33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 3 | 20231204 | 192000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20231204 | 191900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20231204 | 191800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20231204 | 191700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20231204 | 191600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20231204 | 191500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20231204 | 191400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20231204 | 191300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20231204 | 191200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20231204 | 191100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20231204 | 191000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20231204 | 190900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20231204 | 190800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20231204 | 190700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20231204 | 190600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20231204 | 190500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20231204 | 190400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20231204 | 190300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20231204 | 190200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20231204 | 190100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20231204 | 190000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20231204 | 185900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20231204 | 185800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20231204 | 185700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20231204 | 185600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20231204 | 185500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20231204 | 185400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20231204 | 185300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20231204 | 185200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20231204 | 185100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 33 | 20231204 | 185000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20231204 | 184900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20231204 | 184800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20231204 | 184700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20231204 | 184600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20231204 | 184500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20231204 | 184400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20231204 | 184300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20231204 | 184200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20231204 | 184100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20231204 | 184000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20231204 | 183900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20231204 | 183800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20231204 | 183700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20231204 | 183600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20231204 | 183500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20231204 | 183400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20231204 | 183300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20231204 | 183200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20231204 | 183100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20231204 | 183000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20231204 | 182900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20231204 | 182800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20231204 | 182700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20231204 | 182600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20231204 | 182500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20231204 | 182400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20231204 | 182300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20231204 | 182200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20231204 | 182100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 63 | 20231204 | 182000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20231204 | 181900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20231204 | 181800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20231204 | 181700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20231204 | 181600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20231204 | 181500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20231204 | 181400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20231204 | 181300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20231204 | 181200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20231204 | 181100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20231204 | 181000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20231204 | 180900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20231204 | 180800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20231204 | 180700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20231204 | 180600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20231204 | 180500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20231204 | 180400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20231204 | 180300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20231204 | 180200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20231204 | 180100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20231204 | 180000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20231204 | 175900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20231204 | 175800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20231204 | 175700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20231204 | 175600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20231204 | 175500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20231204 | 175400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20231204 | 175300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20231204 | 175200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20231204 | 175100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 93 | 20231204 | 175000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20231204 | 174900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20231204 | 174800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20231204 | 174700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20231204 | 174600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20231204 | 174500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20231204 | 174400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20231204 | 174300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20231204 | 174200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20231204 | 174100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20231204 | 174000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20231204 | 173900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20231204 | 173800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20231204 | 173700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20231204 | 173600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20231204 | 173500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20231204 | 173400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20231204 | 173300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20231204 | 173200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20231204 | 173100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20231204 | 173000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20231204 | 172900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20231204 | 172800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20231204 | 172700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20231204 | 172600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20231204 | 172500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20231204 | 172400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20231204 | 172300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20231204 | 172200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20231204 | 172100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 123 | 20231204 | 172000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20231204 | 171900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20231204 | 171800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20231204 | 171700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20231204 | 171600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20231204 | 171500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20231204 | 171400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20231204 | 171300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20231204 | 171200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20231204 | 171100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20231204 | 171000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20231204 | 170900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20231204 | 170800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20231204 | 170700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20231204 | 170600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20231204 | 170500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20231204 | 170400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20231204 | 170300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20231204 | 170200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20231204 | 170100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20231204 | 170000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20231204 | 165900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20231204 | 165800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20231204 | 165700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20231204 | 165600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20231204 | 165500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20231204 | 165400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20231204 | 165300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20231204 | 165200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20231204 | 165100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 153 | 20231204 | 165000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20231204 | 164900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20231204 | 164800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20231204 | 164700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20231204 | 164600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20231204 | 164500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20231204 | 164400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20231204 | 164300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20231204 | 164200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20231204 | 164100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20231204 | 164000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20231204 | 163900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20231204 | 163800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20231204 | 163700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20231204 | 163600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20231204 | 163500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20231204 | 163400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20231204 | 163300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20231204 | 163200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20231204 | 163100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20231204 | 163000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20231204 | 162900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20231204 | 162800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20231204 | 162700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20231204 | 162600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20231204 | 162500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20231204 | 162400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20231204 | 162300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20231204 | 162200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20231204 | 162100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 183 | 20231204 | 162000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20231204 | 161900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20231204 | 161800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20231204 | 161700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20231204 | 161600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20231204 | 161500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20231204 | 161400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20231204 | 161300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20231204 | 161200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20231204 | 161100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20231204 | 161000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20231204 | 160900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20231204 | 160800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20231204 | 160700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20231204 | 160600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20231204 | 160500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20231204 | 160400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20231204 | 160300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20231204 | 160200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20231204 | 160100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20231204 | 160000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20231204 | 155900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20231204 | 155800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20231204 | 155700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20231204 | 155600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20231204 | 155500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20231204 | 155400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20231204 | 155300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20231204 | 155200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20231204 | 155100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 213 | 20231204 | 155000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20231204 | 154900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20231204 | 154800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20231204 | 154700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20231204 | 154600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20231204 | 154500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20231204 | 154400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20231204 | 154300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20231204 | 154200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20231204 | 154100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20231204 | 154000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20231204 | 153900 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20231204 | 153800 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20231204 | 153700 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20231204 | 153600 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20231204 | 153500 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20231204 | 153400 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20231204 | 153300 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20231204 | 153200 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20231204 | 153100 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20231204 | 153000 | 10510509400 | 31650 | 31650 | 31650 | 31650 | 9040 |
| 234 | 20231204 | 152900 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20231204 | 152800 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20231204 | 152700 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20231204 | 152600 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20231204 | 152500 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20231204 | 152400 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20231204 | 152300 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20231204 | 152200 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20231204 | 152100 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 243 | 20231204 | 152000 | 10224393400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20231204 | 151900 | 10224393400 | 31850 | 31850 | 31900 | 31800 | 557 |
| 245 | 20231204 | 151800 | 10206642250 | 31850 | 31950 | 31950 | 31850 | 388 |
| 246 | 20231204 | 151700 | 10194283550 | 31950 | 32000 | 32000 | 31900 | 545 |
| 247 | 20231204 | 151600 | 10176886000 | 31900 | 32000 | 32000 | 31900 | 355 |
| 248 | 20231204 | 151500 | 10165555550 | 32000 | 32000 | 32000 | 31900 | 437 |
| 249 | 20231204 | 151400 | 10151592100 | 31900 | 31950 | 31950 | 31900 | 344 |
| 250 | 20231204 | 151300 | 10140603650 | 31900 | 31950 | 31950 | 31900 | 248 |
| 251 | 20231204 | 151200 | 10132689450 | 31950 | 31950 | 31950 | 31850 | 418 |
| 252 | 20231204 | 151100 | 10119358150 | 31950 | 31900 | 31950 | 31900 | 285 |
| 253 | 20231204 | 151000 | 10110261350 | 31850 | 31800 | 31900 | 31800 | 165 |
| 254 | 20231204 | 150900 | 10105004000 | 31800 | 31850 | 31850 | 31800 | 487 |
| 255 | 20231204 | 150800 | 10089507350 | 31850 | 31850 | 31850 | 31800 | 453 |
| 256 | 20231204 | 150700 | 10075094800 | 31800 | 31850 | 31850 | 31800 | 289 |
| 257 | 20231204 | 150600 | 10065894000 | 31800 | 31900 | 31900 | 31800 | 520 |
| 258 | 20231204 | 150500 | 10049346200 | 31850 | 32000 | 32000 | 31800 | 179 |
| 259 | 20231204 | 150400 | 10043643500 | 31900 | 31800 | 31950 | 31800 | 235 |
| 260 | 20231204 | 150300 | 10036148400 | 31750 | 31800 | 31850 | 31700 | 232 |
| 261 | 20231204 | 150200 | 10028779050 | 31750 | 31900 | 31900 | 31700 | 3710 |
| 262 | 20231204 | 150100 | 9910846300 | 31850 | 31900 | 31950 | 31850 | 280 |
| 263 | 20231204 | 150000 | 9901917700 | 31850 | 31900 | 31950 | 31850 | 111 |
| 264 | 20231204 | 145900 | 9898378450 | 31900 | 31850 | 31950 | 31850 | 404 |
| 265 | 20231204 | 145800 | 9885496350 | 31900 | 31900 | 31950 | 31850 | 1201 |
| 266 | 20231204 | 145700 | 9847182500 | 31900 | 31950 | 32000 | 31900 | 529 |
| 267 | 20231204 | 145600 | 9830275650 | 31950 | 31950 | 32000 | 31950 | 1327 |
| 268 | 20231204 | 145500 | 9787868800 | 31950 | 31900 | 31950 | 31900 | 191 |
| 269 | 20231204 | 145400 | 9781769300 | 31950 | 31950 | 32000 | 31900 | 274 |
| 270 | 20231204 | 145300 | 9773016150 | 31900 | 32000 | 32000 | 31900 | 332 |
| 271 | 20231204 | 145200 | 9762405700 | 31950 | 31950 | 32000 | 31900 | 387 |
| 272 | 20231204 | 145100 | 9750045950 | 31950 | 31950 | 32000 | 31900 | 291 |
| 273 | 20231204 | 145000 | 9740742650 | 32000 | 31900 | 32000 | 31900 | 733 |
| 274 | 20231204 | 144900 | 9717319050 | 31900 | 31900 | 31950 | 31900 | 348 |
| 275 | 20231204 | 144800 | 9706207250 | 31900 | 31900 | 31950 | 31900 | 363 |
| 276 | 20231204 | 144700 | 9694618850 | 31900 | 31900 | 31950 | 31900 | 232 |
| 277 | 20231204 | 144600 | 9687211500 | 31900 | 31900 | 31950 | 31900 | 150 |
| 278 | 20231204 | 144500 | 9682424700 | 31900 | 31850 | 31900 | 31850 | 3837 |
| 279 | 20231204 | 144400 | 9560029750 | 31900 | 31900 | 31900 | 31800 | 407 |
| 280 | 20231204 | 144300 | 9547049950 | 31900 | 31850 | 31900 | 31800 | 388 |
| 281 | 20231204 | 144200 | 9534693750 | 31850 | 31900 | 31900 | 31850 | 411 |
| 282 | 20231204 | 144100 | 9521592050 | 31900 | 31900 | 31900 | 31850 | 286 |
| 283 | 20231204 | 144000 | 9512476250 | 31850 | 31850 | 31850 | 31800 | 392 |
| 284 | 20231204 | 143900 | 9500002350 | 31800 | 31800 | 31900 | 31800 | 308 |
| 285 | 20231204 | 143800 | 9490194600 | 31800 | 31800 | 31850 | 31800 | 289 |
| 286 | 20231204 | 143700 | 9480996500 | 31800 | 31900 | 31900 | 31800 | 398 |
| 287 | 20231204 | 143600 | 9468326400 | 31900 | 31900 | 31950 | 31850 | 281 |
| 288 | 20231204 | 143500 | 9459364400 | 31900 | 31900 | 31950 | 31900 | 250 |
| 289 | 20231204 | 143400 | 9451383750 | 31900 | 31850 | 31900 | 31850 | 181 |
| 290 | 20231204 | 143300 | 9445612350 | 31900 | 31900 | 31950 | 31850 | 305 |
| 291 | 20231204 | 143200 | 9435886000 | 31950 | 31900 | 31950 | 31850 | 225 |
| 292 | 20231204 | 143100 | 9428712050 | 31900 | 31900 | 31900 | 31800 | 227 |
| 293 | 20231204 | 143000 | 9421477400 | 31850 | 31900 | 31950 | 31800 | 603 |
| 294 | 20231204 | 142900 | 9402261500 | 31900 | 31900 | 31950 | 31900 | 398 |
| 295 | 20231204 | 142800 | 9389557000 | 31900 | 31900 | 31950 | 31900 | 330 |
| 296 | 20231204 | 142700 | 9379020950 | 31900 | 31900 | 31950 | 31900 | 287 |
| 297 | 20231204 | 142600 | 9369860600 | 31900 | 31850 | 31950 | 31850 | 312 |
| 298 | 20231204 | 142500 | 9359908650 | 31850 | 31850 | 31900 | 31850 | 292 |
| 299 | 20231204 | 142400 | 9350601450 | 31850 | 31800 | 31900 | 31750 | 293 |
| 300 | 20231204 | 142300 | 9341276600 | 31800 | 31800 | 31850 | 31750 | 358 |
| 301 | 20231204 | 142200 | 9329887000 | 31800 | 31750 | 31850 | 31750 | 529 |
| 302 | 20231204 | 142100 | 9313069900 | 31800 | 31850 | 31900 | 31750 | 857 |
| 303 | 20231204 | 142000 | 9285808950 | 31850 | 31900 | 31950 | 31850 | 299 |
| 304 | 20231204 | 141900 | 9276273500 | 31850 | 31800 | 31900 | 31800 | 200 |
| 305 | 20231204 | 141800 | 9269902850 | 31800 | 31850 | 31900 | 31800 | 255 |
| 306 | 20231204 | 141700 | 9261776800 | 31850 | 31850 | 31850 | 31800 | 273 |
| 307 | 20231204 | 141600 | 9253084450 | 31850 | 31850 | 31900 | 31850 | 323 |
| 308 | 20231204 | 141500 | 9242788800 | 31900 | 31900 | 31950 | 31850 | 271 |
| 309 | 20231204 | 141400 | 9234149200 | 31900 | 31900 | 31900 | 31850 | 237 |
| 310 | 20231204 | 141300 | 9226592350 | 31900 | 31900 | 31950 | 31850 | 588 |
| 311 | 20231204 | 141200 | 9207848500 | 31900 | 31950 | 31950 | 31850 | 1035 |
| 312 | 20231204 | 141100 | 9174816750 | 32000 | 31900 | 32000 | 31900 | 567 |
| 313 | 20231204 | 141000 | 9156700600 | 31950 | 31900 | 31950 | 31850 | 659 |
| 314 | 20231204 | 140900 | 9135681850 | 31900 | 31900 | 31950 | 31850 | 278 |
| 315 | 20231204 | 140800 | 9126814800 | 31900 | 31850 | 31900 | 31850 | 677 |
| 316 | 20231204 | 140700 | 9105232250 | 31850 | 31950 | 31950 | 31800 | 496 |
| 317 | 20231204 | 140600 | 9089441400 | 31900 | 31850 | 31950 | 31800 | 551 |
| 318 | 20231204 | 140500 | 9071876050 | 31850 | 31750 | 31850 | 31700 | 218 |
| 319 | 20231204 | 140400 | 9064952450 | 31700 | 31750 | 31850 | 31700 | 779 |
| 320 | 20231204 | 140300 | 9040247700 | 31750 | 31800 | 31800 | 31700 | 266 |
| 321 | 20231204 | 140200 | 9031800850 | 31750 | 31700 | 31800 | 31700 | 456 |
| 322 | 20231204 | 140100 | 9017322000 | 31750 | 31750 | 31800 | 31750 | 263 |
| 323 | 20231204 | 140000 | 9008966600 | 31750 | 31750 | 31800 | 31750 | 172 |
| 324 | 20231204 | 135900 | 9003504150 | 31700 | 31700 | 31800 | 31700 | 655 |
| 325 | 20231204 | 135800 | 8982724750 | 31700 | 31650 | 31800 | 31650 | 765 |
| 326 | 20231204 | 135700 | 8958479350 | 31700 | 31800 | 31800 | 31700 | 633 |
| 327 | 20231204 | 135600 | 8938406100 | 31800 | 31750 | 31800 | 31650 | 621 |
| 328 | 20231204 | 135500 | 8918711500 | 31800 | 31800 | 31800 | 31650 | 558 |
| 329 | 20231204 | 135400 | 8901006350 | 31750 | 31700 | 31850 | 31650 | 618 |
| 330 | 20231204 | 135300 | 8881393400 | 31700 | 31650 | 31850 | 31600 | 1091 |
| 331 | 20231204 | 135200 | 8846839200 | 31700 | 31650 | 31750 | 31600 | 637 |
| 332 | 20231204 | 135100 | 8826668350 | 31700 | 31600 | 31750 | 31600 | 462 |
| 333 | 20231204 | 135000 | 8812052350 | 31600 | 31600 | 31700 | 31600 | 655 |
| 334 | 20231204 | 134900 | 8791331400 | 31600 | 31750 | 31850 | 31600 | 1306 |
| 335 | 20231204 | 134800 | 8749963500 | 31700 | 31650 | 31750 | 31650 | 677 |
| 336 | 20231204 | 134700 | 8728506100 | 31650 | 31700 | 31750 | 31650 | 631 |
| 337 | 20231204 | 134600 | 8708521900 | 31650 | 31750 | 31750 | 31650 | 692 |
| 338 | 20231204 | 134500 | 8686598900 | 31750 | 31700 | 31850 | 31650 | 513 |
| 339 | 20231204 | 134400 | 8670320850 | 31600 | 31750 | 31750 | 31600 | 924 |
| 340 | 20231204 | 134300 | 8641103000 | 31750 | 31700 | 31800 | 31600 | 583 |
| 341 | 20231204 | 134200 | 8622655050 | 31650 | 31650 | 31850 | 31600 | 851 |
| 342 | 20231204 | 134100 | 8595708750 | 31650 | 31650 | 31700 | 31600 | 746 |
| 343 | 20231204 | 134000 | 8572121550 | 31650 | 31700 | 31700 | 31600 | 634 |
| 344 | 20231204 | 133900 | 8552056500 | 31650 | 31650 | 31700 | 31600 | 698 |
| 345 | 20231204 | 133800 | 8529975600 | 31600 | 31650 | 31700 | 31600 | 1129 |
| 346 | 20231204 | 133700 | 8494283050 | 31650 | 31650 | 31700 | 31600 | 612 |
| 347 | 20231204 | 133600 | 8474932450 | 31650 | 31700 | 31750 | 31650 | 1394 |
| 348 | 20231204 | 133500 | 8430794100 | 31700 | 31750 | 31750 | 31650 | 1584 |
| 349 | 20231204 | 133400 | 8380587400 | 31750 | 31700 | 31800 | 31700 | 345 |
| 350 | 20231204 | 133300 | 8369633200 | 31700 | 31800 | 31800 | 31700 | 1414 |
| 351 | 20231204 | 133200 | 8324731350 | 31800 | 31850 | 31900 | 31800 | 728 |
| 352 | 20231204 | 133100 | 8301571500 | 31800 | 31850 | 31850 | 31800 | 570 |
| 353 | 20231204 | 133000 | 8283438300 | 31800 | 31900 | 32000 | 31800 | 827 |
| 354 | 20231204 | 132900 | 8257086950 | 31850 | 31850 | 31900 | 31850 | 459 |
| 355 | 20231204 | 132800 | 8242466100 | 31850 | 31900 | 31900 | 31850 | 452 |
| 356 | 20231204 | 132700 | 8228064450 | 31850 | 31950 | 31950 | 31850 | 613 |
| 357 | 20231204 | 132600 | 8208521500 | 31900 | 31950 | 31950 | 31900 | 1605 |
| 358 | 20231204 | 132500 | 8157313250 | 31950 | 31950 | 32000 | 31950 | 346 |
| 359 | 20231204 | 132400 | 8146256750 | 31950 | 31950 | 32000 | 31950 | 589 |
| 360 | 20231204 | 132300 | 8127432850 | 32000 | 31950 | 32000 | 31950 | 453 |
| 361 | 20231204 | 132200 | 8112955700 | 31950 | 32050 | 32050 | 31950 | 772 |
| 362 | 20231204 | 132100 | 8088261750 | 32000 | 32000 | 32050 | 32000 | 196 |
| 363 | 20231204 | 132000 | 8081988400 | 32000 | 32000 | 32050 | 32000 | 101 |
| 364 | 20231204 | 131900 | 8078756000 | 32050 | 32050 | 32050 | 32000 | 125 |
| 365 | 20231204 | 131800 | 8074751800 | 32000 | 32050 | 32050 | 32000 | 206 |
| 366 | 20231204 | 131700 | 8068156650 | 32000 | 32050 | 32050 | 32000 | 30 |
| 367 | 20231204 | 131600 | 8067195750 | 32050 | 31950 | 32050 | 31950 | 507 |
| 368 | 20231204 | 131500 | 8050973750 | 32000 | 32000 | 32000 | 31950 | 89 |
| 369 | 20231204 | 131400 | 8048126700 | 32000 | 31950 | 32000 | 31950 | 122 |
| 370 | 20231204 | 131300 | 8044225650 | 31950 | 32000 | 32050 | 31950 | 665 |
| 371 | 20231204 | 131200 | 8022947900 | 32000 | 32050 | 32050 | 32000 | 1287 |
| 372 | 20231204 | 131100 | 7981761650 | 32050 | 32050 | 32050 | 32000 | 356 |
| 373 | 20231204 | 131000 | 7970368100 | 32000 | 32000 | 32050 | 32000 | 254 |
| 374 | 20231204 | 130900 | 7962238700 | 32050 | 32050 | 32050 | 32000 | 84 |
| 375 | 20231204 | 130800 | 7959548200 | 32050 | 32100 | 32100 | 32050 | 87 |
| 376 | 20231204 | 130700 | 7956759650 | 32050 | 32050 | 32100 | 32050 | 66 |
| 377 | 20231204 | 130600 | 7954642900 | 32100 | 32050 | 32100 | 32050 | 44 |
| 378 | 20231204 | 130500 | 7953231650 | 32100 | 32050 | 32100 | 32050 | 88 |
| 379 | 20231204 | 130400 | 7950407750 | 32050 | 32050 | 32050 | 32000 | 241 |
| 380 | 20231204 | 130300 | 7942685250 | 32050 | 32050 | 32050 | 32050 | 12 |
| 381 | 20231204 | 130200 | 7942300650 | 32000 | 32050 | 32050 | 32000 | 589 |
| 382 | 20231204 | 130100 | 7923447600 | 32050 | 32050 | 32050 | 32050 | 73 |
| 383 | 20231204 | 130000 | 7921107950 | 32000 | 32050 | 32050 | 32000 | 22 |
| 384 | 20231204 | 125900 | 7920403900 | 32000 | 32050 | 32050 | 32000 | 49 |
| 385 | 20231204 | 125800 | 7918835050 | 32050 | 32100 | 32100 | 32050 | 93 |
| 386 | 20231204 | 125700 | 7915854100 | 32100 | 32050 | 32100 | 32050 | 79 |
| 387 | 20231204 | 125600 | 7913322050 | 32050 | 32000 | 32050 | 32000 | 437 |
| 388 | 20231204 | 125500 | 7899318850 | 32000 | 32050 | 32050 | 32000 | 65 |
| 389 | 20231204 | 125400 | 7897238050 | 32000 | 32050 | 32050 | 32000 | 50 |
| 390 | 20231204 | 125300 | 7895637100 | 32000 | 32050 | 32050 | 32000 | 162 |
| 391 | 20231204 | 125200 | 7890452100 | 32050 | 32000 | 32050 | 32000 | 271 |
| 392 | 20231204 | 125100 | 7881771950 | 32000 | 32050 | 32050 | 32000 | 28 |
| 393 | 20231204 | 125000 | 7880874800 | 32050 | 32050 | 32050 | 32000 | 69 |
| 394 | 20231204 | 124900 | 7878665650 | 32050 | 32050 | 32050 | 32000 | 164 |
| 395 | 20231204 | 124800 | 7873417450 | 32050 | 32050 | 32050 | 32050 | 465 |
| 396 | 20231204 | 124700 | 7858514200 | 32000 | 32050 | 32050 | 32000 | 253 |
| 397 | 20231204 | 124600 | 7850417250 | 32050 | 32050 | 32050 | 32000 | 13 |
| 398 | 20231204 | 124500 | 7850000650 | 32000 | 32050 | 32050 | 32000 | 154 |
| 399 | 20231204 | 124400 | 7845067500 | 32050 | 32050 | 32050 | 32000 | 20 |
| 400 | 20231204 | 124300 | 7844426600 | 32000 | 32050 | 32050 | 32000 | 751 |
| 401 | 20231204 | 124200 | 7820394300 | 32000 | 32050 | 32050 | 32000 | 142 |
| 402 | 20231204 | 124100 | 7815844550 | 32050 | 32100 | 32100 | 32050 | 83 |
| 403 | 20231204 | 124000 | 7813182750 | 32050 | 32150 | 32150 | 32050 | 122 |
| 404 | 20231204 | 123900 | 7809266550 | 32100 | 32100 | 32100 | 32000 | 39 |
| 405 | 20231204 | 123800 | 7808014850 | 32100 | 32100 | 32100 | 32050 | 199 |
| 406 | 20231204 | 123700 | 7801634950 | 32050 | 32050 | 32050 | 32000 | 76 |
| 407 | 20231204 | 123600 | 7799200150 | 32100 | 32050 | 32100 | 32050 | 80 |
| 408 | 20231204 | 123500 | 7796633500 | 32050 | 32050 | 32050 | 32050 | 119 |
| 409 | 20231204 | 123400 | 7792819550 | 32050 | 32000 | 32050 | 32000 | 1254 |
| 410 | 20231204 | 123300 | 7752690900 | 32000 | 32000 | 32000 | 31950 | 252 |
| 411 | 20231204 | 123200 | 7744628650 | 32000 | 31950 | 32000 | 31950 | 88 |
| 412 | 20231204 | 123100 | 7741813700 | 31950 | 31900 | 31950 | 31900 | 218 |
| 413 | 20231204 | 123000 | 7734856050 | 31950 | 31950 | 31950 | 31900 | 141 |
| 414 | 20231204 | 122900 | 7730351950 | 31950 | 31950 | 31950 | 31900 | 220 |
| 415 | 20231204 | 122800 | 7723329900 | 31950 | 31950 | 31950 | 31900 | 268 |
| 416 | 20231204 | 122700 | 7714774900 | 31950 | 31950 | 31950 | 31900 | 243 |
| 417 | 20231204 | 122600 | 7707017900 | 31900 | 31950 | 31950 | 31900 | 181 |
| 418 | 20231204 | 122500 | 7701241850 | 31950 | 31950 | 31950 | 31900 | 297 |
| 419 | 20231204 | 122400 | 7691757850 | 31950 | 31950 | 32000 | 31900 | 115 |
| 420 | 20231204 | 122300 | 7688084350 | 31950 | 32000 | 32000 | 31950 | 191 |
| 421 | 20231204 | 122200 | 7681979600 | 31950 | 32000 | 32000 | 31950 | 306 |
| 422 | 20231204 | 122100 | 7672197150 | 32000 | 32050 | 32050 | 32000 | 334 |
| 423 | 20231204 | 122000 | 7661508750 | 32050 | 32050 | 32050 | 32050 | 176 |
| 424 | 20231204 | 121900 | 7655867950 | 32050 | 32000 | 32050 | 32000 | 436 |
| 425 | 20231204 | 121800 | 7641906750 | 32000 | 32000 | 32050 | 32000 | 129 |
| 426 | 20231204 | 121700 | 7637778450 | 32000 | 32050 | 32050 | 32000 | 158 |
| 427 | 20231204 | 121600 | 7632722300 | 32000 | 32000 | 32050 | 32000 | 198 |
| 428 | 20231204 | 121500 | 7626386000 | 32000 | 32050 | 32050 | 32000 | 174 |
| 429 | 20231204 | 121400 | 7620815350 | 32050 | 32050 | 32050 | 32000 | 117 |
| 430 | 20231204 | 121300 | 7617070250 | 32100 | 32050 | 32100 | 32000 | 146 |
| 431 | 20231204 | 121200 | 7612390300 | 32000 | 32000 | 32050 | 32000 | 205 |
| 432 | 20231204 | 121100 | 7605830000 | 32000 | 32000 | 32050 | 32000 | 244 |
| 433 | 20231204 | 121000 | 7598021850 | 32000 | 32050 | 32050 | 32000 | 34 |
| 434 | 20231204 | 120900 | 7596932200 | 32050 | 32000 | 32050 | 32000 | 407 |
| 435 | 20231204 | 120800 | 7583904700 | 32000 | 32000 | 32000 | 32000 | 1146 |
| 436 | 20231204 | 120700 | 7547232700 | 32050 | 32050 | 32050 | 32000 | 69 |
| 437 | 20231204 | 120600 | 7545023150 | 32000 | 32050 | 32050 | 32000 | 312 |
| 438 | 20231204 | 120500 | 7535035950 | 32050 | 32050 | 32050 | 32050 | 91 |
| 439 | 20231204 | 120400 | 7532119400 | 32050 | 32050 | 32050 | 32050 | 349 |
| 440 | 20231204 | 120300 | 7520933950 | 32050 | 32050 | 32050 | 32000 | 133 |
| 441 | 20231204 | 120200 | 7516676300 | 32050 | 32100 | 32100 | 32000 | 264 |
| 442 | 20231204 | 120100 | 7508214400 | 32100 | 32050 | 32100 | 32050 | 84 |
| 443 | 20231204 | 120000 | 7505518800 | 32050 | 32050 | 32050 | 32050 | 169 |
| 444 | 20231204 | 115900 | 7500102350 | 32050 | 32050 | 32100 | 32050 | 281 |
| 445 | 20231204 | 115800 | 7491095850 | 32050 | 32100 | 32100 | 32050 | 141 |
| 446 | 20231204 | 115700 | 7486575850 | 32100 | 32100 | 32100 | 32050 | 402 |
| 447 | 20231204 | 115600 | 7473680150 | 32100 | 32100 | 32100 | 32050 | 608 |
| 448 | 20231204 | 115500 | 7454169300 | 32100 | 32050 | 32100 | 32050 | 80 |
| 449 | 20231204 | 115400 | 7451603150 | 32050 | 32050 | 32100 | 32050 | 154 |
| 450 | 20231204 | 115300 | 7446667050 | 32050 | 32050 | 32050 | 32050 | 156 |
| 451 | 20231204 | 115200 | 7441667250 | 32050 | 32050 | 32100 | 32050 | 145 |
| 452 | 20231204 | 115100 | 7437018850 | 32050 | 32100 | 32100 | 32050 | 149 |
| 453 | 20231204 | 115000 | 7432242750 | 32100 | 32100 | 32100 | 32050 | 155 |
| 454 | 20231204 | 114900 | 7427268850 | 32100 | 32100 | 32100 | 32100 | 35 |
| 455 | 20231204 | 114800 | 7426145350 | 32100 | 32100 | 32150 | 32050 | 591 |
| 456 | 20231204 | 114700 | 7407182550 | 32100 | 32000 | 32150 | 32000 | 222 |
| 457 | 20231204 | 114600 | 7400059300 | 32000 | 32100 | 32100 | 32000 | 56 |
| 458 | 20231204 | 114500 | 7398263800 | 32100 | 32100 | 32150 | 32000 | 886 |
| 459 | 20231204 | 114400 | 7369838050 | 32100 | 32100 | 32150 | 32100 | 438 |
| 460 | 20231204 | 114300 | 7355766600 | 32100 | 32100 | 32150 | 32100 | 113 |
| 461 | 20231204 | 114200 | 7352138700 | 32150 | 32100 | 32150 | 32100 | 182 |
| 462 | 20231204 | 114100 | 7346295150 | 32150 | 32100 | 32150 | 32100 | 240 |
| 463 | 20231204 | 114000 | 7338589650 | 32100 | 32100 | 32150 | 32100 | 211 |
| 464 | 20231204 | 113900 | 7331808000 | 32150 | 32150 | 32150 | 32100 | 75 |
| 465 | 20231204 | 113800 | 7329398400 | 32150 | 32150 | 32150 | 32100 | 475 |
| 466 | 20231204 | 113700 | 7314138150 | 32100 | 32100 | 32150 | 32100 | 89 |
| 467 | 20231204 | 113600 | 7311281150 | 32100 | 32050 | 32100 | 32050 | 318 |
| 468 | 20231204 | 113500 | 7301077450 | 32050 | 32100 | 32100 | 32000 | 289 |
| 469 | 20231204 | 113400 | 7291814100 | 32050 | 32100 | 32100 | 32000 | 189 |
| 470 | 20231204 | 113300 | 7285756750 | 32100 | 32050 | 32100 | 32000 | 748 |
| 471 | 20231204 | 113200 | 7261767050 | 32050 | 31950 | 32050 | 31950 | 192 |
| 472 | 20231204 | 113100 | 7255630200 | 31950 | 32000 | 32000 | 31950 | 277 |
| 473 | 20231204 | 113000 | 7246777000 | 31950 | 32000 | 32000 | 31950 | 202 |
| 474 | 20231204 | 112900 | 7240319000 | 32000 | 32000 | 32050 | 31950 | 264 |
| 475 | 20231204 | 112800 | 7231872500 | 32000 | 32050 | 32050 | 31950 | 311 |
| 476 | 20231204 | 112700 | 7221926850 | 32050 | 32050 | 32050 | 31950 | 572 |
| 477 | 20231204 | 112600 | 7203618800 | 32000 | 31950 | 32000 | 31900 | 544 |
| 478 | 20231204 | 112500 | 7186237400 | 31950 | 31950 | 32000 | 31950 | 105 |
| 479 | 20231204 | 112400 | 7182880600 | 31900 | 31950 | 31950 | 31900 | 186 |
| 480 | 20231204 | 112300 | 7176944050 | 31950 | 31950 | 32000 | 31950 | 297 |
| 481 | 20231204 | 112200 | 7167450000 | 31950 | 32000 | 32000 | 31900 | 188 |
| 482 | 20231204 | 112100 | 7161451050 | 31950 | 31950 | 32000 | 31950 | 253 |
| 483 | 20231204 | 112000 | 7153364900 | 32000 | 31950 | 32000 | 31950 | 240 |
| 484 | 20231204 | 111900 | 7145691750 | 32000 | 31950 | 32000 | 31950 | 139 |
| 485 | 20231204 | 111800 | 7141248400 | 31950 | 31950 | 32000 | 31900 | 361 |
| 486 | 20231204 | 111700 | 7129714950 | 31950 | 31950 | 31950 | 31900 | 383 |
| 487 | 20231204 | 111600 | 7117490450 | 31950 | 32000 | 32000 | 31900 | 694 |
| 488 | 20231204 | 111500 | 7095319400 | 32000 | 32000 | 32000 | 31950 | 193 |
| 489 | 20231204 | 111400 | 7089143650 | 32000 | 32000 | 32050 | 32000 | 211 |
| 490 | 20231204 | 111300 | 7082389950 | 32000 | 32000 | 32000 | 31950 | 608 |
| 491 | 20231204 | 111200 | 7062935950 | 32050 | 32000 | 32050 | 32000 | 298 |
| 492 | 20231204 | 111100 | 7053399500 | 32000 | 32000 | 32050 | 32000 | 278 |
| 493 | 20231204 | 111000 | 7044499350 | 32000 | 31950 | 32050 | 31900 | 710 |
| 494 | 20231204 | 110900 | 7021819850 | 31950 | 32050 | 32100 | 31950 | 299 |
| 495 | 20231204 | 110800 | 7012244550 | 32050 | 32000 | 32050 | 31950 | 478 |
| 496 | 20231204 | 110700 | 6996941050 | 32050 | 32000 | 32050 | 32000 | 119 |
| 497 | 20231204 | 110600 | 6993130900 | 32000 | 32000 | 32000 | 32000 | 756 |
| 498 | 20231204 | 110500 | 6968938900 | 32000 | 32000 | 32100 | 32000 | 726 |
| 499 | 20231204 | 110400 | 6945691250 | 32050 | 32000 | 32050 | 31950 | 951 |
| 500 | 20231204 | 110300 | 6915264900 | 31950 | 32000 | 32000 | 31950 | 646 |
| 501 | 20231204 | 110200 | 6894620000 | 32000 | 31850 | 32000 | 31850 | 1086 |
| 502 | 20231204 | 110100 | 6859936950 | 31900 | 31850 | 31900 | 31800 | 567 |
| 503 | 20231204 | 110000 | 6841884150 | 31850 | 31650 | 31850 | 31650 | 921 |
| 504 | 20231204 | 105900 | 6812630650 | 31700 | 31550 | 31700 | 31550 | 777 |
| 505 | 20231204 | 105800 | 6788078500 | 31550 | 31550 | 31650 | 31400 | 1188 |
| 506 | 20231204 | 105700 | 6750631800 | 31600 | 31600 | 31600 | 31350 | 7429 |
| 507 | 20231204 | 105600 | 6516969800 | 31600 | 31750 | 31800 | 31500 | 16399 |
| 508 | 20231204 | 105500 | 5998639450 | 31750 | 31850 | 31850 | 31750 | 6531 |
| 509 | 20231204 | 105400 | 5790857750 | 31900 | 31850 | 31900 | 31850 | 634 |
| 510 | 20231204 | 105300 | 5770661400 | 31850 | 31900 | 32000 | 31850 | 887 |
| 511 | 20231204 | 105200 | 5742378850 | 31900 | 31900 | 31950 | 31900 | 600 |
| 512 | 20231204 | 105100 | 5723236400 | 31950 | 31900 | 31950 | 31850 | 356 |
| 513 | 20231204 | 105000 | 5711880000 | 31900 | 32000 | 32000 | 31900 | 885 |
| 514 | 20231204 | 104900 | 5683640550 | 32000 | 31900 | 32000 | 31900 | 207 |
| 515 | 20231204 | 104800 | 5677031250 | 31900 | 31900 | 31900 | 31850 | 966 |
| 516 | 20231204 | 104700 | 5646256900 | 31900 | 31950 | 32000 | 31850 | 2722 |
| 517 | 20231204 | 104600 | 5559405850 | 32000 | 31950 | 32100 | 31950 | 2156 |
| 518 | 20231204 | 104500 | 5490495600 | 31950 | 32000 | 32000 | 31950 | 627 |
| 519 | 20231204 | 104400 | 5470446850 | 32000 | 32050 | 32050 | 31950 | 272 |
| 520 | 20231204 | 104300 | 5461744300 | 32050 | 32000 | 32100 | 31950 | 1257 |
| 521 | 20231204 | 104200 | 5421534350 | 32050 | 31950 | 32050 | 31900 | 727 |
| 522 | 20231204 | 104100 | 5398289650 | 31950 | 31900 | 32000 | 31850 | 385 |
| 523 | 20231204 | 104000 | 5386007350 | 31900 | 31950 | 32000 | 31850 | 1943 |
| 524 | 20231204 | 103900 | 5323998750 | 31950 | 31900 | 31950 | 31850 | 1815 |
| 525 | 20231204 | 103800 | 5266052200 | 31850 | 31900 | 31900 | 31850 | 923 |
| 526 | 20231204 | 103700 | 5236615150 | 31900 | 31950 | 31950 | 31900 | 583 |
| 527 | 20231204 | 103600 | 5218011900 | 31900 | 31900 | 31950 | 31900 | 824 |
| 528 | 20231204 | 103500 | 5191724650 | 31900 | 31900 | 31950 | 31900 | 2284 |
| 529 | 20231204 | 103400 | 5118863350 | 31900 | 31950 | 31950 | 31900 | 1268 |
| 530 | 20231204 | 103300 | 5078405800 | 31950 | 31950 | 31950 | 31900 | 871 |
| 531 | 20231204 | 103200 | 5050577650 | 31950 | 31900 | 31950 | 31900 | 299 |
| 532 | 20231204 | 103100 | 5041031700 | 31900 | 31950 | 32000 | 31900 | 3306 |
| 533 | 20231204 | 103000 | 4935417750 | 31950 | 31950 | 32000 | 31950 | 540 |
| 534 | 20231204 | 102900 | 4918156150 | 31950 | 32050 | 32050 | 31950 | 753 |
| 535 | 20231204 | 102800 | 4894074400 | 32000 | 32000 | 32050 | 32000 | 464 |
| 536 | 20231204 | 102700 | 4879225450 | 32050 | 32000 | 32050 | 31950 | 2122 |
| 537 | 20231204 | 102600 | 4811314850 | 32000 | 32050 | 32050 | 32000 | 693 |
| 538 | 20231204 | 102500 | 4789107300 | 32050 | 32050 | 32100 | 32050 | 466 |
| 539 | 20231204 | 102400 | 4774155000 | 32050 | 32000 | 32150 | 31950 | 751 |
| 540 | 20231204 | 102300 | 4750084500 | 32000 | 32000 | 32050 | 32000 | 348 |
| 541 | 20231204 | 102200 | 4738946650 | 32000 | 32050 | 32050 | 32000 | 840 |
| 542 | 20231204 | 102100 | 4712057550 | 32000 | 32050 | 32100 | 31950 | 520 |
| 543 | 20231204 | 102000 | 4695405750 | 32050 | 32000 | 32100 | 32000 | 294 |
| 544 | 20231204 | 101900 | 4685983300 | 32000 | 32000 | 32100 | 31950 | 4105 |
| 545 | 20231204 | 101800 | 4554821700 | 31950 | 32050 | 32150 | 31950 | 2316 |
| 546 | 20231204 | 101700 | 4480703550 | 32050 | 32100 | 32150 | 32050 | 1095 |
| 547 | 20231204 | 101600 | 4445590650 | 32150 | 32150 | 32150 | 32050 | 271 |
| 548 | 20231204 | 101500 | 4436881700 | 32150 | 32200 | 32200 | 32100 | 91 |
| 549 | 20231204 | 101400 | 4433957550 | 32200 | 32150 | 32200 | 32000 | 619 |
| 550 | 20231204 | 101300 | 4414079600 | 32150 | 32150 | 32200 | 31950 | 2225 |
| 551 | 20231204 | 101200 | 4342909100 | 32150 | 32050 | 32150 | 31950 | 2264 |
| 552 | 20231204 | 101100 | 4270453650 | 32000 | 32000 | 32050 | 31950 | 5914 |
| 553 | 20231204 | 101000 | 4081235000 | 32050 | 32050 | 32100 | 31900 | 2086 |
| 554 | 20231204 | 100900 | 4014562900 | 32000 | 32050 | 32100 | 32000 | 1682 |
| 555 | 20231204 | 100800 | 3960719950 | 32000 | 32150 | 32150 | 31950 | 3368 |
| 556 | 20231204 | 100700 | 3852815200 | 32150 | 32100 | 32150 | 32100 | 535 |
| 557 | 20231204 | 100600 | 3835636850 | 32100 | 32100 | 32150 | 32000 | 486 |
| 558 | 20231204 | 100500 | 3820047300 | 32000 | 32200 | 32250 | 32000 | 15824 |
| 559 | 20231204 | 100400 | 3312680750 | 32150 | 32200 | 32200 | 32150 | 1508 |
| 560 | 20231204 | 100300 | 3264149650 | 32200 | 32250 | 32250 | 32200 | 458 |
| 561 | 20231204 | 100200 | 3249399550 | 32200 | 32350 | 32350 | 32200 | 1003 |
| 562 | 20231204 | 100100 | 3217075800 | 32400 | 32250 | 32400 | 32250 | 542 |
| 563 | 20231204 | 100000 | 3199576600 | 32300 | 32200 | 32300 | 32200 | 1573 |
| 564 | 20231204 | 095900 | 3148870000 | 32200 | 32200 | 32250 | 32200 | 1710 |
| 565 | 20231204 | 095800 | 3093789750 | 32200 | 32350 | 32350 | 32200 | 3648 |
| 566 | 20231204 | 095700 | 2976108450 | 32300 | 32400 | 32450 | 32300 | 564 |
| 567 | 20231204 | 095600 | 2957859950 | 32450 | 32400 | 32450 | 32350 | 2992 |
| 568 | 20231204 | 095500 | 2861027150 | 32400 | 32400 | 32450 | 32400 | 656 |
| 569 | 20231204 | 095400 | 2839746450 | 32400 | 32450 | 32450 | 32400 | 233 |
| 570 | 20231204 | 095300 | 2832195250 | 32450 | 32350 | 32450 | 32350 | 232 |
| 571 | 20231204 | 095200 | 2824678500 | 32350 | 32350 | 32400 | 32350 | 469 |
| 572 | 20231204 | 095100 | 2809501050 | 32350 | 32400 | 32400 | 32350 | 877 |
| 573 | 20231204 | 095000 | 2781107450 | 32450 | 32450 | 32500 | 32400 | 563 |
| 574 | 20231204 | 094900 | 2762840100 | 32400 | 32450 | 32450 | 32300 | 2009 |
| 575 | 20231204 | 094800 | 2697859650 | 32450 | 32450 | 32500 | 32450 | 530 |
| 576 | 20231204 | 094700 | 2680660850 | 32650 | 32400 | 32650 | 32350 | 2438 |
| 577 | 20231204 | 094600 | 2601626600 | 32350 | 32400 | 32400 | 32300 | 1378 |
| 578 | 20231204 | 094500 | 2557047950 | 32400 | 32550 | 32550 | 32400 | 4210 |
| 579 | 20231204 | 094400 | 2420292200 | 32550 | 32650 | 32700 | 32550 | 3213 |
| 580 | 20231204 | 094300 | 2315478100 | 32650 | 32700 | 32800 | 32650 | 819 |
| 581 | 20231204 | 094200 | 2288701250 | 32650 | 32600 | 32750 | 32600 | 642 |
| 582 | 20231204 | 094100 | 2267714450 | 32600 | 32650 | 32700 | 32600 | 476 |
| 583 | 20231204 | 094000 | 2252171400 | 32650 | 32600 | 32700 | 32600 | 886 |
| 584 | 20231204 | 093900 | 2223267900 | 32650 | 32600 | 32700 | 32550 | 1450 |
| 585 | 20231204 | 093800 | 2176009750 | 32600 | 32600 | 32700 | 32600 | 2238 |
| 586 | 20231204 | 093700 | 2102961650 | 32600 | 32850 | 32850 | 32600 | 4067 |
| 587 | 20231204 | 093600 | 1969772050 | 32850 | 32900 | 33000 | 32850 | 601 |
| 588 | 20231204 | 093500 | 1950002400 | 32850 | 32950 | 33050 | 32850 | 5169 |
| 589 | 20231204 | 093400 | 1779773100 | 32950 | 33100 | 33100 | 32950 | 4023 |
| 590 | 20231204 | 093300 | 1646935350 | 33100 | 33250 | 33250 | 33100 | 826 |
| 591 | 20231204 | 093200 | 1619575800 | 33300 | 33250 | 33300 | 33100 | 607 |
| 592 | 20231204 | 093100 | 1599469900 | 33300 | 33200 | 33300 | 33100 | 999 |
| 593 | 20231204 | 093000 | 1566301800 | 33200 | 33250 | 33250 | 33150 | 247 |
| 594 | 20231204 | 092900 | 1558102500 | 33100 | 33150 | 33200 | 33100 | 689 |
| 595 | 20231204 | 092800 | 1535252550 | 33150 | 33200 | 33200 | 33100 | 1134 |
| 596 | 20231204 | 092700 | 1497648900 | 33200 | 33250 | 33250 | 33200 | 1131 |
| 597 | 20231204 | 092600 | 1460054650 | 33300 | 33350 | 33350 | 33250 | 756 |
| 598 | 20231204 | 092500 | 1434877100 | 33350 | 33350 | 33350 | 33300 | 53 |
| 599 | 20231204 | 092400 | 1433109700 | 33350 | 33350 | 33350 | 33300 | 356 |
| 600 | 20231204 | 092300 | 1421249700 | 33350 | 33400 | 33400 | 33350 | 756 |
| 601 | 20231204 | 092200 | 1396027300 | 33400 | 33500 | 33500 | 33400 | 240 |
| 602 | 20231204 | 092100 | 1388003100 | 33500 | 33500 | 33500 | 33400 | 444 |
| 603 | 20231204 | 092000 | 1373153150 | 33550 | 33550 | 33600 | 33550 | 106 |
| 604 | 20231204 | 091900 | 1369594200 | 33600 | 33650 | 33650 | 33600 | 147 |
| 605 | 20231204 | 091800 | 1364651500 | 33350 | 33500 | 33650 | 33350 | 2949 |
| 606 | 20231204 | 091700 | 1265686700 | 33500 | 33550 | 33600 | 33500 | 1701 |
| 607 | 20231204 | 091600 | 1208602350 | 33550 | 33450 | 33550 | 33450 | 869 |
| 608 | 20231204 | 091500 | 1179460450 | 33450 | 33350 | 33450 | 33350 | 1016 |
| 609 | 20231204 | 091400 | 1145486400 | 33300 | 33300 | 33350 | 33300 | 348 |
| 610 | 20231204 | 091300 | 1133891250 | 33300 | 33300 | 33350 | 33300 | 940 |
| 611 | 20231204 | 091200 | 1102585950 | 33300 | 33250 | 33300 | 33250 | 576 |
| 612 | 20231204 | 091100 | 1083425500 | 33250 | 33350 | 33350 | 33150 | 995 |
| 613 | 20231204 | 091000 | 1050343650 | 33350 | 33150 | 33350 | 33100 | 1923 |
| 614 | 20231204 | 090900 | 986497450 | 33100 | 33050 | 33100 | 32950 | 2675 |
| 615 | 20231204 | 090800 | 898166600 | 33050 | 33200 | 33200 | 33050 | 2268 |
| 616 | 20231204 | 090700 | 823115800 | 33200 | 33150 | 33250 | 33050 | 1079 |
| 617 | 20231204 | 090600 | 787366200 | 33100 | 33100 | 33250 | 33000 | 5266 |
| 618 | 20231204 | 090500 | 613113000 | 33150 | 33300 | 33350 | 33100 | 3436 |
| 619 | 20231204 | 090400 | 499066600 | 33300 | 33300 | 33450 | 33200 | 1333 |
| 620 | 20231204 | 090300 | 454691550 | 33300 | 33600 | 33600 | 33200 | 2099 |
| 621 | 20231204 | 090200 | 384468000 | 33550 | 33800 | 33900 | 33550 | 3691 |
| 622 | 20231204 | 090100 | 260227250 | 33900 | 34050 | 34050 | 33800 | 1454 |
| 623 | 20231204 | 090000 | 210939300 | 33950 | 34200 | 34250 | 33950 | 6158 |