34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 3 | 20231206 | 192700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20231206 | 192600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20231206 | 192500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20231206 | 192400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20231206 | 192300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20231206 | 192200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20231206 | 192100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20231206 | 192000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20231206 | 191900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20231206 | 191800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20231206 | 191700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20231206 | 191600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20231206 | 191500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20231206 | 191400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20231206 | 191300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20231206 | 191200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20231206 | 191100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20231206 | 191000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20231206 | 190900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20231206 | 190800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20231206 | 190700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20231206 | 190600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20231206 | 190500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20231206 | 190400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20231206 | 190300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20231206 | 190200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20231206 | 190100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20231206 | 190000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20231206 | 185900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20231206 | 185800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 33 | 20231206 | 185700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20231206 | 185600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20231206 | 185500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20231206 | 185400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20231206 | 185300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20231206 | 185200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20231206 | 185100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20231206 | 185000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20231206 | 184900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20231206 | 184800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20231206 | 184700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20231206 | 184600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20231206 | 184500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20231206 | 184400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20231206 | 184300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20231206 | 184200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20231206 | 184100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20231206 | 184000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20231206 | 183900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20231206 | 183800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20231206 | 183700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20231206 | 183600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20231206 | 183500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20231206 | 183400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20231206 | 183300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20231206 | 183200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20231206 | 183100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20231206 | 183000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20231206 | 182900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20231206 | 182800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 63 | 20231206 | 182700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20231206 | 182600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20231206 | 182500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20231206 | 182400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20231206 | 182300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20231206 | 182200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20231206 | 182100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20231206 | 182000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20231206 | 181900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20231206 | 181800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20231206 | 181700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20231206 | 181600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20231206 | 181500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20231206 | 181400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20231206 | 181300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20231206 | 181200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20231206 | 181100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20231206 | 181000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20231206 | 180900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20231206 | 180800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20231206 | 180700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20231206 | 180600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20231206 | 180500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20231206 | 180400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20231206 | 180300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20231206 | 180200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20231206 | 180100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20231206 | 180000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20231206 | 175900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20231206 | 175800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 93 | 20231206 | 175700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20231206 | 175600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20231206 | 175500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20231206 | 175400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20231206 | 175300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20231206 | 175200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20231206 | 175100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20231206 | 175000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20231206 | 174900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20231206 | 174800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20231206 | 174700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20231206 | 174600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20231206 | 174500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20231206 | 174400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20231206 | 174300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20231206 | 174200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20231206 | 174100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20231206 | 174000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20231206 | 173900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20231206 | 173800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20231206 | 173700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20231206 | 173600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20231206 | 173500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20231206 | 173400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20231206 | 173300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20231206 | 173200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20231206 | 173100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20231206 | 173000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20231206 | 172900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20231206 | 172800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 123 | 20231206 | 172700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20231206 | 172600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20231206 | 172500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20231206 | 172400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20231206 | 172300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20231206 | 172200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20231206 | 172100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20231206 | 172000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20231206 | 171900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20231206 | 171800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20231206 | 171700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20231206 | 171600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20231206 | 171500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20231206 | 171400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20231206 | 171300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20231206 | 171200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20231206 | 171100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20231206 | 171000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20231206 | 170900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20231206 | 170800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20231206 | 170700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20231206 | 170600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20231206 | 170500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20231206 | 170400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20231206 | 170300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20231206 | 170200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20231206 | 170100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20231206 | 170000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20231206 | 165900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20231206 | 165800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 153 | 20231206 | 165700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20231206 | 165600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20231206 | 165500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20231206 | 165400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20231206 | 165300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20231206 | 165200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20231206 | 165100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20231206 | 165000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20231206 | 164900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20231206 | 164800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20231206 | 164700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20231206 | 164600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20231206 | 164500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20231206 | 164400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20231206 | 164300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20231206 | 164200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20231206 | 164100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20231206 | 164000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20231206 | 163900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231206 | 163800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231206 | 163700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20231206 | 163600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20231206 | 163500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20231206 | 163400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20231206 | 163300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20231206 | 163200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20231206 | 163100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20231206 | 163000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20231206 | 162900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20231206 | 162800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 183 | 20231206 | 162700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20231206 | 162600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20231206 | 162500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20231206 | 162400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20231206 | 162300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20231206 | 162200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20231206 | 162100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20231206 | 162000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20231206 | 161900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20231206 | 161800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20231206 | 161700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20231206 | 161600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20231206 | 161500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20231206 | 161400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20231206 | 161300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20231206 | 161200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20231206 | 161100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20231206 | 161000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20231206 | 160900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20231206 | 160800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20231206 | 160700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231206 | 160600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231206 | 160500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231206 | 160400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231206 | 160300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231206 | 160200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231206 | 160100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231206 | 160000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231206 | 155900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231206 | 155800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 213 | 20231206 | 155700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20231206 | 155600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20231206 | 155500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20231206 | 155400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20231206 | 155300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20231206 | 155200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20231206 | 155100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20231206 | 155000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20231206 | 154900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20231206 | 154800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20231206 | 154700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20231206 | 154600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20231206 | 154500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20231206 | 154400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20231206 | 154300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20231206 | 154200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20231206 | 154100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20231206 | 154000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20231206 | 153900 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20231206 | 153800 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20231206 | 153700 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20231206 | 153600 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20231206 | 153500 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20231206 | 153400 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20231206 | 153300 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20231206 | 153200 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20231206 | 153100 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20231206 | 153000 | 11016943550 | 29500 | 29500 | 29500 | 29500 | 11080 |
| 241 | 20231206 | 152900 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20231206 | 152800 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 243 | 20231206 | 152700 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20231206 | 152600 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20231206 | 152500 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20231206 | 152400 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20231206 | 152300 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20231206 | 152200 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20231206 | 152100 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20231206 | 152000 | 10690083550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20231206 | 151900 | 10690083550 | 29500 | 29400 | 29500 | 29400 | 1415 |
| 252 | 20231206 | 151800 | 10648430850 | 29450 | 29450 | 29500 | 29450 | 3688 |
| 253 | 20231206 | 151700 | 10539811050 | 29450 | 29500 | 29550 | 29450 | 3271 |
| 254 | 20231206 | 151600 | 10443314550 | 29500 | 29550 | 29550 | 29500 | 440 |
| 255 | 20231206 | 151500 | 10430324850 | 29500 | 29500 | 29550 | 29500 | 813 |
| 256 | 20231206 | 151400 | 10406333800 | 29450 | 29500 | 29500 | 29450 | 860 |
| 257 | 20231206 | 151300 | 10380964400 | 29450 | 29500 | 29500 | 29450 | 421 |
| 258 | 20231206 | 151200 | 10368547050 | 29500 | 29500 | 29500 | 29450 | 629 |
| 259 | 20231206 | 151100 | 10350013400 | 29450 | 29500 | 29500 | 29450 | 995 |
| 260 | 20231206 | 151000 | 10320685950 | 29450 | 29450 | 29500 | 29450 | 1164 |
| 261 | 20231206 | 150900 | 10286406050 | 29450 | 29500 | 29500 | 29450 | 3346 |
| 262 | 20231206 | 150800 | 10187865500 | 29500 | 29500 | 29500 | 29450 | 558 |
| 263 | 20231206 | 150700 | 10171422050 | 29500 | 29500 | 29500 | 29450 | 1072 |
| 264 | 20231206 | 150600 | 10139848550 | 29500 | 29550 | 29550 | 29500 | 1975 |
| 265 | 20231206 | 150500 | 10081577250 | 29550 | 29500 | 29600 | 29500 | 586 |
| 266 | 20231206 | 150400 | 10064255550 | 29550 | 29600 | 29600 | 29500 | 785 |
| 267 | 20231206 | 150300 | 10041030100 | 29600 | 29550 | 29600 | 29500 | 3403 |
| 268 | 20231206 | 150200 | 9940595800 | 29550 | 29600 | 29600 | 29500 | 1494 |
| 269 | 20231206 | 150100 | 9896446000 | 29600 | 29600 | 29650 | 29550 | 3318 |
| 270 | 20231206 | 150000 | 9798353900 | 29650 | 29600 | 29650 | 29600 | 248 |
| 271 | 20231206 | 145900 | 9791005400 | 29600 | 29600 | 29650 | 29550 | 2359 |
| 272 | 20231206 | 145800 | 9721224750 | 29650 | 29600 | 29650 | 29600 | 35 |
| 273 | 20231206 | 145700 | 9720187050 | 29600 | 29600 | 29650 | 29600 | 268 |
| 274 | 20231206 | 145600 | 9712253750 | 29600 | 29600 | 29650 | 29600 | 392 |
| 275 | 20231206 | 145500 | 9700650500 | 29600 | 29700 | 29700 | 29600 | 1480 |
| 276 | 20231206 | 145400 | 9656808800 | 29700 | 29600 | 29700 | 29600 | 1256 |
| 277 | 20231206 | 145300 | 9619571100 | 29600 | 29650 | 29650 | 29600 | 36 |
| 278 | 20231206 | 145200 | 9618504750 | 29600 | 29650 | 29650 | 29600 | 25 |
| 279 | 20231206 | 145100 | 9617764000 | 29600 | 29600 | 29650 | 29600 | 1493 |
| 280 | 20231206 | 145000 | 9573571150 | 29600 | 29600 | 29600 | 29600 | 114 |
| 281 | 20231206 | 144900 | 9570196750 | 29600 | 29600 | 29600 | 29550 | 38 |
| 282 | 20231206 | 144800 | 9569072200 | 29600 | 29550 | 29600 | 29550 | 625 |
| 283 | 20231206 | 144700 | 9550602850 | 29550 | 29550 | 29550 | 29550 | 374 |
| 284 | 20231206 | 144600 | 9539551150 | 29550 | 29600 | 29600 | 29550 | 438 |
| 285 | 20231206 | 144500 | 9526590000 | 29600 | 29600 | 29600 | 29600 | 87 |
| 286 | 20231206 | 144400 | 9524014800 | 29550 | 29600 | 29600 | 29550 | 147 |
| 287 | 20231206 | 144300 | 9519668600 | 29600 | 29550 | 29600 | 29550 | 100 |
| 288 | 20231206 | 144200 | 9516713500 | 29550 | 29550 | 29550 | 29550 | 1825 |
| 289 | 20231206 | 144100 | 9462784750 | 29550 | 29550 | 29550 | 29550 | 302 |
| 290 | 20231206 | 144000 | 9453860650 | 29550 | 29550 | 29550 | 29500 | 96 |
| 291 | 20231206 | 143900 | 9451026500 | 29550 | 29550 | 29550 | 29550 | 16 |
| 292 | 20231206 | 143800 | 9450553700 | 29550 | 29500 | 29550 | 29500 | 264 |
| 293 | 20231206 | 143700 | 9442765250 | 29500 | 29500 | 29550 | 29500 | 153 |
| 294 | 20231206 | 143600 | 9438251350 | 29500 | 29500 | 29500 | 29500 | 610 |
| 295 | 20231206 | 143500 | 9420256350 | 29500 | 29500 | 29500 | 29450 | 303 |
| 296 | 20231206 | 143400 | 9411322100 | 29450 | 29500 | 29500 | 29450 | 162 |
| 297 | 20231206 | 143300 | 9406548600 | 29500 | 29500 | 29500 | 29500 | 723 |
| 298 | 20231206 | 143200 | 9385220100 | 29500 | 29500 | 29500 | 29450 | 318 |
| 299 | 20231206 | 143100 | 9375841950 | 29500 | 29550 | 29550 | 29500 | 1533 |
| 300 | 20231206 | 143000 | 9330618100 | 29550 | 29550 | 29550 | 29500 | 94 |
| 301 | 20231206 | 142900 | 9327843400 | 29500 | 29500 | 29500 | 29500 | 60 |
| 302 | 20231206 | 142800 | 9326073400 | 29500 | 29550 | 29550 | 29500 | 125 |
| 303 | 20231206 | 142700 | 9322385650 | 29550 | 29500 | 29550 | 29500 | 31 |
| 304 | 20231206 | 142600 | 9321471100 | 29500 | 29500 | 29550 | 29500 | 159 |
| 305 | 20231206 | 142500 | 9316778800 | 29500 | 29500 | 29500 | 29500 | 1495 |
| 306 | 20231206 | 142400 | 9272676300 | 29500 | 29550 | 29550 | 29500 | 438 |
| 307 | 20231206 | 142300 | 9259753050 | 29550 | 29550 | 29550 | 29500 | 655 |
| 308 | 20231206 | 142200 | 9240412800 | 29500 | 29600 | 29600 | 29500 | 882 |
| 309 | 20231206 | 142100 | 9214354400 | 29600 | 29550 | 29600 | 29550 | 174 |
| 310 | 20231206 | 142000 | 9209212550 | 29600 | 29600 | 29600 | 29600 | 192 |
| 311 | 20231206 | 141900 | 9203529350 | 29550 | 29600 | 29600 | 29550 | 13 |
| 312 | 20231206 | 141800 | 9203145150 | 29550 | 29600 | 29600 | 29550 | 94 |
| 313 | 20231206 | 141700 | 9200363950 | 29600 | 29550 | 29600 | 29500 | 348 |
| 314 | 20231206 | 141600 | 9190097100 | 29550 | 29550 | 29550 | 29550 | 379 |
| 315 | 20231206 | 141500 | 9178897650 | 29500 | 29550 | 29550 | 29500 | 1026 |
| 316 | 20231206 | 141400 | 9148622200 | 29550 | 29550 | 29550 | 29550 | 247 |
| 317 | 20231206 | 141300 | 9141323350 | 29550 | 29550 | 29600 | 29500 | 216 |
| 318 | 20231206 | 141200 | 9134941350 | 29550 | 29600 | 29650 | 29550 | 1230 |
| 319 | 20231206 | 141100 | 9098554100 | 29550 | 29550 | 29550 | 29550 | 15 |
| 320 | 20231206 | 141000 | 9098110850 | 29550 | 29550 | 29550 | 29500 | 742 |
| 321 | 20231206 | 140900 | 9076185450 | 29550 | 29550 | 29550 | 29500 | 86 |
| 322 | 20231206 | 140800 | 9073644900 | 29550 | 29550 | 29550 | 29550 | 20 |
| 323 | 20231206 | 140700 | 9073053900 | 29500 | 29500 | 29550 | 29500 | 331 |
| 324 | 20231206 | 140600 | 9063287650 | 29500 | 29450 | 29500 | 29450 | 272 |
| 325 | 20231206 | 140500 | 9055263700 | 29500 | 29500 | 29500 | 29500 | 486 |
| 326 | 20231206 | 140400 | 9040926700 | 29550 | 29500 | 29550 | 29500 | 66 |
| 327 | 20231206 | 140300 | 9038979450 | 29550 | 29450 | 29550 | 29450 | 170 |
| 328 | 20231206 | 140200 | 9033967800 | 29450 | 29500 | 29550 | 29450 | 323 |
| 329 | 20231206 | 140100 | 9024451750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 330 | 20231206 | 140000 | 9024451750 | 29600 | 29450 | 29650 | 29450 | 4523 |
| 331 | 20231206 | 135900 | 8891124550 | 29500 | 29500 | 29500 | 29450 | 144 |
| 332 | 20231206 | 135800 | 8886880050 | 29500 | 29550 | 29550 | 29450 | 1000 |
| 333 | 20231206 | 135700 | 8857389800 | 29600 | 29550 | 29600 | 29500 | 154 |
| 334 | 20231206 | 135600 | 8852839950 | 29600 | 29550 | 29600 | 29500 | 5951 |
| 335 | 20231206 | 135500 | 8677246550 | 29550 | 29550 | 29600 | 29550 | 439 |
| 336 | 20231206 | 135400 | 8664274050 | 29550 | 29600 | 29600 | 29550 | 19 |
| 337 | 20231206 | 135300 | 8663712400 | 29600 | 29550 | 29600 | 29550 | 448 |
| 338 | 20231206 | 135200 | 8650473150 | 29550 | 29600 | 29600 | 29550 | 512 |
| 339 | 20231206 | 135100 | 8635335950 | 29600 | 29600 | 29600 | 29550 | 244 |
| 340 | 20231206 | 135000 | 8628114000 | 29600 | 29600 | 29600 | 29550 | 262 |
| 341 | 20231206 | 134900 | 8620360300 | 29600 | 29600 | 29600 | 29600 | 199 |
| 342 | 20231206 | 134800 | 8614469900 | 29600 | 29600 | 29600 | 29600 | 26 |
| 343 | 20231206 | 134700 | 8613700300 | 29600 | 29600 | 29650 | 29600 | 125 |
| 344 | 20231206 | 134600 | 8610000200 | 29600 | 29650 | 29700 | 29550 | 1469 |
| 345 | 20231206 | 134500 | 8566522100 | 29650 | 29700 | 29700 | 29650 | 124 |
| 346 | 20231206 | 134400 | 8562842150 | 29700 | 29650 | 29700 | 29650 | 585 |
| 347 | 20231206 | 134300 | 8545493750 | 29650 | 29700 | 29700 | 29650 | 55 |
| 348 | 20231206 | 134200 | 8543861750 | 29700 | 29650 | 29700 | 29650 | 214 |
| 349 | 20231206 | 134100 | 8537511400 | 29650 | 29650 | 29650 | 29650 | 1 |
| 350 | 20231206 | 134000 | 8537481750 | 29650 | 29650 | 29700 | 29650 | 515 |
| 351 | 20231206 | 133900 | 8522199400 | 29700 | 29700 | 29700 | 29700 | 15 |
| 352 | 20231206 | 133800 | 8521753900 | 29700 | 29700 | 29700 | 29700 | 151 |
| 353 | 20231206 | 133700 | 8517269200 | 29700 | 29700 | 29700 | 29700 | 2 |
| 354 | 20231206 | 133600 | 8517209800 | 29650 | 29700 | 29700 | 29650 | 151 |
| 355 | 20231206 | 133500 | 8512732600 | 29700 | 29700 | 29700 | 29700 | 898 |
| 356 | 20231206 | 133400 | 8486062000 | 29650 | 29650 | 29650 | 29650 | 3 |
| 357 | 20231206 | 133300 | 8485973050 | 29700 | 29700 | 29700 | 29700 | 5 |
| 358 | 20231206 | 133200 | 8485824550 | 29650 | 29650 | 29650 | 29650 | 191 |
| 359 | 20231206 | 133100 | 8480161400 | 29650 | 29600 | 29650 | 29600 | 301 |
| 360 | 20231206 | 133000 | 8471244550 | 29650 | 29650 | 29650 | 29650 | 6 |
| 361 | 20231206 | 132900 | 8471066650 | 29600 | 29600 | 29600 | 29600 | 130 |
| 362 | 20231206 | 132800 | 8467218650 | 29600 | 29600 | 29600 | 29600 | 32 |
| 363 | 20231206 | 132700 | 8466271450 | 29650 | 29650 | 29650 | 29650 | 4 |
| 364 | 20231206 | 132600 | 8466152850 | 29600 | 29600 | 29600 | 29600 | 52 |
| 365 | 20231206 | 132500 | 8464613650 | 29650 | 29650 | 29650 | 29650 | 252 |
| 366 | 20231206 | 132400 | 8457141850 | 29650 | 29600 | 29650 | 29600 | 141 |
| 367 | 20231206 | 132300 | 8452961650 | 29600 | 29550 | 29700 | 29550 | 118 |
| 368 | 20231206 | 132200 | 8449468850 | 29550 | 29650 | 29650 | 29550 | 641 |
| 369 | 20231206 | 132100 | 8430494300 | 29600 | 29600 | 29600 | 29600 | 313 |
| 370 | 20231206 | 132000 | 8421229500 | 29600 | 29600 | 29600 | 29600 | 553 |
| 371 | 20231206 | 131900 | 8404860700 | 29600 | 29650 | 29650 | 29600 | 802 |
| 372 | 20231206 | 131800 | 8381116400 | 29650 | 29600 | 29650 | 29600 | 57 |
| 373 | 20231206 | 131700 | 8379426600 | 29650 | 29600 | 29650 | 29600 | 39 |
| 374 | 20231206 | 131600 | 8378270450 | 29600 | 29650 | 29650 | 29600 | 341 |
| 375 | 20231206 | 131500 | 8368159850 | 29650 | 29650 | 29650 | 29600 | 147 |
| 376 | 20231206 | 131400 | 8363801350 | 29650 | 29650 | 29650 | 29600 | 424 |
| 377 | 20231206 | 131300 | 8351238750 | 29650 | 29700 | 29700 | 29650 | 2533 |
| 378 | 20231206 | 131200 | 8276133650 | 29700 | 29700 | 29750 | 29650 | 537 |
| 379 | 20231206 | 131100 | 8260185150 | 29700 | 29600 | 29700 | 29600 | 743 |
| 380 | 20231206 | 131000 | 8238148050 | 29600 | 29650 | 29650 | 29600 | 6 |
| 381 | 20231206 | 130900 | 8237970200 | 29600 | 29550 | 29600 | 29550 | 231 |
| 382 | 20231206 | 130800 | 8231142600 | 29550 | 29550 | 29600 | 29550 | 1857 |
| 383 | 20231206 | 130700 | 8176268050 | 29550 | 29600 | 29600 | 29550 | 1390 |
| 384 | 20231206 | 130600 | 8135138100 | 29600 | 29600 | 29600 | 29600 | 102 |
| 385 | 20231206 | 130500 | 8132118900 | 29600 | 29600 | 29600 | 29600 | 240 |
| 386 | 20231206 | 130400 | 8125014900 | 29650 | 29650 | 29650 | 29650 | 5 |
| 387 | 20231206 | 130300 | 8124866650 | 29650 | 29600 | 29650 | 29600 | 332 |
| 388 | 20231206 | 130200 | 8115039400 | 29600 | 29550 | 29600 | 29550 | 265 |
| 389 | 20231206 | 130100 | 8107207100 | 29600 | 29650 | 29650 | 29600 | 177 |
| 390 | 20231206 | 130000 | 8101967850 | 29550 | 29550 | 29550 | 29550 | 70 |
| 391 | 20231206 | 125900 | 8099899350 | 29550 | 29650 | 29650 | 29550 | 337 |
| 392 | 20231206 | 125800 | 8089910500 | 29650 | 29650 | 29650 | 29600 | 231 |
| 393 | 20231206 | 125700 | 8083066800 | 29650 | 29650 | 29650 | 29650 | 1 |
| 394 | 20231206 | 125600 | 8083037150 | 29600 | 29600 | 29650 | 29550 | 1083 |
| 395 | 20231206 | 125500 | 8051008950 | 29600 | 29600 | 29600 | 29600 | 588 |
| 396 | 20231206 | 125400 | 8033604150 | 29650 | 29650 | 29650 | 29650 | 42 |
| 397 | 20231206 | 125300 | 8032358850 | 29700 | 29700 | 29700 | 29700 | 11 |
| 398 | 20231206 | 125200 | 8032032150 | 29650 | 29650 | 29650 | 29650 | 597 |
| 399 | 20231206 | 125100 | 8014331100 | 29700 | 29650 | 29700 | 29650 | 96 |
| 400 | 20231206 | 125000 | 8011480350 | 29700 | 29650 | 29750 | 29650 | 429 |
| 401 | 20231206 | 124900 | 7998736500 | 29650 | 29600 | 29700 | 29600 | 291 |
| 402 | 20231206 | 124800 | 7990113050 | 29600 | 29600 | 29600 | 29600 | 12 |
| 403 | 20231206 | 124700 | 7989757850 | 29650 | 29600 | 29700 | 29600 | 72 |
| 404 | 20231206 | 124600 | 7987623050 | 29600 | 29600 | 29600 | 29600 | 171 |
| 405 | 20231206 | 124500 | 7982561450 | 29550 | 29600 | 29600 | 29550 | 53 |
| 406 | 20231206 | 124400 | 7980995150 | 29600 | 29600 | 29600 | 29600 | 188 |
| 407 | 20231206 | 124300 | 7975430350 | 29600 | 29600 | 29600 | 29550 | 220 |
| 408 | 20231206 | 124200 | 7968919300 | 29600 | 29650 | 29650 | 29600 | 1417 |
| 409 | 20231206 | 124100 | 7926955450 | 29600 | 29650 | 29650 | 29600 | 494 |
| 410 | 20231206 | 124000 | 7912315250 | 29600 | 29600 | 29600 | 29600 | 60 |
| 411 | 20231206 | 123900 | 7910539250 | 29600 | 29600 | 29600 | 29600 | 224 |
| 412 | 20231206 | 123800 | 7903908850 | 29600 | 29600 | 29600 | 29600 | 1052 |
| 413 | 20231206 | 123700 | 7872769650 | 29550 | 29550 | 29550 | 29550 | 244 |
| 414 | 20231206 | 123600 | 7865559450 | 29550 | 29550 | 29550 | 29550 | 55 |
| 415 | 20231206 | 123500 | 7863934200 | 29550 | 29500 | 29600 | 29500 | 184 |
| 416 | 20231206 | 123400 | 7858491500 | 29600 | 29550 | 29600 | 29550 | 4 |
| 417 | 20231206 | 123300 | 7858373250 | 29550 | 29550 | 29550 | 29550 | 172 |
| 418 | 20231206 | 123200 | 7853290650 | 29550 | 29500 | 29550 | 29500 | 209 |
| 419 | 20231206 | 123100 | 7847121150 | 29500 | 29500 | 29500 | 29500 | 287 |
| 420 | 20231206 | 123000 | 7838654650 | 29500 | 29500 | 29550 | 29500 | 681 |
| 421 | 20231206 | 122900 | 7818546100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 422 | 20231206 | 122800 | 7818546100 | 29500 | 29500 | 29550 | 29500 | 127 |
| 423 | 20231206 | 122700 | 7814799550 | 29500 | 29500 | 29500 | 29500 | 197 |
| 424 | 20231206 | 122600 | 7808988050 | 29450 | 29500 | 29500 | 29450 | 104 |
| 425 | 20231206 | 122500 | 7805925200 | 29500 | 29500 | 29500 | 29500 | 508 |
| 426 | 20231206 | 122400 | 7790939200 | 29500 | 29500 | 29500 | 29500 | 35 |
| 427 | 20231206 | 122300 | 7789906700 | 29500 | 29500 | 29500 | 29500 | 140 |
| 428 | 20231206 | 122200 | 7785776700 | 29500 | 29500 | 29550 | 29500 | 110 |
| 429 | 20231206 | 122100 | 7782531200 | 29500 | 29500 | 29500 | 29450 | 111 |
| 430 | 20231206 | 122000 | 7779259250 | 29550 | 29500 | 29550 | 29450 | 140 |
| 431 | 20231206 | 121900 | 7775129150 | 29500 | 29500 | 29500 | 29500 | 260 |
| 432 | 20231206 | 121800 | 7767459150 | 29450 | 29500 | 29500 | 29450 | 1076 |
| 433 | 20231206 | 121700 | 7735729450 | 29450 | 29500 | 29500 | 29450 | 203 |
| 434 | 20231206 | 121600 | 7729744550 | 29550 | 29500 | 29550 | 29450 | 284 |
| 435 | 20231206 | 121500 | 7721369500 | 29500 | 29500 | 29500 | 29500 | 71 |
| 436 | 20231206 | 121400 | 7719275000 | 29500 | 29500 | 29500 | 29450 | 258 |
| 437 | 20231206 | 121300 | 7711664500 | 29500 | 29500 | 29500 | 29450 | 177 |
| 438 | 20231206 | 121200 | 7706444650 | 29450 | 29450 | 29450 | 29400 | 409 |
| 439 | 20231206 | 121100 | 7694399900 | 29450 | 29500 | 29500 | 29450 | 1045 |
| 440 | 20231206 | 121000 | 7663623300 | 29450 | 29550 | 29550 | 29450 | 228 |
| 441 | 20231206 | 120900 | 7656908450 | 29500 | 29500 | 29500 | 29450 | 193 |
| 442 | 20231206 | 120800 | 7651215700 | 29550 | 29450 | 29550 | 29450 | 22 |
| 443 | 20231206 | 120700 | 7650566650 | 29450 | 29500 | 29550 | 29450 | 1643 |
| 444 | 20231206 | 120600 | 7602157050 | 29500 | 29500 | 29500 | 29450 | 368 |
| 445 | 20231206 | 120500 | 7591302300 | 29500 | 29450 | 29500 | 29450 | 122 |
| 446 | 20231206 | 120400 | 7587703750 | 29550 | 29450 | 29550 | 29450 | 428 |
| 447 | 20231206 | 120300 | 7575099050 | 29450 | 29400 | 29500 | 29400 | 1740 |
| 448 | 20231206 | 120200 | 7523815550 | 29400 | 29450 | 29450 | 29400 | 1044 |
| 449 | 20231206 | 120100 | 7493112250 | 29450 | 29450 | 29450 | 29400 | 409 |
| 450 | 20231206 | 120000 | 7481067700 | 29450 | 29400 | 29450 | 29400 | 360 |
| 451 | 20231206 | 115900 | 7470468200 | 29450 | 29450 | 29450 | 29400 | 159 |
| 452 | 20231206 | 115800 | 7465786200 | 29450 | 29450 | 29450 | 29400 | 262 |
| 453 | 20231206 | 115700 | 7458076350 | 29450 | 29450 | 29450 | 29400 | 521 |
| 454 | 20231206 | 115600 | 7442733400 | 29450 | 29400 | 29450 | 29400 | 1299 |
| 455 | 20231206 | 115500 | 7404508350 | 29400 | 29450 | 29450 | 29400 | 1018 |
| 456 | 20231206 | 115400 | 7374538450 | 29450 | 29450 | 29500 | 29450 | 486 |
| 457 | 20231206 | 115300 | 7360224000 | 29450 | 29450 | 29500 | 29450 | 160 |
| 458 | 20231206 | 115200 | 7355511350 | 29500 | 29450 | 29500 | 29450 | 387 |
| 459 | 20231206 | 115100 | 7344113550 | 29450 | 29500 | 29500 | 29450 | 2135 |
| 460 | 20231206 | 115000 | 7281235300 | 29500 | 29500 | 29500 | 29450 | 489 |
| 461 | 20231206 | 114900 | 7266810800 | 29500 | 29500 | 29500 | 29500 | 127 |
| 462 | 20231206 | 114800 | 7263064300 | 29500 | 29500 | 29500 | 29500 | 184 |
| 463 | 20231206 | 114700 | 7257636300 | 29500 | 29500 | 29550 | 29450 | 419 |
| 464 | 20231206 | 114600 | 7245278250 | 29500 | 29500 | 29550 | 29450 | 1717 |
| 465 | 20231206 | 114500 | 7194690200 | 29500 | 29500 | 29500 | 29450 | 529 |
| 466 | 20231206 | 114400 | 7179087800 | 29500 | 29500 | 29550 | 29450 | 519 |
| 467 | 20231206 | 114300 | 7163782450 | 29450 | 29550 | 29550 | 29450 | 1477 |
| 468 | 20231206 | 114200 | 7120264550 | 29450 | 29500 | 29500 | 29450 | 3494 |
| 469 | 20231206 | 114100 | 7017356650 | 29500 | 29550 | 29550 | 29500 | 8151 |
| 470 | 20231206 | 114000 | 6776871200 | 29550 | 29550 | 29600 | 29500 | 1478 |
| 471 | 20231206 | 113900 | 6733196400 | 29550 | 29550 | 29650 | 29550 | 882 |
| 472 | 20231206 | 113800 | 6707132400 | 29600 | 29600 | 29650 | 29600 | 247 |
| 473 | 20231206 | 113700 | 6699820950 | 29600 | 29600 | 29600 | 29600 | 399 |
| 474 | 20231206 | 113600 | 6688010550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 475 | 20231206 | 113500 | 6688010550 | 29650 | 29600 | 29650 | 29500 | 1935 |
| 476 | 20231206 | 113400 | 6630821900 | 29600 | 29600 | 29600 | 29600 | 317 |
| 477 | 20231206 | 113300 | 6621438700 | 29600 | 29600 | 29600 | 29600 | 341 |
| 478 | 20231206 | 113200 | 6611345100 | 29600 | 29600 | 29600 | 29600 | 55 |
| 479 | 20231206 | 113100 | 6609717100 | 29550 | 29600 | 29650 | 29550 | 465 |
| 480 | 20231206 | 113000 | 6595970300 | 29650 | 29600 | 29650 | 29550 | 602 |
| 481 | 20231206 | 112900 | 6578146300 | 29700 | 29650 | 29700 | 29600 | 346 |
| 482 | 20231206 | 112800 | 6567896550 | 29650 | 29550 | 29650 | 29550 | 695 |
| 483 | 20231206 | 112700 | 6547328350 | 29550 | 29550 | 29550 | 29500 | 2144 |
| 484 | 20231206 | 112600 | 6483975400 | 29550 | 29550 | 29600 | 29500 | 3461 |
| 485 | 20231206 | 112500 | 6381676500 | 29600 | 29600 | 29600 | 29600 | 1312 |
| 486 | 20231206 | 112400 | 6342841300 | 29600 | 29550 | 29600 | 29550 | 434 |
| 487 | 20231206 | 112300 | 6330005800 | 29600 | 29550 | 29600 | 29550 | 119 |
| 488 | 20231206 | 112200 | 6326485250 | 29550 | 29600 | 29600 | 29550 | 1306 |
| 489 | 20231206 | 112100 | 6287877750 | 29550 | 29600 | 29650 | 29550 | 2066 |
| 490 | 20231206 | 112000 | 6226783050 | 29600 | 29550 | 29600 | 29550 | 1136 |
| 491 | 20231206 | 111900 | 6193186550 | 29550 | 29600 | 29600 | 29550 | 639 |
| 492 | 20231206 | 111800 | 6174301750 | 29650 | 29650 | 29700 | 29550 | 7380 |
| 493 | 20231206 | 111700 | 5955794350 | 29700 | 29650 | 29700 | 29650 | 107 |
| 494 | 20231206 | 111600 | 5952616700 | 29700 | 29700 | 29700 | 29700 | 172 |
| 495 | 20231206 | 111500 | 5947508300 | 29650 | 29700 | 29700 | 29650 | 467 |
| 496 | 20231206 | 111400 | 5933653250 | 29700 | 29650 | 29700 | 29650 | 2443 |
| 497 | 20231206 | 111300 | 5861213750 | 29650 | 29700 | 29700 | 29650 | 174 |
| 498 | 20231206 | 111200 | 5856054050 | 29650 | 29700 | 29750 | 29650 | 1026 |
| 499 | 20231206 | 111100 | 5825585600 | 29700 | 29700 | 29750 | 29700 | 35 |
| 500 | 20231206 | 111000 | 5824546050 | 29750 | 29700 | 29750 | 29700 | 99 |
| 501 | 20231206 | 110900 | 5821605150 | 29700 | 29750 | 29750 | 29700 | 220 |
| 502 | 20231206 | 110800 | 5815070150 | 29750 | 29800 | 29800 | 29750 | 11 |
| 503 | 20231206 | 110700 | 5814742650 | 29700 | 29700 | 29700 | 29700 | 30 |
| 504 | 20231206 | 110600 | 5813851650 | 29700 | 29700 | 29750 | 29700 | 365 |
| 505 | 20231206 | 110500 | 5803009250 | 29700 | 29750 | 29750 | 29700 | 1459 |
| 506 | 20231206 | 110400 | 5759675000 | 29800 | 29800 | 29800 | 29800 | 389 |
| 507 | 20231206 | 110300 | 5748082800 | 29800 | 29700 | 29800 | 29700 | 547 |
| 508 | 20231206 | 110200 | 5731834900 | 29800 | 29700 | 29800 | 29650 | 655 |
| 509 | 20231206 | 110100 | 5712391700 | 29700 | 29700 | 29750 | 29700 | 1118 |
| 510 | 20231206 | 110000 | 5679185600 | 29700 | 29650 | 29700 | 29650 | 597 |
| 511 | 20231206 | 105900 | 5661468750 | 29700 | 29700 | 29700 | 29650 | 326 |
| 512 | 20231206 | 105800 | 5651791550 | 29700 | 29700 | 29750 | 29700 | 452 |
| 513 | 20231206 | 105700 | 5638367100 | 29700 | 29700 | 29700 | 29650 | 1014 |
| 514 | 20231206 | 105600 | 5608258800 | 29700 | 29750 | 29750 | 29700 | 1013 |
| 515 | 20231206 | 105500 | 5578172500 | 29750 | 29800 | 29800 | 29750 | 351 |
| 516 | 20231206 | 105400 | 5567730000 | 29800 | 29700 | 29800 | 29650 | 292 |
| 517 | 20231206 | 105300 | 5559054850 | 29700 | 29700 | 29700 | 29650 | 359 |
| 518 | 20231206 | 105200 | 5548394050 | 29700 | 29750 | 29750 | 29700 | 582 |
| 519 | 20231206 | 105100 | 5531108600 | 29800 | 29700 | 29800 | 29700 | 1327 |
| 520 | 20231206 | 105000 | 5491666750 | 29700 | 29800 | 29900 | 29650 | 17848 |
| 521 | 20231206 | 104900 | 4961836200 | 29800 | 29850 | 29850 | 29800 | 19 |
| 522 | 20231206 | 104800 | 4961269950 | 29850 | 29850 | 29900 | 29850 | 336 |
| 523 | 20231206 | 104700 | 4951240300 | 29850 | 29900 | 29900 | 29850 | 55 |
| 524 | 20231206 | 104600 | 4949595950 | 29900 | 29850 | 29900 | 29850 | 97 |
| 525 | 20231206 | 104500 | 4946700350 | 29850 | 29850 | 29900 | 29850 | 188 |
| 526 | 20231206 | 104400 | 4941087800 | 29800 | 29850 | 29850 | 29800 | 378 |
| 527 | 20231206 | 104300 | 4929809450 | 29900 | 29900 | 29900 | 29850 | 125 |
| 528 | 20231206 | 104200 | 4926072700 | 29850 | 29850 | 29850 | 29850 | 313 |
| 529 | 20231206 | 104100 | 4916729650 | 29850 | 29800 | 29850 | 29800 | 536 |
| 530 | 20231206 | 104000 | 4900750150 | 29800 | 29800 | 29800 | 29750 | 302 |
| 531 | 20231206 | 103900 | 4891764100 | 29800 | 29750 | 29800 | 29750 | 147 |
| 532 | 20231206 | 103800 | 4887387300 | 29750 | 29750 | 29750 | 29700 | 105 |
| 533 | 20231206 | 103700 | 4884265900 | 29700 | 29700 | 29700 | 29700 | 620 |
| 534 | 20231206 | 103600 | 4865851900 | 29650 | 29700 | 29700 | 29650 | 1461 |
| 535 | 20231206 | 103500 | 4822475400 | 29700 | 29650 | 29700 | 29650 | 545 |
| 536 | 20231206 | 103400 | 4806290600 | 29650 | 29700 | 29700 | 29650 | 341 |
| 537 | 20231206 | 103300 | 4796163550 | 29650 | 29700 | 29700 | 29650 | 80 |
| 538 | 20231206 | 103200 | 4793790050 | 29650 | 29650 | 29700 | 29650 | 416 |
| 539 | 20231206 | 103100 | 4781455350 | 29650 | 29700 | 29700 | 29650 | 500 |
| 540 | 20231206 | 103000 | 4766610850 | 29700 | 29700 | 29750 | 29650 | 3734 |
| 541 | 20231206 | 102900 | 4655713650 | 29700 | 29750 | 29750 | 29700 | 870 |
| 542 | 20231206 | 102800 | 4629874500 | 29750 | 29750 | 29750 | 29700 | 629 |
| 543 | 20231206 | 102700 | 4611180100 | 29750 | 29800 | 29800 | 29750 | 1726 |
| 544 | 20231206 | 102600 | 4559831400 | 29800 | 29800 | 29800 | 29800 | 42 |
| 545 | 20231206 | 102500 | 4558579800 | 29800 | 29800 | 29850 | 29750 | 377 |
| 546 | 20231206 | 102400 | 4547346350 | 29750 | 29800 | 29800 | 29750 | 833 |
| 547 | 20231206 | 102300 | 4522523100 | 29800 | 29750 | 29800 | 29750 | 614 |
| 548 | 20231206 | 102200 | 4504256150 | 29800 | 29800 | 29800 | 29750 | 204 |
| 549 | 20231206 | 102100 | 4498181950 | 29800 | 29800 | 29800 | 29750 | 261 |
| 550 | 20231206 | 102000 | 4490404600 | 29800 | 29750 | 29800 | 29750 | 424 |
| 551 | 20231206 | 101900 | 4477772200 | 29750 | 29800 | 29800 | 29750 | 502 |
| 552 | 20231206 | 101800 | 4462812900 | 29800 | 29800 | 29800 | 29800 | 238 |
| 553 | 20231206 | 101700 | 4455720500 | 29800 | 29750 | 29800 | 29750 | 265 |
| 554 | 20231206 | 101600 | 4447835700 | 29850 | 29850 | 29900 | 29750 | 410 |
| 555 | 20231206 | 101500 | 4435612000 | 29850 | 29900 | 29900 | 29750 | 1240 |
| 556 | 20231206 | 101400 | 4398712250 | 29700 | 29850 | 29850 | 29700 | 2575 |
| 557 | 20231206 | 101300 | 4322039600 | 29850 | 29800 | 29850 | 29800 | 159 |
| 558 | 20231206 | 101200 | 4317294950 | 29800 | 29800 | 29850 | 29800 | 469 |
| 559 | 20231206 | 101100 | 4303315500 | 29850 | 29850 | 29850 | 29800 | 465 |
| 560 | 20231206 | 101000 | 4289438300 | 29900 | 29900 | 29900 | 29850 | 83 |
| 561 | 20231206 | 100900 | 4286960400 | 29900 | 29850 | 29900 | 29800 | 233 |
| 562 | 20231206 | 100800 | 4280013300 | 29850 | 29900 | 29900 | 29800 | 997 |
| 563 | 20231206 | 100700 | 4250274600 | 29900 | 29900 | 29900 | 29850 | 362 |
| 564 | 20231206 | 100600 | 4239450850 | 29900 | 29900 | 29950 | 29850 | 776 |
| 565 | 20231206 | 100500 | 4216250850 | 29850 | 29950 | 29950 | 29850 | 828 |
| 566 | 20231206 | 100400 | 4191532250 | 29850 | 29900 | 29900 | 29850 | 121 |
| 567 | 20231206 | 100300 | 4187918000 | 29900 | 29900 | 29900 | 29850 | 293 |
| 568 | 20231206 | 100200 | 4179158550 | 29950 | 29950 | 29950 | 29950 | 165 |
| 569 | 20231206 | 100100 | 4174216800 | 29950 | 30000 | 30000 | 29950 | 835 |
| 570 | 20231206 | 100000 | 4149195250 | 30000 | 30050 | 30050 | 29950 | 1334 |
| 571 | 20231206 | 095900 | 4109195350 | 30050 | 30000 | 30050 | 30000 | 812 |
| 572 | 20231206 | 095800 | 4084835300 | 30000 | 29950 | 30000 | 29950 | 35 |
| 573 | 20231206 | 095700 | 4083786650 | 29950 | 30000 | 30000 | 29950 | 56 |
| 574 | 20231206 | 095600 | 4082107850 | 30000 | 30000 | 30000 | 29900 | 790 |
| 575 | 20231206 | 095500 | 4058453700 | 30000 | 29900 | 30000 | 29900 | 492 |
| 576 | 20231206 | 095400 | 4043698700 | 30000 | 29900 | 30000 | 29900 | 7 |
| 577 | 20231206 | 095300 | 4043489300 | 29900 | 30000 | 30000 | 29900 | 419 |
| 578 | 20231206 | 095200 | 4030942300 | 30000 | 30000 | 30050 | 29950 | 1365 |
| 579 | 20231206 | 095100 | 3990023650 | 30000 | 30050 | 30050 | 30000 | 117 |
| 580 | 20231206 | 095000 | 3986512450 | 30000 | 30050 | 30050 | 30000 | 576 |
| 581 | 20231206 | 094900 | 3969213600 | 30050 | 29900 | 30050 | 29850 | 3990 |
| 582 | 20231206 | 094800 | 3849696400 | 29900 | 29950 | 29950 | 29850 | 400 |
| 583 | 20231206 | 094700 | 3837738450 | 29950 | 29900 | 29950 | 29900 | 454 |
| 584 | 20231206 | 094600 | 3824146150 | 29950 | 29950 | 29950 | 29850 | 816 |
| 585 | 20231206 | 094500 | 3799720650 | 29850 | 29800 | 29950 | 29800 | 942 |
| 586 | 20231206 | 094400 | 3771578950 | 29850 | 29900 | 29900 | 29850 | 576 |
| 587 | 20231206 | 094300 | 3754383950 | 29900 | 29900 | 29950 | 29850 | 1300 |
| 588 | 20231206 | 094200 | 3715503350 | 29900 | 29900 | 29900 | 29850 | 542 |
| 589 | 20231206 | 094100 | 3699299550 | 29900 | 29950 | 29950 | 29900 | 347 |
| 590 | 20231206 | 094000 | 3688918100 | 29950 | 29950 | 30000 | 29950 | 947 |
| 591 | 20231206 | 093900 | 3660539650 | 29950 | 29800 | 30000 | 29800 | 3140 |
| 592 | 20231206 | 093800 | 3566721950 | 29800 | 29800 | 29850 | 29650 | 5485 |
| 593 | 20231206 | 093700 | 3403773300 | 29800 | 29750 | 29800 | 29750 | 602 |
| 594 | 20231206 | 093600 | 3385854800 | 29800 | 29850 | 29900 | 29800 | 535 |
| 595 | 20231206 | 093500 | 3369907500 | 29850 | 29800 | 29850 | 29750 | 1001 |
| 596 | 20231206 | 093400 | 3340092150 | 29850 | 29850 | 29900 | 29850 | 1717 |
| 597 | 20231206 | 093300 | 3288837400 | 29850 | 29900 | 29900 | 29850 | 586 |
| 598 | 20231206 | 093200 | 3271319900 | 29900 | 29850 | 29900 | 29850 | 913 |
| 599 | 20231206 | 093100 | 3244031450 | 29850 | 29800 | 29850 | 29800 | 239 |
| 600 | 20231206 | 093000 | 3236903750 | 29850 | 29950 | 29950 | 29800 | 725 |
| 601 | 20231206 | 092900 | 3215262800 | 29950 | 29950 | 30000 | 29950 | 1064 |
| 602 | 20231206 | 092800 | 3183363700 | 29950 | 29900 | 30000 | 29900 | 1510 |
| 603 | 20231206 | 092700 | 3138135250 | 29900 | 29750 | 29900 | 29750 | 567 |
| 604 | 20231206 | 092600 | 3121232300 | 29750 | 29800 | 29800 | 29700 | 2074 |
| 605 | 20231206 | 092500 | 3059542250 | 29800 | 29800 | 29850 | 29800 | 1856 |
| 606 | 20231206 | 092400 | 3004233350 | 29800 | 29850 | 29900 | 29800 | 571 |
| 607 | 20231206 | 092300 | 2987190150 | 29900 | 29900 | 29950 | 29900 | 522 |
| 608 | 20231206 | 092200 | 2971568300 | 29950 | 29950 | 29950 | 29900 | 721 |
| 609 | 20231206 | 092100 | 2949975150 | 29950 | 29900 | 29950 | 29900 | 491 |
| 610 | 20231206 | 092000 | 2935285550 | 29900 | 29850 | 29950 | 29850 | 1623 |
| 611 | 20231206 | 091900 | 2886757600 | 29850 | 29800 | 29850 | 29800 | 1083 |
| 612 | 20231206 | 091800 | 2854443600 | 29800 | 29650 | 29800 | 29650 | 2955 |
| 613 | 20231206 | 091700 | 2766652050 | 29650 | 29650 | 29650 | 29550 | 2821 |
| 614 | 20231206 | 091600 | 2683144450 | 29650 | 29650 | 29700 | 29600 | 2066 |
| 615 | 20231206 | 091500 | 2621888000 | 29700 | 29700 | 29750 | 29650 | 949 |
| 616 | 20231206 | 091400 | 2593702600 | 29650 | 29700 | 29700 | 29650 | 502 |
| 617 | 20231206 | 091300 | 2578793250 | 29700 | 29600 | 29700 | 29600 | 2227 |
| 618 | 20231206 | 091200 | 2512816300 | 29650 | 29650 | 29750 | 29600 | 695 |
| 619 | 20231206 | 091100 | 2492206700 | 29600 | 29600 | 29650 | 29550 | 2012 |
| 620 | 20231206 | 091000 | 2432670800 | 29600 | 29700 | 29700 | 29550 | 2543 |
| 621 | 20231206 | 090900 | 2357383200 | 29700 | 29750 | 29800 | 29650 | 3983 |
| 622 | 20231206 | 090800 | 2239094450 | 29700 | 29700 | 29750 | 29700 | 962 |
| 623 | 20231206 | 090700 | 2210512550 | 29700 | 29850 | 29850 | 29700 | 1297 |
| 624 | 20231206 | 090600 | 2171888500 | 29850 | 29800 | 29900 | 29800 | 7090 |
| 625 | 20231206 | 090500 | 1960403900 | 29800 | 29550 | 29800 | 29500 | 5086 |
| 626 | 20231206 | 090400 | 1809895050 | 29500 | 29750 | 29750 | 29500 | 20603 |
| 627 | 20231206 | 090300 | 1199845200 | 29750 | 29750 | 29850 | 29700 | 2973 |
| 628 | 20231206 | 090200 | 1111387850 | 29800 | 29900 | 29950 | 29600 | 14466 |
| 629 | 20231206 | 090100 | 681675200 | 29950 | 30100 | 30100 | 29700 | 10178 |
| 630 | 20231206 | 090000 | 377848200 | 30150 | 30350 | 30350 | 30050 | 12219 |