 413 |
| 263 | 20231204 | 150200 | 4352676200 | 28050 | 28000 | 28050 | 28000 | 441 |
| 264 | 20231204 | 150100 | 4340326750 | 28000 | 28000 | 28000 | 28000 | 137 |
| 265 | 20231204 | 150000 | 4336490750 | 28000 | 27950 | 28000 | 27950 | 190 |
| 266 | 20231204 | 145900 | 4331173350 | 27950 | 27900 | 27950 | 27900 | 462 |
| 267 | 20231204 | 145800 | 4318265450 | 27900 | 27900 | 27900 | 27900 | 151 |
| 268 | 20231204 | 145700 | 4314052550 | 27900 | 27950 | 27950 | 27900 | 201 |
| 269 | 20231204 | 145600 | 4308434850 | 27900 | 27900 | 27900 | 27900 | 30 |
| 270 | 20231204 | 145500 | 4307597850 | 27900 | 27900 | 27900 | 27900 | 21 |
| 271 | 20231204 | 145400 | 4307011950 | 27900 | 27900 | 27900 | 27900 | 82 |
| 272 | 20231204 | 145300 | 4304724150 | 27900 | 27900 | 27900 | 27900 | 170 |
| 273 | 20231204 | 145200 | 4299981150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 274 | 20231204 | 145100 | 4299981150 | 27950 | 27950 | 27950 | 27950 | 136 |
| 275 | 20231204 | 145000 | 4296179950 | 27900 | 28050 | 28050 | 27900 | 665 |
| 276 | 20231204 | 144900 | 4277599750 | 28050 | 28050 | 28050 | 28050 | 2 |
| 277 | 20231204 | 144800 | 4277543650 | 28050 | 28050 | 28050 | 27950 | 13 |
| 278 | 20231204 | 144700 | 4277179250 | 27950 | 27950 | 28000 | 27950 | 120 |
| 279 | 20231204 | 144600 | 4273822400 | 27950 | 27950 | 28000 | 27950 | 108 |
| 280 | 20231204 | 144500 | 4270803650 | 28050 | 28050 | 28050 | 28050 | 6 |
| 281 | 20231204 | 144400 | 4270635350 | 28050 | 28000 | 28050 | 28000 | 139 |
| 282 | 20231204 | 144300 | 4266740550 | 28000 | 28000 | 28000 | 28000 | 9 |
| 283 | 20231204 | 144200 | 4266488550 | 28000 | 28000 | 28000 | 28000 | 12 |
| 284 | 20231204 | 144100 | 4266152550 | 28000 | 28000 | 28000 | 28000 | 1 |
| 285 | 20231204 | 144000 | 4266124550 | 28000 | 28000 | 28000 | 28000 | 58 |
| 286 | 20231204 | 143900 | 4264500550 | 28000 | 28000 | 28000 | 28000 | 14 |
| 287 | 20231204 | 143800 | 4264108550 | 28000 | 27950 | 28000 | 27950 | 693 |
| 288 | 20231204 | 143700 | 4244714150 | 27950 | 27950 | 27950 | 27950 | 146 |
| 289 | 20231204 | 143600 | 4240633450 | 27950 | 27950 | 27950 | 27950 | 80 |
| 290 | 20231204 | 143500 | 4238397450 | 27950 | 27950 | 27950 | 27950 | 29 |
| 291 | 20231204 | 143400 | 4237586900 | 27950 | 27950 | 27950 | 27950 | 377 |
| 292 | 20231204 | 143300 | 4227049750 | 27950 | 27950 | 27950 | 27950 | 5 |
| 293 | 20231204 | 143200 | 4226910000 | 27950 | 27950 | 27950 | 27950 | 7 |
| 294 | 20231204 | 143100 | 4226714350 | 27950 | 27950 | 27950 | 27950 | 2 |
| 295 | 20231204 | 143000 | 4226658450 | 27950 | 28000 | 28000 | 27950 | 1493 |
| 296 | 20231204 | 142900 | 4184864700 | 28000 | 28000 | 28000 | 28000 | 50 |
| 297 | 20231204 | 142800 | 4183464700 | 28000 | 28000 | 28000 | 28000 | 28 |
| 298 | 20231204 | 142700 | 4182680700 | 28000 | 28050 | 28050 | 28000 | 105 |
| 299 | 20231204 | 142600 | 4179738050 | 28050 | 28050 | 28050 | 28050 | 347 |
| 300 | 20231204 | 142500 | 4170004700 | 28050 | 28000 | 28050 | 28000 | 162 |
| 301 | 20231204 | 142400 | 4165463300 | 28000 | 28000 | 28000 | 28000 | 7 |
| 302 | 20231204 | 142300 | 4165267300 | 28050 | 28000 | 28050 | 27950 | 70 |
| 303 | 20231204 | 142200 | 4163307500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 304 | 20231204 | 142100 | 4163307500 | 28050 | 28050 | 28050 | 28050 | 54 |
| 305 | 20231204 | 142000 | 4161792800 | 28050 | 28100 | 28100 | 28000 | 38 |
| 306 | 20231204 | 141900 | 4160726300 | 28100 | 28100 | 28100 | 28100 | 23 |
| 307 | 20231204 | 141800 | 4160080000 | 28100 | 28050 | 28100 | 28050 | 93 |
| 308 | 20231204 | 141700 | 4157469800 | 28050 | 28050 | 28050 | 28050 | 10 |
| 309 | 20231204 | 141600 | 4157189300 | 28050 | 28050 | 28050 | 28050 | 1 |
| 310 | 20231204 | 141500 | 4157161250 | 28050 | 28050 | 28050 | 28050 | 41 |
| 311 | 20231204 | 141400 | 4156011200 | 28050 | 28000 | 28050 | 28000 | 326 |
| 312 | 20231204 | 141300 | 4146876750 | 28000 | 28050 | 28050 | 28000 | 60 |
| 313 | 20231204 | 141200 | 4145195500 | 28000 | 28000 | 28000 | 28000 | 59 |
| 314 | 20231204 | 141100 | 4143543500 | 28050 | 28050 | 28050 | 28050 | 167 |
| 315 | 20231204 | 141000 | 4138859150 | 28050 | 28050 | 28050 | 28050 | 198 |
| 316 | 20231204 | 140900 | 4133305250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 317 | 20231204 | 140800 | 4133305250 | 28100 | 28100 | 28100 | 28100 | 75 |
| 318 | 20231204 | 140700 | 4131197750 | 28050 | 28050 | 28050 | 28050 | 74 |
| 319 | 20231204 | 140600 | 4129122050 | 28050 | 28050 | 28050 | 28050 | 69 |
| 320 | 20231204 | 140500 | 4127186600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 321 | 20231204 | 140400 | 4127186600 | 28050 | 28050 | 28050 | 28050 | 58 |
| 322 | 20231204 | 140300 | 4125559700 | 28050 | 28050 | 28050 | 28050 | 7 |
| 323 | 20231204 | 140200 | 4125363350 | 28050 | 28050 | 28050 | 28050 | 89 |
| 324 | 20231204 | 140100 | 4122866900 | 28050 | 28050 | 28050 | 28050 | 232 |
| 325 | 20231204 | 140000 | 4116359300 | 28050 | 28050 | 28050 | 28050 | 175 |
| 326 | 20231204 | 135900 | 4111450550 | 28050 | 28050 | 28050 | 28050 | 65 |
| 327 | 20231204 | 135800 | 4109627300 | 28100 | 28100 | 28150 | 28100 | 207 |
| 328 | 20231204 | 135700 | 4103808000 | 28100 | 28100 | 28150 | 28100 | 71 |
| 329 | 20231204 | 135600 | 4101809850 | 28150 | 28100 | 28150 | 28100 | 12 |
| 330 | 20231204 | 135500 | 4101472150 | 28100 | 28100 | 28100 | 28100 | 101 |
| 331 | 20231204 | 135400 | 4098634050 | 28100 | 28100 | 28100 | 28100 | 539 |
| 332 | 20231204 | 135300 | 4083488150 | 28050 | 28050 | 28050 | 28050 | 5 |
| 333 | 20231204 | 135200 | 4083347900 | 28050 | 28000 | 28050 | 28000 | 47 |
| 334 | 20231204 | 135100 | 4082029650 | 28000 | 28000 | 28000 | 28000 | 18 |
| 335 | 20231204 | 135000 | 4081525650 | 28050 | 28050 | 28050 | 28050 | 165 |
| 336 | 20231204 | 134900 | 4076897400 | 28100 | 28050 | 28100 | 28050 | 81 |
| 337 | 20231204 | 134800 | 4074625250 | 28100 | 28100 | 28100 | 28100 | 455 |
| 338 | 20231204 | 134700 | 4061839750 | 28050 | 28100 | 28100 | 28050 | 45 |
| 339 | 20231204 | 134600 | 4060575500 | 28100 | 28050 | 28100 | 28050 | 20 |
| 340 | 20231204 | 134500 | 4060013950 | 28050 | 28050 | 28050 | 28050 | 1 |
| 341 | 20231204 | 134400 | 4059985900 | 28050 | 28100 | 28100 | 28050 | 20 |
| 342 | 20231204 | 134300 | 4059424400 | 28100 | 28100 | 28100 | 28100 | 63 |
| 343 | 20231204 | 134200 | 4057654100 | 28100 | 28000 | 28100 | 28000 | 701 |
| 344 | 20231204 | 134100 | 4038022900 | 27950 | 27950 | 27950 | 27950 | 47 |
| 345 | 20231204 | 134000 | 4036709250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 346 | 20231204 | 133900 | 4036709250 | 27950 | 28000 | 28000 | 27950 | 83 |
| 347 | 20231204 | 133800 | 4034385550 | 28000 | 28000 | 28000 | 28000 | 154 |
| 348 | 20231204 | 133700 | 4030073550 | 28000 | 28000 | 28000 | 27950 | 86 |
| 349 | 20231204 | 133600 | 4027669200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 350 | 20231204 | 133500 | 4027669200 | 28000 | 27950 | 28000 | 27950 | 70 |
| 351 | 20231204 | 133400 | 4025711700 | 27950 | 27950 | 27950 | 27950 | 51 |
| 352 | 20231204 | 133300 | 4024286250 | 27950 | 27950 | 27950 | 27950 | 3 |
| 353 | 20231204 | 133200 | 4024202400 | 27950 | 27950 | 27950 | 27950 | 80 |
| 354 | 20231204 | 133100 | 4021966400 | 27950 | 27950 | 27950 | 27950 | 91 |
| 355 | 20231204 | 133000 | 4019422950 | 27950 | 28000 | 28000 | 27900 | 104 |
| 356 | 20231204 | 132900 | 4016520400 | 27900 | 27900 | 27950 | 27900 | 185 |
| 357 | 20231204 | 132800 | 4011358600 | 28000 | 27950 | 28000 | 27950 | 115 |
| 358 | 20231204 | 132700 | 4008140850 | 27950 | 27900 | 27950 | 27900 | 28 |
| 359 | 20231204 | 132600 | 4007358750 | 27950 | 27950 | 27950 | 27950 | 72 |
| 360 | 20231204 | 132500 | 4005346350 | 27950 | 27950 | 27950 | 27950 | 6 |
| 361 | 20231204 | 132400 | 4005178650 | 27950 | 27950 | 27950 | 27950 | 30 |
| 362 | 20231204 | 132300 | 4004340150 | 27950 | 28000 | 28000 | 27950 | 48 |
| 363 | 20231204 | 132200 | 4002998000 | 28000 | 27950 | 28000 | 27950 | 21 |
| 364 | 20231204 | 132100 | 4002411000 | 27950 | 28000 | 28000 | 27950 | 31 |
| 365 | 20231204 | 132000 | 4001544500 | 27900 | 27900 | 27900 | 27900 | 15 |
| 366 | 20231204 | 131900 | 4001126000 | 28000 | 27950 | 28000 | 27900 | 238 |
| 367 | 20231204 | 131800 | 3994474350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 368 | 20231204 | 131700 | 3994474350 | 27950 | 27900 | 27950 | 27900 | 226 |
| 369 | 20231204 | 131600 | 3988166150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 370 | 20231204 | 131500 | 3988166150 | 27950 | 27900 | 27950 | 27900 | 118 |
| 371 | 20231204 | 131400 | 3984870050 | 27900 | 27950 | 27950 | 27900 | 37 |
| 372 | 20231204 | 131300 | 3983837650 | 27900 | 27950 | 27950 | 27900 | 36 |
| 373 | 20231204 | 131200 | 3982833200 | 27900 | 27900 | 27900 | 27900 | 49 |
| 374 | 20231204 | 131100 | 3981466100 | 27900 | 27900 | 27900 | 27900 | 75 |
| 375 | 20231204 | 131000 | 3979373600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 376 | 20231204 | 130900 | 3979373600 | 27900 | 27900 | 27900 | 27900 | 53 |
| 377 | 20231204 | 130800 | 3977894900 | 27900 | 27900 | 27900 | 27900 | 18 |
| 378 | 20231204 | 130700 | 3977392700 | 27900 | 27900 | 27950 | 27900 | 40 |
| 379 | 20231204 | 130600 | 3976276150 | 27900 | 27900 | 27900 | 27900 | 60 |
| 380 | 20231204 | 130500 | 3974602150 | 27900 | 27850 | 27900 | 27850 | 63 |
| 381 | 20231204 | 130400 | 3972844900 | 27850 | 27900 | 27900 | 27850 | 13 |
| 382 | 20231204 | 130300 | 3972482400 | 27900 | 27850 | 27900 | 27850 | 118 |
| 383 | 20231204 | 130200 | 3969196000 | 27800 | 27850 | 27850 | 27800 | 551 |
| 384 | 20231204 | 130100 | 3953850750 | 27900 | 27900 | 27900 | 27900 | 364 |
| 385 | 20231204 | 130000 | 3943695150 | 27950 | 27950 | 27950 | 27950 | 20 |
| 386 | 20231204 | 125900 | 3943136150 | 27950 | 27900 | 27950 | 27900 | 6 |
| 387 | 20231204 | 125800 | 3942968700 | 27950 | 27900 | 27950 | 27900 | 11 |
| 388 | 20231204 | 125700 | 3942661750 | 27950 | 27900 | 27950 | 27900 | 48 |
| 389 | 20231204 | 125600 | 3941320450 | 27900 | 27950 | 27950 | 27900 | 187 |
| 390 | 20231204 | 125500 | 3936099850 | 27950 | 27950 | 27950 | 27950 | 131 |
| 391 | 20231204 | 125400 | 3932438400 | 28000 | 28000 | 28000 | 28000 | 30 |
| 392 | 20231204 | 125300 | 3931598400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 393 | 20231204 | 125200 | 3931598400 | 28050 | 28050 | 28050 | 28050 | 102 |
| 394 | 20231204 | 125100 | 3928737300 | 28100 | 27950 | 28100 | 27950 | 3 |
| 395 | 20231204 | 125000 | 3928653300 | 28100 | 28100 | 28100 | 28100 | 18 |
| 396 | 20231204 | 124900 | 3928147500 | 28150 | 28150 | 28150 | 28100 | 82 |
| 397 | 20231204 | 124800 | 3925839300 | 28150 | 28150 | 28150 | 28150 | 31 |
| 398 | 20231204 | 124700 | 3924966650 | 28150 | 28200 | 28200 | 27950 | 14 |
| 399 | 20231204 | 124600 | 3924574400 | 28200 | 28150 | 28200 | 28150 | 62 |
| 400 | 20231204 | 124500 | 3922829050 | 28150 | 28050 | 28150 | 28050 | 165 |
| 401 | 20231204 | 124400 | 3918192700 | 28100 | 28050 | 28100 | 28050 | 104 |
| 402 | 20231204 | 124300 | 3915275350 | 28050 | 28050 | 28050 | 28050 | 613 |
| 403 | 20231204 | 124200 | 3898080700 | 28050 | 27950 | 28050 | 27950 | 89 |
| 404 | 20231204 | 124100 | 3895592950 | 27950 | 27950 | 27950 | 27950 | 14 |
| 405 | 20231204 | 124000 | 3895201650 | 27950 | 28050 | 28050 | 27950 | 181 |
| 406 | 20231204 | 123900 | 3890142600 | 27950 | 28050 | 28050 | 27950 | 745 |
| 407 | 20231204 | 123800 | 3869285150 | 28050 | 28150 | 28150 | 28050 | 216 |
| 408 | 20231204 | 123700 | 3863216350 | 28150 | 28100 | 28150 | 28100 | 5 |
| 409 | 20231204 | 123600 | 3863075750 | 28100 | 28100 | 28100 | 28100 | 95 |
| 410 | 20231204 | 123500 | 3860406250 | 28100 | 28150 | 28150 | 28050 | 35 |
| 411 | 20231204 | 123400 | 3859421600 | 28150 | 28050 | 28150 | 28050 | 48 |
| 412 | 20231204 | 123300 | 3858071750 | 28150 | 28150 | 28150 | 28150 | 74 |
| 413 | 20231204 | 123200 | 3855988650 | 28150 | 28150 | 28150 | 28150 | 56 |
| 414 | 20231204 | 123100 | 3854412250 | 28150 | 28150 | 28150 | 28150 | 1 |
| 415 | 20231204 | 123000 | 3854384100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 416 | 20231204 | 122900 | 3854384100 | 28150 | 28150 | 28150 | 28050 | 145 |
| 417 | 20231204 | 122800 | 3850305700 | 28150 | 28150 | 28150 | 28050 | 197 |
| 418 | 20231204 | 122700 | 3844767750 | 28100 | 28150 | 28150 | 28100 | 13 |
| 419 | 20231204 | 122600 | 3844401950 | 28100 | 28100 | 28100 | 28100 | 76 |
| 420 | 20231204 | 122500 | 3842266350 | 28100 | 28000 | 28150 | 28000 | 121 |
| 421 | 20231204 | 122400 | 3838866350 | 28000 | 28100 | 28100 | 28000 | 109 |
| 422 | 20231204 | 122300 | 3835814250 | 28100 | 28100 | 28100 | 28100 | 71 |
| 423 | 20231204 | 122200 | 3833819150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 424 | 20231204 | 122100 | 3833819150 | 28100 | 28150 | 28150 | 28100 | 130 |
| 425 | 20231204 | 122000 | 3830160650 | 28150 | 28150 | 28150 | 28150 | 105 |
| 426 | 20231204 | 121900 | 3827204900 | 28150 | 28000 | 28150 | 28000 | 198 |
| 427 | 20231204 | 121800 | 3821658650 | 28150 | 28000 | 28150 | 28000 | 2487 |
| 428 | 20231204 | 121700 | 3751992500 | 28000 | 27950 | 28000 | 27950 | 58 |
| 429 | 20231204 | 121600 | 3750368650 | 27950 | 27950 | 27950 | 27950 | 286 |
| 430 | 20231204 | 121500 | 3742374950 | 27950 | 27950 | 27950 | 27900 | 20 |
| 431 | 20231204 | 121400 | 3741816000 | 27950 | 27950 | 27950 | 27950 | 5 |
| 432 | 20231204 | 121300 | 3741676250 | 27950 | 27900 | 27950 | 27900 | 23 |
| 433 | 20231204 | 121200 | 3741034050 | 27900 | 27900 | 27900 | 27900 | 3 |
| 434 | 20231204 | 121100 | 3740950350 | 27900 | 27900 | 27950 | 27900 | 66 |
| 435 | 20231204 | 121000 | 3739108850 | 27900 | 27950 | 27950 | 27900 | 143 |
| 436 | 20231204 | 120900 | 3735116050 | 27950 | 27950 | 27950 | 27950 | 8 |
| 437 | 20231204 | 120800 | 3734892450 | 27950 | 27950 | 27950 | 27950 | 7 |
| 438 | 20231204 | 120700 | 3734696800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 439 | 20231204 | 120600 | 3734696800 | 27950 | 27950 | 27950 | 27950 | 59 |
| 440 | 20231204 | 120500 | 3733047750 | 27900 | 27900 | 27900 | 27900 | 1 |
| 441 | 20231204 | 120400 | 3733019850 | 27900 | 27900 | 27900 | 27900 | 7 |
| 442 | 20231204 | 120300 | 3732824550 | 27900 | 27950 | 27950 | 27900 | 78 |
| 443 | 20231204 | 120200 | 3730644750 | 27950 | 27950 | 27950 | 27950 | 2 |
| 444 | 20231204 | 120100 | 3730588850 | 27950 | 27950 | 27950 | 27950 | 4 |
| 445 | 20231204 | 120000 | 3730477050 | 27950 | 27900 | 27950 | 27900 | 35 |
| 446 | 20231204 | 115900 | 3729500500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 447 | 20231204 | 115800 | 3729500500 | 27900 | 27900 | 27900 | 27900 | 44 |
| 448 | 20231204 | 115700 | 3728272900 | 27900 | 27900 | 27900 | 27900 | 56 |
| 449 | 20231204 | 115600 | 3726710500 | 27900 | 27850 | 27900 | 27850 | 31 |
| 450 | 20231204 | 115500 | 3725847100 | 27850 | 27850 | 27850 | 27850 | 2 |
| 451 | 20231204 | 115400 | 3725791400 | 27900 | 27900 | 27900 | 27900 | 4 |
| 452 | 20231204 | 115300 | 3725679800 | 27950 | 27900 | 27950 | 27900 | 63 |
| 453 | 20231204 | 115200 | 3723922050 | 27900 | 27900 | 27900 | 27900 | 66 |
| 454 | 20231204 | 115100 | 3722080650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 455 | 20231204 | 115000 | 3722052700 | 27950 | 27900 | 27950 | 27900 | 78 |
| 456 | 20231204 | 114900 | 3719873250 | 27900 | 27950 | 27950 | 27900 | 48 |
| 457 | 20231204 | 114800 | 3718533050 | 27950 | 27900 | 27950 | 27900 | 3 |
| 458 | 20231204 | 114700 | 3718449250 | 27950 | 27900 | 27950 | 27850 | 74 |
| 459 | 20231204 | 114600 | 3716384650 | 27850 | 27850 | 27850 | 27850 | 2 |
| 460 | 20231204 | 114500 | 3716328950 | 27850 | 27900 | 27900 | 27850 | 12 |
| 461 | 20231204 | 114400 | 3715994300 | 27900 | 27850 | 27900 | 27850 | 146 |
| 462 | 20231204 | 114300 | 3711925900 | 27850 | 27850 | 27850 | 27850 | 48 |
| 463 | 20231204 | 114200 | 3710589100 | 27700 | 27800 | 27800 | 27700 | 108 |
| 464 | 20231204 | 114100 | 3707596200 | 27650 | 27800 | 27850 | 27650 | 474 |
| 465 | 20231204 | 114000 | 3694396500 | 27600 | 27800 | 27850 | 27600 | 924 |
| 466 | 20231204 | 113900 | 3668826500 | 27850 | 27850 | 27850 | 27850 | 6 |
| 467 | 20231204 | 113800 | 3668659400 | 27800 | 27800 | 27800 | 27800 | 8 |
| 468 | 20231204 | 113700 | 3668437000 | 27900 | 27800 | 27900 | 27750 | 350 |
| 469 | 20231204 | 113600 | 3658715350 | 27800 | 27850 | 27850 | 27800 | 504 |
| 470 | 20231204 | 113500 | 3644689150 | 27900 | 27900 | 27900 | 27900 | 4 |
| 471 | 20231204 | 113400 | 3644577550 | 27900 | 27850 | 27900 | 27850 | 6 |
| 472 | 20231204 | 113300 | 3644410200 | 27850 | 27900 | 27900 | 27850 | 17 |
| 473 | 20231204 | 113200 | 3643936400 | 27900 | 27900 | 27900 | 27900 | 70 |
| 474 | 20231204 | 113100 | 3641983400 | 27900 | 27850 | 27900 | 27850 | 79 |
| 475 | 20231204 | 113000 | 3639780400 | 27900 | 27900 | 27900 | 27850 | 43 |
| 476 | 20231204 | 112900 | 3638581700 | 27850 | 27850 | 27850 | 27850 | 2 |
| 477 | 20231204 | 112800 | 3638526000 | 27850 | 27850 | 27850 | 27850 | 30 |
| 478 | 20231204 | 112700 | 3637690500 | 27850 | 27850 | 27850 | 27850 | 40 |
| 479 | 20231204 | 112600 | 3636576500 | 27900 | 27900 | 27900 | 27800 | 22 |
| 480 | 20231204 | 112500 | 3635963300 | 27900 | 27900 | 27900 | 27900 | 1 |
| 481 | 20231204 | 112400 | 3635935400 | 27800 | 27800 | 27800 | 27800 | 63 |
| 482 | 20231204 | 112300 | 3634184000 | 27800 | 27800 | 27800 | 27800 | 360 |
| 483 | 20231204 | 112200 | 3624176000 | 27900 | 27900 | 27900 | 27900 | 1 |
| 484 | 20231204 | 112100 | 3624148100 | 27800 | 27900 | 27900 | 27800 | 78 |
| 485 | 20231204 | 112000 | 3621974400 | 27900 | 27850 | 27900 | 27850 | 11 |
| 486 | 20231204 | 111900 | 3621667550 | 27900 | 27900 | 27900 | 27900 | 10 |
| 487 | 20231204 | 111800 | 3621388550 | 27900 | 27900 | 27900 | 27900 | 109 |
| 488 | 20231204 | 111700 | 3618347450 | 27900 | 27900 | 27900 | 27900 | 66 |
| 489 | 20231204 | 111600 | 3616506050 | 27850 | 27900 | 27900 | 27850 | 183 |
| 490 | 20231204 | 111500 | 3611400850 | 27900 | 27900 | 27900 | 27900 | 109 |
| 491 | 20231204 | 111400 | 3608359750 | 27950 | 27950 | 27950 | 27950 | 190 |
| 492 | 20231204 | 111300 | 3603049250 | 27950 | 28000 | 28000 | 27950 | 135 |
| 493 | 20231204 | 111200 | 3599275700 | 28000 | 28000 | 28000 | 28000 | 1 |
| 494 | 20231204 | 111100 | 3599247700 | 27950 | 27950 | 27950 | 27950 | 50 |
| 495 | 20231204 | 111000 | 3597850200 | 27950 | 27950 | 27950 | 27950 | 4 |
| 496 | 20231204 | 110900 | 3597738400 | 27900 | 27950 | 27950 | 27900 | 48 |
| 497 | 20231204 | 110800 | 3596397450 | 27950 | 27950 | 27950 | 27950 | 58 |
| 498 | 20231204 | 110700 | 3594776350 | 27950 | 27900 | 27950 | 27900 | 4 |
| 499 | 20231204 | 110600 | 3594664700 | 27900 | 27900 | 28000 | 27900 | 258 |
| 500 | 20231204 | 110500 | 3587462950 | 27900 | 27800 | 27900 | 27800 | 821 |
| 501 | 20231204 | 110400 | 3564595850 | 27850 | 27800 | 27850 | 27800 | 56 |
| 502 | 20231204 | 110300 | 3563038950 | 27800 | 27800 | 27850 | 27800 | 77 |
| 503 | 20231204 | 110200 | 3560898150 | 27850 | 27800 | 27850 | 27800 | 165 |
| 504 | 20231204 | 110100 | 3556306300 | 27850 | 27850 | 27900 | 27750 | 661 |
| 505 | 20231204 | 110000 | 3537910000 | 27850 | 27900 | 27900 | 27850 | 44 |
| 506 | 20231204 | 105900 | 3536683400 | 27900 | 27900 | 27950 | 27900 | 116 |
| 507 | 20231204 | 105800 | 3533446800 | 27900 | 27900 | 27950 | 27900 | 239 |
| 508 | 20231204 | 105700 | 3526778650 | 27950 | 27950 | 27950 | 27900 | 91 |
| 509 | 20231204 | 105600 | 3524235650 | 28000 | 28000 | 28000 | 28000 | 3 |
| 510 | 20231204 | 105500 | 3524151650 | 28000 | 28000 | 28000 | 28000 | 41 |
| 511 | 20231204 | 105400 | 3523003650 | 28000 | 27900 | 28000 | 27900 | 136 |
| 512 | 20231204 | 105300 | 3519206500 | 27900 | 27900 | 27900 | 27900 | 131 |
| 513 | 20231204 | 105200 | 3515551600 | 27900 | 27850 | 27900 | 27750 | 537 |
| 514 | 20231204 | 105100 | 3500622750 | 27900 | 27900 | 27900 | 27900 | 185 |
| 515 | 20231204 | 105000 | 3495461250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 516 | 20231204 | 104900 | 3495461250 | 27950 | 27900 | 27950 | 27900 | 139 |
| 517 | 20231204 | 104800 | 3491582850 | 27900 | 28000 | 28000 | 27900 | 231 |
| 518 | 20231204 | 104700 | 3485115050 | 28000 | 27950 | 28000 | 27950 | 250 |
| 519 | 20231204 | 104600 | 3478127050 | 28000 | 28000 | 28000 | 28000 | 63 |
| 520 | 20231204 | 104500 | 3476363050 | 28000 | 27950 | 28000 | 27950 | 134 |
| 521 | 20231204 | 104400 | 3472614550 | 27950 | 27950 | 27950 | 27950 | 30 |
| 522 | 20231204 | 104300 | 3471776050 | 27950 | 27900 | 27950 | 27900 | 87 |
| 523 | 20231204 | 104200 | 3469345000 | 27950 | 27900 | 27950 | 27900 | 51 |
| 524 | 20231204 | 104100 | 3467921550 | 27700 | 28000 | 28000 | 27600 | 1674 |
| 525 | 20231204 | 104000 | 3421380000 | 28000 | 27850 | 28000 | 27850 | 515 |
| 526 | 20231204 | 103900 | 3407018400 | 27850 | 27850 | 27850 | 27800 | 494 |
| 527 | 20231204 | 103800 | 3393276700 | 27850 | 27900 | 27900 | 27850 | 320 |
| 528 | 20231204 | 103700 | 3384362100 | 27850 | 27850 | 27850 | 27850 | 75 |
| 529 | 20231204 | 103600 | 3382273350 | 27850 | 27850 | 27900 | 27800 | 373 |
| 530 | 20231204 | 103500 | 3371887200 | 27850 | 27850 | 27850 | 27850 | 237 |
| 531 | 20231204 | 103400 | 3365286750 | 27900 | 27900 | 27950 | 27900 | 296 |
| 532 | 20231204 | 103300 | 3357025100 | 27900 | 27950 | 27950 | 27900 | 539 |
| 533 | 20231204 | 103200 | 3341982800 | 27950 | 27950 | 27950 | 27950 | 425 |
| 534 | 20231204 | 103100 | 3330104050 | 27950 | 28000 | 28000 | 27950 | 561 |
| 535 | 20231204 | 103000 | 3314415600 | 28050 | 28000 | 28050 | 27950 | 842 |
| 536 | 20231204 | 102900 | 3290861000 | 28050 | 28050 | 28050 | 28000 | 1522 |
| 537 | 20231204 | 102800 | 3248243400 | 28050 | 28050 | 28150 | 28050 | 1360 |
| 538 | 20231204 | 102700 | 3210062250 | 28200 | 28000 | 28200 | 28000 | 455 |
| 539 | 20231204 | 102600 | 3197300100 | 28000 | 28100 | 28200 | 28000 | 2466 |
| 540 | 20231204 | 102500 | 3128194200 | 28100 | 28200 | 28200 | 28100 | 763 |
| 541 | 20231204 | 102400 | 3106732650 | 28300 | 28200 | 28300 | 28200 | 100 |
| 542 | 20231204 | 102300 | 3103912550 | 28200 | 28300 | 28350 | 28200 | 507 |
| 543 | 20231204 | 102200 | 3089607450 | 28350 | 28200 | 28350 | 28200 | 455 |
| 544 | 20231204 | 102100 | 3076751750 | 28200 | 28200 | 28250 | 28150 | 175 |
| 545 | 20231204 | 102000 | 3071815950 | 28250 | 28300 | 28300 | 28250 | 224 |
| 546 | 20231204 | 101900 | 3065480300 | 28300 | 28200 | 28300 | 28150 | 502 |
| 547 | 20231204 | 101800 | 3051294300 | 28200 | 28200 | 28250 | 28200 | 177 |
| 548 | 20231204 | 101700 | 3046299950 | 28250 | 28200 | 28250 | 28100 | 1434 |
| 549 | 20231204 | 101600 | 3005866400 | 28200 | 28100 | 28250 | 28050 | 403 |
| 550 | 20231204 | 101500 | 2994541750 | 28100 | 28100 | 28100 | 28050 | 179 |
| 551 | 20231204 | 101400 | 2989516050 | 28050 | 28100 | 28150 | 28050 | 1535 |
| 552 | 20231204 | 101300 | 2946434800 | 28100 | 28300 | 28350 | 28100 | 609 |
| 553 | 20231204 | 101200 | 2929230550 | 28350 | 28100 | 28350 | 28100 | 561 |
| 554 | 20231204 | 101100 | 2913447450 | 28100 | 28200 | 28200 | 28050 | 1388 |
| 555 | 20231204 | 101000 | 2874461800 | 28350 | 28200 | 28350 | 28150 | 231 |
| 556 | 20231204 | 100900 | 2867946600 | 28400 | 28100 | 28400 | 28100 | 1877 |
| 557 | 20231204 | 100800 | 2815062800 | 28100 | 28200 | 28200 | 28100 | 712 |
| 558 | 20231204 | 100700 | 2794993850 | 28200 | 28200 | 28300 | 28200 | 1240 |
| 559 | 20231204 | 100600 | 2759961150 | 28150 | 28250 | 28250 | 28100 | 973 |
| 560 | 20231204 | 100500 | 2732591050 | 28250 | 28300 | 28300 | 28100 | 1747 |
| 561 | 20231204 | 100400 | 2683370900 | 28300 | 28400 | 28400 | 28300 | 699 |
| 562 | 20231204 | 100300 | 2663553000 | 28400 | 28450 | 28450 | 28350 | 489 |
| 563 | 20231204 | 100200 | 2649666200 | 28450 | 28650 | 28650 | 28450 | 1127 |
| 564 | 20231204 | 100100 | 2617489050 | 28650 | 28650 | 28700 | 28650 | 406 |
| 565 | 20231204 | 100000 | 2605856850 | 28650 | 28500 | 28700 | 28500 | 255 |
| 566 | 20231204 | 095900 | 2598554450 | 28500 | 28700 | 28700 | 28400 | 1339 |
| 567 | 20231204 | 095800 | 2560440600 | 28700 | 28750 | 28800 | 28600 | 3742 |
| 568 | 20231204 | 095700 | 2452899850 | 28750 | 28850 | 28850 | 28700 | 2029 |
| 569 | 20231204 | 095600 | 2394519700 | 28800 | 28750 | 28800 | 28700 | 2733 |
| 570 | 20231204 | 095500 | 2315883900 | 28700 | 28650 | 28750 | 28650 | 1855 |
| 571 | 20231204 | 095400 | 2262683600 | 28650 | 28600 | 28650 | 28500 | 1123 |
| 572 | 20231204 | 095300 | 2230560600 | 28600 | 28400 | 28600 | 28400 | 1028 |
| 573 | 20231204 | 095200 | 2201293500 | 28400 | 28450 | 28500 | 28350 | 503 |
| 574 | 20231204 | 095100 | 2186983700 | 28450 | 28650 | 28650 | 28400 | 1744 |
| 575 | 20231204 | 095000 | 2137267300 | 28650 | 28600 | 28650 | 28500 | 1792 |
| 576 | 20231204 | 094900 | 2086059300 | 28600 | 28400 | 28600 | 28350 | 3554 |
| 577 | 20231204 | 094800 | 1984694650 | 28400 | 28350 | 28400 | 28100 | 1281 |
| 578 | 20231204 | 094700 | 1948521150 | 28400 | 28300 | 28400 | 28150 | 530 |
| 579 | 20231204 | 094600 | 1933508500 | 28300 | 28000 | 28300 | 28000 | 339 |
| 580 | 20231204 | 094500 | 1923976150 | 28000 | 28050 | 28150 | 28000 | 1250 |
| 581 | 20231204 | 094400 | 1888864400 | 28100 | 28150 | 28150 | 28050 | 874 |
| 582 | 20231204 | 094300 | 1864326700 | 28150 | 28250 | 28300 | 28150 | 1891 |
| 583 | 20231204 | 094200 | 1810966150 | 28300 | 28450 | 28500 | 28250 | 864 |
| 584 | 20231204 | 094100 | 1786433400 | 28550 | 28550 | 28600 | 28450 | 1604 |
| 585 | 20231204 | 094000 | 1740655200 | 28600 | 28450 | 28600 | 28400 | 3220 |
| 586 | 20231204 | 093900 | 1648847600 | 28450 | 28250 | 28450 | 28200 | 1484 |
| 587 | 20231204 | 093800 | 1606869350 | 28250 | 28200 | 28300 | 28200 | 1653 |
| 588 | 20231204 | 093700 | 1560117800 | 28200 | 28200 | 28250 | 28200 | 214 |
| 589 | 20231204 | 093600 | 1554074800 | 28250 | 28250 | 28300 | 28100 | 1278 |
| 590 | 20231204 | 093500 | 1517982400 | 28200 | 28350 | 28350 | 28000 | 2907 |
| 591 | 20231204 | 093400 | 1435935400 | 28400 | 28450 | 28450 | 28250 | 1994 |
| 592 | 20231204 | 093300 | 1379370100 | 28450 | 28350 | 28450 | 28300 | 2752 |
| 593 | 20231204 | 093200 | 1301221150 | 28300 | 27900 | 28350 | 27900 | 4597 |
| 594 | 20231204 | 093100 | 1171692300 | 27900 | 27950 | 28000 | 27850 | 2473 |
| 595 | 20231204 | 093000 | 1102590500 | 27950 | 27800 | 28000 | 27800 | 1589 |
| 596 | 20231204 | 092900 | 1058271600 | 27800 | 27600 | 27800 | 27600 | 1627 |
| 597 | 20231204 | 092800 | 1013140550 | 27600 | 27600 | 27600 | 27550 | 507 |
| 598 | 20231204 | 092700 | 999149700 | 27600 | 27600 | 27600 | 27550 | 314 |
| 599 | 20231204 | 092600 | 990490300 | 27600 | 27350 | 27600 | 27350 | 436 |
| 600 | 20231204 | 092500 | 978486550 | 27350 | 27350 | 27350 | 27350 | 106 |
| 601 | 20231204 | 092400 | 975587450 | 27200 | 27450 | 27450 | 27150 | 791 |
| 602 | 20231204 | 092300 | 954027500 | 27600 | 27500 | 27600 | 27500 | 785 |
| 603 | 20231204 | 092200 | 932388650 | 27500 | 27350 | 27500 | 27350 | 176 |
| 604 | 20231204 | 092100 | 927565000 | 27350 | 27400 | 27400 | 27350 | 171 |
| 605 | 20231204 | 092000 | 922882500 | 27400 | 27250 | 27400 | 27150 | 1545 |
| 606 | 20231204 | 091900 | 880713650 | 27250 | 27300 | 27300 | 27250 | 452 |
| 607 | 20231204 | 091800 | 868375750 | 27350 | 27250 | 27400 | 27200 | 115 |
| 608 | 20231204 | 091700 | 865244150 | 27200 | 27400 | 27400 | 27150 | 546 |
| 609 | 20231204 | 091600 | 850407600 | 27400 | 27300 | 27400 | 27300 | 162 |
| 610 | 20231204 | 091500 | 845971500 | 27300 | 27250 | 27300 | 27150 | 1116 |
| 611 | 20231204 | 091400 | 815591350 | 27300 | 27550 | 27600 | 27300 | 1704 |
| 612 | 20231204 | 091300 | 768824950 | 27550 | 27550 | 27550 | 27550 | 86 |
| 613 | 20231204 | 091200 | 766455650 | 27550 | 27500 | 27700 | 27500 | 1065 |
| 614 | 20231204 | 091100 | 737107450 | 27450 | 27500 | 27700 | 27450 | 478 |
| 615 | 20231204 | 091000 | 723961550 | 27450 | 27450 | 27500 | 27200 | 1364 |
| 616 | 20231204 | 090900 | 686628000 | 27500 | 27550 | 27550 | 27400 | 1064 |
| 617 | 20231204 | 090800 | 657416800 | 27450 | 27550 | 27600 | 27400 | 647 |
| 618 | 20231204 | 090700 | 639619450 | 27450 | 27650 | 27700 | 27300 | 2606 |
| 619 | 20231204 | 090600 | 568037750 | 27700 | 28100 | 28250 | 27700 | 3971 |
| 620 | 20231204 | 090500 | 457197950 | 28050 | 28100 | 28200 | 28000 | 1073 |
| 621 | 20231204 | 090400 | 427034600 | 28150 | 27800 | 28250 | 27800 | 1799 |
| 622 | 20231204 | 090300 | 376547400 | 28000 | 27900 | 28000 | 27700 | 2137 |
| 623 | 20231204 | 090200 | 317003300 | 27900 | 28300 | 28300 | 27500 | 3594 |
| 624 | 20231204 | 090100 | 216920200 | 28050 | 28000 | 28300 | 27850 | 3340 |
| 625 | 20231204 | 090000 | 123322800 | 27850 | 27800 | 28050 | 27500 | 4436 |