30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 3 | 20231201 | 183200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231201 | 183100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231201 | 183000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231201 | 182900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231201 | 182800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231201 | 182700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231201 | 182600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231201 | 182500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231201 | 182400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231201 | 182300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231201 | 182200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231201 | 182100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231201 | 182000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231201 | 181900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231201 | 181800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231201 | 181700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231201 | 181600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231201 | 181500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231201 | 181400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231201 | 181300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231201 | 181200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231201 | 181100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231201 | 181000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231201 | 180900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231201 | 180800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231201 | 180700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231201 | 180600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231201 | 180500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231201 | 180400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231201 | 180300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 33 | 20231201 | 180200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231201 | 180100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231201 | 180000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231201 | 175900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231201 | 175800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231201 | 175700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231201 | 175600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231201 | 175500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231201 | 175400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231201 | 175300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231201 | 175200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231201 | 175100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231201 | 175000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231201 | 174900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231201 | 174800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231201 | 174700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231201 | 174600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231201 | 174500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231201 | 174400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231201 | 174300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231201 | 174200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231201 | 174100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231201 | 174000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231201 | 173900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231201 | 173800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231201 | 173700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231201 | 173600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231201 | 173500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231201 | 173400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231201 | 173300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 63 | 20231201 | 173200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231201 | 173100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231201 | 173000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231201 | 172900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231201 | 172800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231201 | 172700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231201 | 172600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231201 | 172500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231201 | 172400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231201 | 172300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231201 | 172200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231201 | 172100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231201 | 172000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231201 | 171900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231201 | 171800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231201 | 171700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231201 | 171600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231201 | 171500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231201 | 171400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231201 | 171300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231201 | 171200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231201 | 171100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231201 | 171000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231201 | 170900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231201 | 170800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231201 | 170700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231201 | 170600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231201 | 170500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231201 | 170400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231201 | 170300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 93 | 20231201 | 170200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231201 | 170100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231201 | 170000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231201 | 165900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231201 | 165800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231201 | 165700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231201 | 165600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231201 | 165500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231201 | 165400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231201 | 165300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231201 | 165200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231201 | 165100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231201 | 165000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231201 | 164900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231201 | 164800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231201 | 164700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231201 | 164600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231201 | 164500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231201 | 164400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231201 | 164300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231201 | 164200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231201 | 164100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231201 | 164000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231201 | 163900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231201 | 163800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231201 | 163700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231201 | 163600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231201 | 163500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231201 | 163400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231201 | 163300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 123 | 20231201 | 163200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231201 | 163100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231201 | 163000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231201 | 162900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231201 | 162800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231201 | 162700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231201 | 162600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231201 | 162500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231201 | 162400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231201 | 162300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231201 | 162200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231201 | 162100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231201 | 162000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231201 | 161900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231201 | 161800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231201 | 161700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231201 | 161600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231201 | 161500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231201 | 161400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231201 | 161300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231201 | 161200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231201 | 161100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231201 | 161000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231201 | 160900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231201 | 160800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231201 | 160700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231201 | 160600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231201 | 160500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231201 | 160400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231201 | 160300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 153 | 20231201 | 160200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231201 | 160100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231201 | 160000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231201 | 155900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231201 | 155800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231201 | 155700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231201 | 155600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231201 | 155500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231201 | 155400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231201 | 155300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231201 | 155200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231201 | 155100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231201 | 155000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231201 | 154900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231201 | 154800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231201 | 154700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231201 | 154600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231201 | 154500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231201 | 154400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231201 | 154300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231201 | 154200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231201 | 154100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231201 | 154000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231201 | 153900 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231201 | 153800 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231201 | 153700 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231201 | 153600 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231201 | 153500 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231201 | 153400 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231201 | 153300 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 183 | 20231201 | 153200 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231201 | 153100 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231201 | 153000 | 6440529700 | 30000 | 30000 | 30000 | 30000 | 3654 |
| 186 | 20231201 | 152900 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 187 | 20231201 | 152800 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 188 | 20231201 | 152700 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 189 | 20231201 | 152600 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20231201 | 152500 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20231201 | 152400 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20231201 | 152300 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20231201 | 152200 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20231201 | 152100 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20231201 | 152000 | 6330909700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20231201 | 151900 | 6330909700 | 29950 | 29900 | 29950 | 29850 | 820 |
| 197 | 20231201 | 151800 | 6306392900 | 29900 | 29850 | 29900 | 29850 | 7 |
| 198 | 20231201 | 151700 | 6306183800 | 29900 | 29800 | 29950 | 29800 | 1218 |
| 199 | 20231201 | 151600 | 6269779300 | 29800 | 29850 | 29850 | 29800 | 1131 |
| 200 | 20231201 | 151500 | 6236073050 | 29800 | 29850 | 29850 | 29800 | 771 |
| 201 | 20231201 | 151400 | 6213069400 | 29850 | 29800 | 29850 | 29800 | 39 |
| 202 | 20231201 | 151300 | 6211906850 | 29800 | 29850 | 29900 | 29800 | 414 |
| 203 | 20231201 | 151200 | 6199565900 | 29900 | 29850 | 29900 | 29850 | 415 |
| 204 | 20231201 | 151100 | 6187174750 | 29850 | 29800 | 29850 | 29800 | 164 |
| 205 | 20231201 | 151000 | 6182281050 | 29800 | 29800 | 29800 | 29750 | 872 |
| 206 | 20231201 | 150900 | 6156300400 | 29850 | 29850 | 29850 | 29800 | 424 |
| 207 | 20231201 | 150800 | 6143652050 | 29850 | 29850 | 29900 | 29850 | 753 |
| 208 | 20231201 | 150700 | 6121173550 | 29850 | 29900 | 29900 | 29850 | 147 |
| 209 | 20231201 | 150600 | 6116781650 | 29900 | 29900 | 29950 | 29900 | 462 |
| 210 | 20231201 | 150500 | 6102962750 | 29950 | 29950 | 29950 | 29950 | 312 |
| 211 | 20231201 | 150400 | 6093618350 | 29950 | 29900 | 29950 | 29900 | 108 |
| 212 | 20231201 | 150300 | 6090386750 | 29900 | 29950 | 29950 | 29900 | 105 |
| 213 | 20231201 | 150200 | 6087242250 | 29950 | 29950 | 29950 | 29950 | 27 |
| 214 | 20231201 | 150100 | 6086433600 | 29900 | 29900 | 29900 | 29900 | 521 |
| 215 | 20231201 | 150000 | 6070855700 | 29950 | 29950 | 29950 | 29950 | 235 |
| 216 | 20231201 | 145900 | 6063817450 | 30000 | 30000 | 30000 | 29950 | 87 |
| 217 | 20231201 | 145800 | 6061207750 | 30000 | 29950 | 30000 | 29950 | 483 |
| 218 | 20231201 | 145700 | 6046733650 | 30000 | 30000 | 30000 | 30000 | 123 |
| 219 | 20231201 | 145600 | 6043043650 | 29950 | 30000 | 30000 | 29950 | 985 |
| 220 | 20231201 | 145500 | 6013522950 | 30000 | 30000 | 30050 | 30000 | 217 |
| 221 | 20231201 | 145400 | 6007009250 | 30000 | 30050 | 30050 | 30000 | 142 |
| 222 | 20231201 | 145300 | 6002744600 | 30050 | 30050 | 30050 | 30050 | 91 |
| 223 | 20231201 | 145200 | 6000010050 | 30050 | 30000 | 30050 | 30000 | 6 |
| 224 | 20231201 | 145100 | 5999829950 | 30100 | 30050 | 30100 | 30050 | 253 |
| 225 | 20231201 | 145000 | 5992220800 | 30100 | 30050 | 30100 | 30050 | 73 |
| 226 | 20231201 | 144900 | 5990023850 | 30050 | 30100 | 30100 | 30000 | 197 |
| 227 | 20231201 | 144800 | 5984101550 | 30100 | 30000 | 30100 | 30000 | 198 |
| 228 | 20231201 | 144700 | 5978161350 | 30100 | 30100 | 30100 | 30100 | 72 |
| 229 | 20231201 | 144600 | 5975994150 | 30100 | 30100 | 30100 | 30100 | 73 |
| 230 | 20231201 | 144500 | 5973796850 | 30100 | 30050 | 30100 | 29900 | 152 |
| 231 | 20231201 | 144400 | 5969236450 | 30050 | 30100 | 30100 | 30050 | 157 |
| 232 | 20231201 | 144300 | 5964513150 | 30100 | 30050 | 30100 | 29900 | 1094 |
| 233 | 20231201 | 144200 | 5931769050 | 30050 | 30000 | 30050 | 30000 | 77 |
| 234 | 20231201 | 144100 | 5929455400 | 29950 | 30100 | 30100 | 29950 | 137 |
| 235 | 20231201 | 144000 | 5925340250 | 29950 | 30000 | 30100 | 29950 | 63 |
| 236 | 20231201 | 143900 | 5923450500 | 30100 | 30050 | 30100 | 29950 | 201 |
| 237 | 20231201 | 143800 | 5917419950 | 30000 | 30050 | 30050 | 30000 | 661 |
| 238 | 20231201 | 143700 | 5897584450 | 30050 | 30100 | 30100 | 30050 | 139 |
| 239 | 20231201 | 143600 | 5893403850 | 30050 | 30000 | 30050 | 30000 | 61 |
| 240 | 20231201 | 143500 | 5891571650 | 30000 | 30050 | 30100 | 30000 | 247 |
| 241 | 20231201 | 143400 | 5884151050 | 30000 | 30100 | 30100 | 30000 | 99 |
| 242 | 20231201 | 143300 | 5881172950 | 30050 | 30100 | 30100 | 30000 | 221 |
| 243 | 20231201 | 143200 | 5874523100 | 30000 | 30050 | 30100 | 30000 | 334 |
| 244 | 20231201 | 143100 | 5864483600 | 30050 | 30050 | 30100 | 30050 | 182 |
| 245 | 20231201 | 143000 | 5859010600 | 30000 | 30100 | 30100 | 30000 | 122 |
| 246 | 20231201 | 142900 | 5855342600 | 30100 | 30100 | 30100 | 30050 | 128 |
| 247 | 20231201 | 142800 | 5851494800 | 30050 | 30050 | 30050 | 30050 | 112 |
| 248 | 20231201 | 142700 | 5848129200 | 30050 | 30000 | 30050 | 30000 | 223 |
| 249 | 20231201 | 142600 | 5841436500 | 30000 | 30050 | 30100 | 30000 | 223 |
| 250 | 20231201 | 142500 | 5834734100 | 30050 | 30050 | 30050 | 30050 | 47 |
| 251 | 20231201 | 142400 | 5833321750 | 30100 | 30050 | 30100 | 30050 | 197 |
| 252 | 20231201 | 142300 | 5827398300 | 30050 | 30000 | 30100 | 30000 | 118 |
| 253 | 20231201 | 142200 | 5823848350 | 30100 | 30150 | 30150 | 30000 | 915 |
| 254 | 20231201 | 142100 | 5796385300 | 30100 | 30150 | 30150 | 30100 | 7 |
| 255 | 20231201 | 142000 | 5796174350 | 30150 | 30100 | 30150 | 30100 | 176 |
| 256 | 20231201 | 141900 | 5790873150 | 30100 | 30150 | 30150 | 30100 | 385 |
| 257 | 20231201 | 141800 | 5779277150 | 30100 | 30150 | 30150 | 30100 | 783 |
| 258 | 20231201 | 141700 | 5755683450 | 30150 | 30150 | 30200 | 30150 | 264 |
| 259 | 20231201 | 141600 | 5747723700 | 30150 | 30150 | 30150 | 30150 | 214 |
| 260 | 20231201 | 141500 | 5741271600 | 30100 | 30150 | 30150 | 30100 | 189 |
| 261 | 20231201 | 141400 | 5735577950 | 30150 | 30150 | 30150 | 30150 | 102 |
| 262 | 20231201 | 141300 | 5732502650 | 30100 | 30100 | 30100 | 30100 | 19 |
| 263 | 20231201 | 141200 | 5731930750 | 30150 | 30100 | 30150 | 30100 | 126 |
| 264 | 20231201 | 141100 | 5728132100 | 30200 | 30100 | 30200 | 30100 | 142 |
| 265 | 20231201 | 141000 | 5723844700 | 30200 | 30200 | 30200 | 30200 | 73 |
| 266 | 20231201 | 140900 | 5721640100 | 30200 | 30150 | 30200 | 30100 | 204 |
| 267 | 20231201 | 140800 | 5715491500 | 30200 | 30150 | 30200 | 30150 | 360 |
| 268 | 20231201 | 140700 | 5704631400 | 30150 | 30150 | 30150 | 30150 | 21 |
| 269 | 20231201 | 140600 | 5703998250 | 30200 | 30150 | 30200 | 30100 | 317 |
| 270 | 20231201 | 140500 | 5694441950 | 30200 | 30200 | 30200 | 30150 | 78 |
| 271 | 20231201 | 140400 | 5692086550 | 30150 | 30200 | 30200 | 30150 | 395 |
| 272 | 20231201 | 140300 | 5680157800 | 30200 | 30150 | 30200 | 30100 | 296 |
| 273 | 20231201 | 140200 | 5671239550 | 30150 | 30150 | 30150 | 30150 | 10 |
| 274 | 20231201 | 140100 | 5670938050 | 30200 | 30100 | 30200 | 30100 | 153 |
| 275 | 20231201 | 140000 | 5666325550 | 30100 | 30100 | 30100 | 30050 | 61 |
| 276 | 20231201 | 135900 | 5664491700 | 30100 | 30150 | 30200 | 30050 | 283 |
| 277 | 20231201 | 135800 | 5655961600 | 30150 | 30150 | 30150 | 30150 | 294 |
| 278 | 20231201 | 135700 | 5647097500 | 30100 | 30050 | 30100 | 30050 | 139 |
| 279 | 20231201 | 135600 | 5642919200 | 30100 | 30050 | 30100 | 30050 | 1325 |
| 280 | 20231201 | 135500 | 5603099300 | 30050 | 30050 | 30050 | 30050 | 109 |
| 281 | 20231201 | 135400 | 5599823850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 282 | 20231201 | 135300 | 5599823850 | 30050 | 30000 | 30050 | 30000 | 144 |
| 283 | 20231201 | 135200 | 5595496850 | 30000 | 30000 | 30000 | 30000 | 123 |
| 284 | 20231201 | 135100 | 5591806850 | 30050 | 30050 | 30050 | 30050 | 79 |
| 285 | 20231201 | 135000 | 5589432900 | 30050 | 30050 | 30050 | 30050 | 158 |
| 286 | 20231201 | 134900 | 5584685000 | 30050 | 30050 | 30050 | 30000 | 364 |
| 287 | 20231201 | 134800 | 5573762700 | 30050 | 30050 | 30050 | 30050 | 200 |
| 288 | 20231201 | 134700 | 5567752700 | 30050 | 30050 | 30050 | 30000 | 100 |
| 289 | 20231201 | 134600 | 5564749000 | 30000 | 30000 | 30000 | 30000 | 2 |
| 290 | 20231201 | 134500 | 5564689000 | 29950 | 30050 | 30100 | 29950 | 595 |
| 291 | 20231201 | 134400 | 5546842000 | 30050 | 29950 | 30050 | 29950 | 41 |
| 292 | 20231201 | 134300 | 5545613950 | 30000 | 30000 | 30000 | 30000 | 201 |
| 293 | 20231201 | 134200 | 5539583950 | 29950 | 30050 | 30050 | 29950 | 505 |
| 294 | 20231201 | 134100 | 5524454400 | 30050 | 30000 | 30050 | 30000 | 307 |
| 295 | 20231201 | 134000 | 5515241800 | 30000 | 30100 | 30100 | 30000 | 656 |
| 296 | 20231201 | 133900 | 5495530400 | 30050 | 30000 | 30050 | 30000 | 207 |
| 297 | 20231201 | 133800 | 5489313500 | 30050 | 30050 | 30050 | 30050 | 40 |
| 298 | 20231201 | 133700 | 5488111500 | 30000 | 30000 | 30000 | 30000 | 10 |
| 299 | 20231201 | 133600 | 5487811500 | 30050 | 30050 | 30050 | 30000 | 3 |
| 300 | 20231201 | 133500 | 5487721400 | 30000 | 30000 | 30000 | 30000 | 61 |
| 301 | 20231201 | 133400 | 5485891400 | 30000 | 30000 | 30000 | 30000 | 14 |
| 302 | 20231201 | 133300 | 5485471400 | 30000 | 30000 | 30000 | 30000 | 67 |
| 303 | 20231201 | 133200 | 5483461400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 304 | 20231201 | 133100 | 5483461400 | 30000 | 30000 | 30000 | 30000 | 56 |
| 305 | 20231201 | 133000 | 5481781400 | 30000 | 30000 | 30000 | 30000 | 30 |
| 306 | 20231201 | 132900 | 5480881400 | 30100 | 30050 | 30100 | 30050 | 407 |
| 307 | 20231201 | 132800 | 5468650400 | 30050 | 30050 | 30050 | 30050 | 1 |
| 308 | 20231201 | 132700 | 5468620350 | 30100 | 30050 | 30100 | 30050 | 35 |
| 309 | 20231201 | 132600 | 5467567100 | 30050 | 30050 | 30050 | 30050 | 47 |
| 310 | 20231201 | 132500 | 5466154750 | 30200 | 30100 | 30200 | 30100 | 76 |
| 311 | 20231201 | 132400 | 5463867050 | 30100 | 30100 | 30100 | 30100 | 23 |
| 312 | 20231201 | 132300 | 5463174750 | 30100 | 30050 | 30100 | 30050 | 44 |
| 313 | 20231201 | 132200 | 5461850850 | 30100 | 30100 | 30100 | 30100 | 229 |
| 314 | 20231201 | 132100 | 5454957950 | 30100 | 30100 | 30100 | 30100 | 1 |
| 315 | 20231201 | 132000 | 5454927850 | 30050 | 30050 | 30050 | 30050 | 99 |
| 316 | 20231201 | 131900 | 5451952900 | 30100 | 30150 | 30150 | 30100 | 43 |
| 317 | 20231201 | 131800 | 5450658500 | 30150 | 30200 | 30300 | 30150 | 501 |
| 318 | 20231201 | 131700 | 5435481150 | 30100 | 30100 | 30100 | 30050 | 83 |
| 319 | 20231201 | 131600 | 5432983050 | 30150 | 30300 | 30300 | 30150 | 11 |
| 320 | 20231201 | 131500 | 5432649900 | 30300 | 30250 | 30300 | 30250 | 1055 |
| 321 | 20231201 | 131400 | 5400688400 | 30300 | 30250 | 30300 | 30250 | 94 |
| 322 | 20231201 | 131300 | 5397842950 | 30300 | 30150 | 30300 | 30150 | 1664 |
| 323 | 20231201 | 131200 | 5347490550 | 30200 | 30150 | 30200 | 30150 | 2062 |
| 324 | 20231201 | 131100 | 5285268250 | 30100 | 30000 | 30150 | 29950 | 3011 |
| 325 | 20231201 | 131000 | 5194655200 | 30000 | 29850 | 30000 | 29850 | 152 |
| 326 | 20231201 | 130900 | 5190115000 | 29950 | 29950 | 29950 | 29950 | 16 |
| 327 | 20231201 | 130800 | 5189635800 | 29950 | 29900 | 29950 | 29900 | 246 |
| 328 | 20231201 | 130700 | 5182273150 | 29850 | 29850 | 29850 | 29850 | 64 |
| 329 | 20231201 | 130600 | 5180362750 | 29850 | 29850 | 29900 | 29850 | 235 |
| 330 | 20231201 | 130500 | 5173338800 | 29850 | 29850 | 29850 | 29850 | 112 |
| 331 | 20231201 | 130400 | 5169995600 | 29750 | 29800 | 29800 | 29750 | 95 |
| 332 | 20231201 | 130300 | 5167166350 | 29850 | 29850 | 29900 | 29650 | 3929 |
| 333 | 20231201 | 130200 | 5050259950 | 29850 | 29850 | 29850 | 29850 | 53 |
| 334 | 20231201 | 130100 | 5048677900 | 29850 | 29900 | 29900 | 29850 | 138 |
| 335 | 20231201 | 130000 | 5044558550 | 29850 | 29850 | 29850 | 29850 | 133 |
| 336 | 20231201 | 125900 | 5040588500 | 29850 | 29850 | 29850 | 29850 | 228 |
| 337 | 20231201 | 125800 | 5033782700 | 29850 | 29850 | 29850 | 29850 | 127 |
| 338 | 20231201 | 125700 | 5029991750 | 29850 | 29950 | 29950 | 29850 | 620 |
| 339 | 20231201 | 125600 | 5011438350 | 30000 | 30000 | 30000 | 30000 | 14 |
| 340 | 20231201 | 125500 | 5011018350 | 30000 | 29950 | 30000 | 29950 | 104 |
| 341 | 20231201 | 125400 | 5007901050 | 29950 | 30000 | 30050 | 29950 | 159 |
| 342 | 20231201 | 125300 | 5003134250 | 30050 | 30000 | 30050 | 30000 | 89 |
| 343 | 20231201 | 125200 | 5000462200 | 30000 | 30000 | 30000 | 30000 | 101 |
| 344 | 20231201 | 125100 | 4997432200 | 30000 | 30000 | 30000 | 30000 | 19 |
| 345 | 20231201 | 125000 | 4996862200 | 30000 | 30000 | 30000 | 30000 | 60 |
| 346 | 20231201 | 124900 | 4995062200 | 30000 | 30000 | 30000 | 30000 | 50 |
| 347 | 20231201 | 124800 | 4993562200 | 30000 | 30000 | 30000 | 29950 | 491 |
| 348 | 20231201 | 124700 | 4978835350 | 29950 | 30000 | 30000 | 29950 | 24 |
| 349 | 20231201 | 124600 | 4978116050 | 30000 | 30000 | 30000 | 29950 | 61 |
| 350 | 20231201 | 124500 | 4976286100 | 30000 | 30000 | 30000 | 30000 | 215 |
| 351 | 20231201 | 124400 | 4969836100 | 30000 | 29950 | 30000 | 29950 | 87 |
| 352 | 20231201 | 124300 | 4967230100 | 30000 | 30000 | 30000 | 29900 | 420 |
| 353 | 20231201 | 124200 | 4954636600 | 30000 | 30000 | 30000 | 30000 | 18 |
| 354 | 20231201 | 124100 | 4954096600 | 30000 | 29900 | 30000 | 29900 | 81 |
| 355 | 20231201 | 124000 | 4951668700 | 29850 | 29850 | 30000 | 29850 | 157 |
| 356 | 20231201 | 123900 | 4946966350 | 30000 | 30000 | 30000 | 30000 | 51 |
| 357 | 20231201 | 123800 | 4945436350 | 30000 | 29850 | 30000 | 29800 | 94 |
| 358 | 20231201 | 123700 | 4942633400 | 29850 | 30000 | 30000 | 29850 | 91 |
| 359 | 20231201 | 123600 | 4939914050 | 29850 | 29850 | 29850 | 29850 | 229 |
| 360 | 20231201 | 123500 | 4933078400 | 29850 | 29850 | 29850 | 29850 | 119 |
| 361 | 20231201 | 123400 | 4929526250 | 29850 | 29850 | 29850 | 29850 | 26 |
| 362 | 20231201 | 123300 | 4928750150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 363 | 20231201 | 123200 | 4928750150 | 29850 | 29900 | 30000 | 29850 | 208 |
| 364 | 20231201 | 123100 | 4922520250 | 30000 | 30000 | 30000 | 30000 | 3 |
| 365 | 20231201 | 123000 | 4922430250 | 29950 | 29950 | 29950 | 29950 | 2 |
| 366 | 20231201 | 122900 | 4922370350 | 30000 | 29850 | 30050 | 29850 | 36 |
| 367 | 20231201 | 122800 | 4921295100 | 30050 | 29950 | 30100 | 29850 | 671 |
| 368 | 20231201 | 122700 | 4901155050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 369 | 20231201 | 122600 | 4901155050 | 29950 | 29950 | 29950 | 29950 | 98 |
| 370 | 20231201 | 122500 | 4898219950 | 30050 | 30000 | 30050 | 30000 | 13 |
| 371 | 20231201 | 122400 | 4897829600 | 30000 | 30000 | 30000 | 30000 | 364 |
| 372 | 20231201 | 122300 | 4886909600 | 30000 | 30000 | 30000 | 30000 | 1 |
| 373 | 20231201 | 122200 | 4886879600 | 29950 | 29950 | 29950 | 29950 | 270 |
| 374 | 20231201 | 122100 | 4878793100 | 29950 | 29950 | 29950 | 29950 | 4 |
| 375 | 20231201 | 122000 | 4878673300 | 29950 | 29950 | 29950 | 29950 | 248 |
| 376 | 20231201 | 121900 | 4871245700 | 30000 | 30000 | 30000 | 29700 | 5110 |
| 377 | 20231201 | 121800 | 4718794800 | 30000 | 30050 | 30050 | 30000 | 77 |
| 378 | 20231201 | 121700 | 4716484650 | 30050 | 30050 | 30050 | 30050 | 7 |
| 379 | 20231201 | 121600 | 4716274300 | 30050 | 30050 | 30050 | 30050 | 66 |
| 380 | 20231201 | 121500 | 4714291000 | 30000 | 30050 | 30050 | 30000 | 144 |
| 381 | 20231201 | 121400 | 4709968800 | 30050 | 30050 | 30050 | 30050 | 5 |
| 382 | 20231201 | 121300 | 4709818550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 383 | 20231201 | 121200 | 4709818550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 384 | 20231201 | 121100 | 4709818550 | 30050 | 30050 | 30050 | 30050 | 130 |
| 385 | 20231201 | 121000 | 4705912050 | 30050 | 30100 | 30100 | 30050 | 26 |
| 386 | 20231201 | 120900 | 4705130250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 387 | 20231201 | 120800 | 4705130250 | 30050 | 30100 | 30150 | 30050 | 161 |
| 388 | 20231201 | 120700 | 4700281050 | 30100 | 30100 | 30100 | 30100 | 175 |
| 389 | 20231201 | 120600 | 4695013550 | 30100 | 30100 | 30100 | 30100 | 128 |
| 390 | 20231201 | 120500 | 4691160750 | 30100 | 30150 | 30150 | 30000 | 2310 |
| 391 | 20231201 | 120400 | 4621751550 | 30200 | 30200 | 30200 | 30200 | 23 |
| 392 | 20231201 | 120300 | 4621056950 | 30150 | 30150 | 30150 | 30150 | 184 |
| 393 | 20231201 | 120200 | 4615509350 | 30150 | 30200 | 30250 | 30150 | 128 |
| 394 | 20231201 | 120100 | 4611645000 | 30200 | 30200 | 30200 | 30200 | 6 |
| 395 | 20231201 | 120000 | 4611463800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 396 | 20231201 | 115900 | 4611463800 | 30150 | 30150 | 30150 | 30150 | 67 |
| 397 | 20231201 | 115800 | 4609443750 | 30200 | 30300 | 30300 | 30200 | 281 |
| 398 | 20231201 | 115700 | 4600943200 | 30250 | 30300 | 30300 | 30250 | 169 |
| 399 | 20231201 | 115600 | 4595825950 | 30300 | 30250 | 30400 | 30250 | 134 |
| 400 | 20231201 | 115500 | 4591756250 | 30400 | 30250 | 30450 | 30250 | 171 |
| 401 | 20231201 | 115400 | 4586555500 | 30450 | 30350 | 30450 | 30300 | 2251 |
| 402 | 20231201 | 115300 | 4518184300 | 30350 | 30350 | 30350 | 30350 | 275 |
| 403 | 20231201 | 115200 | 4509838050 | 30300 | 30350 | 30400 | 30300 | 254 |
| 404 | 20231201 | 115100 | 4502127650 | 30400 | 30300 | 30450 | 30300 | 2123 |
| 405 | 20231201 | 115000 | 4437600000 | 30300 | 30300 | 30350 | 30200 | 690 |
| 406 | 20231201 | 114900 | 4416671950 | 30300 | 30300 | 30350 | 30150 | 1034 |
| 407 | 20231201 | 114800 | 4385371350 | 30250 | 30250 | 30250 | 30250 | 57 |
| 408 | 20231201 | 114700 | 4383647100 | 30250 | 30200 | 30300 | 30200 | 2046 |
| 409 | 20231201 | 114600 | 4321818750 | 30200 | 30100 | 30200 | 30100 | 4111 |
| 410 | 20231201 | 114500 | 4197829650 | 30100 | 30100 | 30100 | 30050 | 680 |
| 411 | 20231201 | 114400 | 4177361900 | 30150 | 29950 | 30150 | 29950 | 1733 |
| 412 | 20231201 | 114300 | 4125207250 | 30050 | 30000 | 30100 | 30000 | 502 |
| 413 | 20231201 | 114200 | 4110115700 | 30000 | 30000 | 30000 | 30000 | 7 |
| 414 | 20231201 | 114100 | 4109905700 | 29950 | 30000 | 30100 | 29950 | 1137 |
| 415 | 20231201 | 114000 | 4075728350 | 30000 | 30000 | 30000 | 30000 | 58 |
| 416 | 20231201 | 113900 | 4073988350 | 30000 | 30000 | 30000 | 30000 | 17 |
| 417 | 20231201 | 113800 | 4073478350 | 29950 | 29950 | 30000 | 29950 | 65 |
| 418 | 20231201 | 113700 | 4071531300 | 29950 | 30000 | 30000 | 29900 | 229 |
| 419 | 20231201 | 113600 | 4064671700 | 30000 | 30050 | 30050 | 29900 | 214 |
| 420 | 20231201 | 113500 | 4058241900 | 30050 | 30000 | 30050 | 29900 | 522 |
| 421 | 20231201 | 113400 | 4042569200 | 29900 | 29900 | 29900 | 29900 | 100 |
| 422 | 20231201 | 113300 | 4039579200 | 29900 | 29900 | 29900 | 29900 | 196 |
| 423 | 20231201 | 113200 | 4033718800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 424 | 20231201 | 113100 | 4033718800 | 30050 | 29750 | 30050 | 29750 | 531 |
| 425 | 20231201 | 113000 | 4017794000 | 29850 | 29850 | 29850 | 29850 | 1 |
| 426 | 20231201 | 112900 | 4017764150 | 29950 | 29800 | 29950 | 29750 | 587 |
| 427 | 20231201 | 112800 | 4000215350 | 29800 | 29850 | 29850 | 29800 | 11 |
| 428 | 20231201 | 112700 | 3999887400 | 29850 | 29800 | 29850 | 29800 | 21 |
| 429 | 20231201 | 112600 | 3999261550 | 29800 | 29850 | 29850 | 29750 | 80 |
| 430 | 20231201 | 112500 | 3996877400 | 29800 | 29800 | 29800 | 29800 | 20 |
| 431 | 20231201 | 112400 | 3996281400 | 29800 | 29850 | 29850 | 29800 | 85 |
| 432 | 20231201 | 112300 | 3993748150 | 29800 | 29900 | 29900 | 29800 | 73 |
| 433 | 20231201 | 112200 | 3991572650 | 29800 | 29800 | 29800 | 29800 | 128 |
| 434 | 20231201 | 112100 | 3987758250 | 29800 | 29800 | 29800 | 29800 | 5 |
| 435 | 20231201 | 112000 | 3987609250 | 29750 | 29800 | 29800 | 29750 | 263 |
| 436 | 20231201 | 111900 | 3979775800 | 29800 | 29800 | 29800 | 29800 | 38 |
| 437 | 20231201 | 111800 | 3978643400 | 29750 | 29800 | 29800 | 29750 | 1875 |
| 438 | 20231201 | 111700 | 3922768600 | 29900 | 29800 | 29900 | 29800 | 134 |
| 439 | 20231201 | 111600 | 3918775100 | 29850 | 29850 | 29850 | 29850 | 274 |
| 440 | 20231201 | 111500 | 3910596200 | 29850 | 29800 | 29850 | 29800 | 62 |
| 441 | 20231201 | 111400 | 3908748050 | 29800 | 29800 | 29850 | 29800 | 535 |
| 442 | 20231201 | 111300 | 3892804250 | 29800 | 29850 | 29850 | 29800 | 572 |
| 443 | 20231201 | 111200 | 3875733600 | 29850 | 29900 | 29900 | 29850 | 75 |
| 444 | 20231201 | 111100 | 3873494800 | 29900 | 29900 | 29900 | 29900 | 6 |
| 445 | 20231201 | 111000 | 3873315400 | 29850 | 29850 | 29850 | 29850 | 76 |
| 446 | 20231201 | 110900 | 3871046800 | 29850 | 29850 | 29850 | 29800 | 501 |
| 447 | 20231201 | 110800 | 3856116700 | 29800 | 29850 | 29850 | 29800 | 141 |
| 448 | 20231201 | 110700 | 3851914400 | 29800 | 29900 | 29900 | 29800 | 503 |
| 449 | 20231201 | 110600 | 3836916950 | 29900 | 29900 | 29900 | 29900 | 57 |
| 450 | 20231201 | 110500 | 3835212650 | 29900 | 29900 | 29900 | 29850 | 270 |
| 451 | 20231201 | 110400 | 3827144750 | 29900 | 29900 | 29900 | 29900 | 16 |
| 452 | 20231201 | 110300 | 3826666350 | 29900 | 29900 | 29900 | 29900 | 218 |
| 453 | 20231201 | 110200 | 3820148150 | 29900 | 29900 | 29900 | 29900 | 5 |
| 454 | 20231201 | 110100 | 3819998650 | 29950 | 29950 | 29950 | 29900 | 521 |
| 455 | 20231201 | 110000 | 3804400000 | 30000 | 29950 | 30000 | 29950 | 10 |
| 456 | 20231201 | 105900 | 3804100200 | 29950 | 30000 | 30050 | 29950 | 9 |
| 457 | 20231201 | 105800 | 3803830200 | 29950 | 29950 | 29950 | 29950 | 10 |
| 458 | 20231201 | 105700 | 3803530700 | 29950 | 29950 | 30000 | 29900 | 1030 |
| 459 | 20231201 | 105600 | 3772721750 | 30000 | 30050 | 30050 | 30000 | 157 |
| 460 | 20231201 | 105500 | 3768011650 | 30000 | 30000 | 30100 | 29950 | 281 |
| 461 | 20231201 | 105400 | 3759582850 | 30050 | 30050 | 30150 | 30050 | 1095 |
| 462 | 20231201 | 105300 | 3726616600 | 30050 | 30100 | 30100 | 30050 | 15 |
| 463 | 20231201 | 105200 | 3726165350 | 30150 | 30050 | 30150 | 30050 | 1117 |
| 464 | 20231201 | 105100 | 3692545700 | 30050 | 30050 | 30100 | 30050 | 99 |
| 465 | 20231201 | 105000 | 3689569250 | 30050 | 30050 | 30050 | 30050 | 132 |
| 466 | 20231201 | 104900 | 3685602650 | 30050 | 29950 | 30100 | 29950 | 2107 |
| 467 | 20231201 | 104800 | 3622293750 | 29950 | 29950 | 30000 | 29950 | 889 |
| 468 | 20231201 | 104700 | 3595629000 | 29950 | 29850 | 29950 | 29800 | 1575 |
| 469 | 20231201 | 104600 | 3548494650 | 29850 | 29850 | 29850 | 29850 | 99 |
| 470 | 20231201 | 104500 | 3545539500 | 29850 | 29800 | 29850 | 29800 | 505 |
| 471 | 20231201 | 104400 | 3530483550 | 29750 | 29800 | 29800 | 29750 | 477 |
| 472 | 20231201 | 104300 | 3516286150 | 29800 | 29750 | 29800 | 29750 | 11 |
| 473 | 20231201 | 104200 | 3515958850 | 29800 | 29800 | 29800 | 29800 | 154 |
| 474 | 20231201 | 104100 | 3511369650 | 29800 | 29800 | 29800 | 29750 | 360 |
| 475 | 20231201 | 104000 | 3500641850 | 29850 | 29800 | 29850 | 29800 | 542 |
| 476 | 20231201 | 103900 | 3484490200 | 29900 | 29850 | 29900 | 29850 | 136 |
| 477 | 20231201 | 103800 | 3480430450 | 29750 | 29750 | 29750 | 29750 | 50 |
| 478 | 20231201 | 103700 | 3478942950 | 29800 | 29950 | 29950 | 29800 | 518 |
| 479 | 20231201 | 103600 | 3463470000 | 29900 | 29800 | 29900 | 29800 | 1797 |
| 480 | 20231201 | 103500 | 3409814300 | 29800 | 29850 | 29850 | 29800 | 660 |
| 481 | 20231201 | 103400 | 3390139100 | 29850 | 29850 | 29850 | 29850 | 686 |
| 482 | 20231201 | 103300 | 3369662000 | 29850 | 29800 | 29850 | 29750 | 735 |
| 483 | 20231201 | 103200 | 3347735350 | 29800 | 29800 | 29800 | 29750 | 135 |
| 484 | 20231201 | 103100 | 3343713850 | 29850 | 29800 | 29850 | 29750 | 129 |
| 485 | 20231201 | 103000 | 3339870950 | 29800 | 29800 | 29800 | 29750 | 174 |
| 486 | 20231201 | 102900 | 3334686050 | 29700 | 29750 | 29750 | 29700 | 964 |
| 487 | 20231201 | 102800 | 3306046650 | 29750 | 29800 | 29800 | 29700 | 1750 |
| 488 | 20231201 | 102700 | 3253926100 | 29800 | 29850 | 29850 | 29800 | 260 |
| 489 | 20231201 | 102600 | 3246177850 | 29850 | 29850 | 29850 | 29850 | 136 |
| 490 | 20231201 | 102500 | 3242118250 | 29850 | 29900 | 29900 | 29800 | 277 |
| 491 | 20231201 | 102400 | 3233846050 | 29900 | 29800 | 29900 | 29800 | 668 |
| 492 | 20231201 | 102300 | 3213904200 | 29800 | 29750 | 29800 | 29750 | 1257 |
| 493 | 20231201 | 102200 | 3176463650 | 29700 | 29750 | 29800 | 29700 | 309 |
| 494 | 20231201 | 102100 | 3167275150 | 29750 | 29750 | 29800 | 29750 | 1348 |
| 495 | 20231201 | 102000 | 3127131050 | 29800 | 29700 | 29800 | 29700 | 112 |
| 496 | 20231201 | 101900 | 3123799200 | 29700 | 29750 | 29750 | 29700 | 515 |
| 497 | 20231201 | 101800 | 3108488600 | 29700 | 29700 | 29700 | 29700 | 159 |
| 498 | 20231201 | 101700 | 3103766300 | 29700 | 29700 | 29750 | 29700 | 801 |
| 499 | 20231201 | 101600 | 3079974650 | 29650 | 29600 | 29650 | 29600 | 469 |
| 500 | 20231201 | 101500 | 3066070300 | 29650 | 29600 | 29650 | 29600 | 42 |
| 501 | 20231201 | 101400 | 3064826500 | 29600 | 29550 | 29600 | 29550 | 1199 |
| 502 | 20231201 | 101300 | 3029383950 | 29550 | 29500 | 29550 | 29500 | 204 |
| 503 | 20231201 | 101200 | 3023360950 | 29550 | 29550 | 29550 | 29550 | 8 |
| 504 | 20231201 | 101100 | 3023124550 | 29500 | 29500 | 29500 | 29500 | 691 |
| 505 | 20231201 | 101000 | 3002740050 | 29450 | 29450 | 29500 | 29450 | 222 |
| 506 | 20231201 | 100900 | 2996196100 | 29450 | 29500 | 29500 | 29450 | 372 |
| 507 | 20231201 | 100800 | 2985226900 | 29500 | 29500 | 29500 | 29450 | 62 |
| 508 | 20231201 | 100700 | 2983398400 | 29450 | 29500 | 29500 | 29450 | 476 |
| 509 | 20231201 | 100600 | 2969359500 | 29450 | 29500 | 29500 | 29450 | 548 |
| 510 | 20231201 | 100500 | 2953219300 | 29500 | 29500 | 29550 | 29500 | 1178 |
| 511 | 20231201 | 100400 | 2918468250 | 29550 | 29550 | 29550 | 29550 | 49 |
| 512 | 20231201 | 100300 | 2917020300 | 29550 | 29500 | 29550 | 29500 | 234 |
| 513 | 20231201 | 100200 | 2910116550 | 29500 | 29600 | 29600 | 29500 | 1436 |
| 514 | 20231201 | 100100 | 2867751850 | 29600 | 29600 | 29600 | 29600 | 213 |
| 515 | 20231201 | 100000 | 2861447050 | 29500 | 29500 | 29500 | 29500 | 95 |
| 516 | 20231201 | 095900 | 2858644550 | 29550 | 29550 | 29550 | 29500 | 536 |
| 517 | 20231201 | 095800 | 2842815800 | 29550 | 29550 | 29550 | 29550 | 1055 |
| 518 | 20231201 | 095700 | 2811640550 | 29550 | 29550 | 29550 | 29550 | 39 |
| 519 | 20231201 | 095600 | 2810488100 | 29550 | 29550 | 29550 | 29500 | 163 |
| 520 | 20231201 | 095500 | 2805677750 | 29550 | 29550 | 29600 | 29500 | 518 |
| 521 | 20231201 | 095400 | 2790379500 | 29550 | 29500 | 29550 | 29500 | 391 |
| 522 | 20231201 | 095300 | 2778832600 | 29500 | 29500 | 29550 | 29500 | 760 |
| 523 | 20231201 | 095200 | 2756403750 | 29550 | 29550 | 29550 | 29500 | 91 |
| 524 | 20231201 | 095100 | 2753715850 | 29550 | 29500 | 29550 | 29450 | 199 |
| 525 | 20231201 | 095000 | 2747844050 | 29500 | 29450 | 29500 | 29450 | 660 |
| 526 | 20231201 | 094900 | 2728380450 | 29500 | 29500 | 29500 | 29500 | 76 |
| 527 | 20231201 | 094800 | 2726138450 | 29500 | 29500 | 29500 | 29500 | 424 |
| 528 | 20231201 | 094700 | 2713630450 | 29500 | 29450 | 29500 | 29450 | 1242 |
| 529 | 20231201 | 094600 | 2677024750 | 29450 | 29450 | 29450 | 29400 | 1044 |
| 530 | 20231201 | 094500 | 2646288950 | 29400 | 29400 | 29450 | 29350 | 1187 |
| 531 | 20231201 | 094400 | 2611388850 | 29400 | 29300 | 29400 | 29300 | 847 |
| 532 | 20231201 | 094300 | 2586525300 | 29300 | 29250 | 29350 | 29200 | 2865 |
| 533 | 20231201 | 094200 | 2502727550 | 29250 | 29250 | 29250 | 29200 | 465 |
| 534 | 20231201 | 094100 | 2489145500 | 29250 | 29350 | 29350 | 29200 | 577 |
| 535 | 20231201 | 094000 | 2472288800 | 29300 | 29200 | 29300 | 29150 | 1148 |
| 536 | 20231201 | 093900 | 2438756100 | 29200 | 29250 | 29250 | 29150 | 1569 |
| 537 | 20231201 | 093800 | 2392933150 | 29250 | 29350 | 29350 | 29200 | 208 |
| 538 | 20231201 | 093700 | 2386850150 | 29400 | 29200 | 29400 | 29150 | 5298 |
| 539 | 20231201 | 093600 | 2232080300 | 29200 | 29350 | 29400 | 29200 | 5597 |
| 540 | 20231201 | 093500 | 2068079400 | 29400 | 29500 | 29550 | 29400 | 3712 |
| 541 | 20231201 | 093400 | 1958808100 | 29500 | 29500 | 29550 | 29500 | 219 |
| 542 | 20231201 | 093300 | 1952337250 | 29500 | 29500 | 29500 | 29450 | 1042 |
| 543 | 20231201 | 093200 | 1921624000 | 29500 | 29500 | 29600 | 29450 | 858 |
| 544 | 20231201 | 093100 | 1896320450 | 29500 | 29450 | 29500 | 29450 | 497 |
| 545 | 20231201 | 093000 | 1881673300 | 29450 | 29500 | 29500 | 29350 | 2361 |
| 546 | 20231201 | 092900 | 1812146150 | 29500 | 29800 | 29800 | 29450 | 12470 |
| 547 | 20231201 | 092800 | 1443582350 | 29800 | 29800 | 29800 | 29800 | 353 |
| 548 | 20231201 | 092700 | 1433062950 | 29800 | 29800 | 29900 | 29800 | 104 |
| 549 | 20231201 | 092600 | 1429963650 | 29800 | 29950 | 29950 | 29800 | 2457 |
| 550 | 20231201 | 092500 | 1356615550 | 29950 | 29950 | 30000 | 29900 | 1711 |
| 551 | 20231201 | 092400 | 1305376050 | 29950 | 29900 | 30000 | 29900 | 436 |
| 552 | 20231201 | 092300 | 1292332100 | 29900 | 29900 | 29900 | 29850 | 224 |
| 553 | 20231201 | 092200 | 1285636550 | 29900 | 29900 | 30000 | 29850 | 1228 |
| 554 | 20231201 | 092100 | 1248926500 | 29900 | 30000 | 30050 | 29900 | 5126 |
| 555 | 20231201 | 092000 | 1095219200 | 30050 | 30100 | 30150 | 30050 | 2436 |
| 556 | 20231201 | 091900 | 1021912750 | 30100 | 30200 | 30300 | 30100 | 9405 |
| 557 | 20231201 | 091800 | 737934400 | 30200 | 30250 | 30300 | 30200 | 1177 |
| 558 | 20231201 | 091700 | 702331550 | 30250 | 30300 | 30350 | 30200 | 1455 |
| 559 | 20231201 | 091600 | 658308350 | 30300 | 30300 | 30300 | 30300 | 294 |
| 560 | 20231201 | 091500 | 649400150 | 30300 | 30250 | 30300 | 30250 | 675 |
| 561 | 20231201 | 091400 | 628966250 | 30250 | 30100 | 30250 | 30100 | 638 |
| 562 | 20231201 | 091300 | 609727200 | 30100 | 30150 | 30150 | 30050 | 1193 |
| 563 | 20231201 | 091200 | 573840550 | 30100 | 30100 | 30100 | 30100 | 109 |
| 564 | 20231201 | 091100 | 570559650 | 30100 | 30150 | 30200 | 30100 | 1424 |
| 565 | 20231201 | 091000 | 527684900 | 30200 | 30200 | 30250 | 30200 | 1391 |
| 566 | 20231201 | 090900 | 485673600 | 30250 | 30200 | 30300 | 30200 | 426 |
| 567 | 20231201 | 090800 | 472780750 | 30200 | 30150 | 30200 | 30150 | 1452 |
| 568 | 20231201 | 090700 | 428973350 | 30200 | 30100 | 30200 | 30100 | 160 |
| 569 | 20231201 | 090600 | 424150850 | 30150 | 30200 | 30200 | 30100 | 1684 |
| 570 | 20231201 | 090500 | 373357650 | 30200 | 30250 | 30300 | 30200 | 723 |
| 571 | 20231201 | 090400 | 351491250 | 30200 | 30400 | 30450 | 30200 | 1502 |
| 572 | 20231201 | 090300 | 305920250 | 30450 | 30250 | 30500 | 30200 | 5353 |
| 573 | 20231201 | 090200 | 143541300 | 30300 | 30300 | 30350 | 30250 | 606 |
| 574 | 20231201 | 090100 | 125163350 | 30300 | 30050 | 30300 | 30050 | 564 |
| 575 | 20231201 | 090000 | 108129150 | 30050 | 30150 | 30150 | 30050 | 2901 |