34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 3 | 20231205 | 192100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20231205 | 192000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20231205 | 191900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20231205 | 191800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20231205 | 191700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20231205 | 191600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20231205 | 191500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20231205 | 191400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20231205 | 191300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20231205 | 191200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20231205 | 191100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20231205 | 191000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20231205 | 190900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20231205 | 190800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20231205 | 190700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20231205 | 190600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20231205 | 190500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20231205 | 190400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20231205 | 190300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20231205 | 190200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20231205 | 190100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20231205 | 190000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20231205 | 185900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20231205 | 185800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20231205 | 185700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20231205 | 185600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20231205 | 185500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20231205 | 185400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20231205 | 185300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20231205 | 185200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 33 | 20231205 | 185100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20231205 | 185000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20231205 | 184900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20231205 | 184800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20231205 | 184700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20231205 | 184600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20231205 | 184500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20231205 | 184400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20231205 | 184300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20231205 | 184200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20231205 | 184100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20231205 | 184000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20231205 | 183900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20231205 | 183800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20231205 | 183700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20231205 | 183600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20231205 | 183500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20231205 | 183400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20231205 | 183300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20231205 | 183200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20231205 | 183100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20231205 | 183000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20231205 | 182900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20231205 | 182800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20231205 | 182700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20231205 | 182600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20231205 | 182500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20231205 | 182400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20231205 | 182300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20231205 | 182200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 63 | 20231205 | 182100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20231205 | 182000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20231205 | 181900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20231205 | 181800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20231205 | 181700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20231205 | 181600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20231205 | 181500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20231205 | 181400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20231205 | 181300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20231205 | 181200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20231205 | 181100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20231205 | 181000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20231205 | 180900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20231205 | 180800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20231205 | 180700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20231205 | 180600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20231205 | 180500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20231205 | 180400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20231205 | 180300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20231205 | 180200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20231205 | 180100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20231205 | 180000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20231205 | 175900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20231205 | 175800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20231205 | 175700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20231205 | 175600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20231205 | 175500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20231205 | 175400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20231205 | 175300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20231205 | 175200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 93 | 20231205 | 175100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20231205 | 175000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20231205 | 174900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20231205 | 174800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20231205 | 174700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20231205 | 174600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20231205 | 174500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20231205 | 174400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20231205 | 174300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20231205 | 174200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20231205 | 174100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20231205 | 174000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20231205 | 173900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20231205 | 173800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20231205 | 173700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20231205 | 173600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20231205 | 173500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20231205 | 173400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20231205 | 173300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20231205 | 173200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20231205 | 173100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20231205 | 173000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20231205 | 172900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20231205 | 172800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20231205 | 172700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20231205 | 172600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20231205 | 172500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20231205 | 172400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20231205 | 172300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20231205 | 172200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 123 | 20231205 | 172100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20231205 | 172000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20231205 | 171900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20231205 | 171800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20231205 | 171700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20231205 | 171600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20231205 | 171500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20231205 | 171400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20231205 | 171300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20231205 | 171200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20231205 | 171100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20231205 | 171000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20231205 | 170900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20231205 | 170800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20231205 | 170700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20231205 | 170600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20231205 | 170500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20231205 | 170400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20231205 | 170300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20231205 | 170200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20231205 | 170100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20231205 | 170000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20231205 | 165900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20231205 | 165800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20231205 | 165700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20231205 | 165600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20231205 | 165500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20231205 | 165400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20231205 | 165300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20231205 | 165200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 153 | 20231205 | 165100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20231205 | 165000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20231205 | 164900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20231205 | 164800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20231205 | 164700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20231205 | 164600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20231205 | 164500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20231205 | 164400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20231205 | 164300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20231205 | 164200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20231205 | 164100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20231205 | 164000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20231205 | 163900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20231205 | 163800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20231205 | 163700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20231205 | 163600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20231205 | 163500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20231205 | 163400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20231205 | 163300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20231205 | 163200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20231205 | 163100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20231205 | 163000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20231205 | 162900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20231205 | 162800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20231205 | 162700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20231205 | 162600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20231205 | 162500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20231205 | 162400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20231205 | 162300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20231205 | 162200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 183 | 20231205 | 162100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20231205 | 162000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20231205 | 161900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20231205 | 161800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20231205 | 161700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20231205 | 161600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20231205 | 161500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20231205 | 161400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20231205 | 161300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20231205 | 161200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20231205 | 161100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20231205 | 161000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20231205 | 160900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20231205 | 160800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20231205 | 160700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20231205 | 160600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20231205 | 160500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20231205 | 160400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20231205 | 160300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20231205 | 160200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20231205 | 160100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20231205 | 160000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20231205 | 155900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20231205 | 155800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20231205 | 155700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20231205 | 155600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20231205 | 155500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20231205 | 155400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20231205 | 155300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20231205 | 155200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 213 | 20231205 | 155100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20231205 | 155000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20231205 | 154900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20231205 | 154800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20231205 | 154700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20231205 | 154600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20231205 | 154500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20231205 | 154400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20231205 | 154300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20231205 | 154200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20231205 | 154100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20231205 | 154000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20231205 | 153900 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20231205 | 153800 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20231205 | 153700 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20231205 | 153600 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20231205 | 153500 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20231205 | 153400 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20231205 | 153300 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20231205 | 153200 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20231205 | 153100 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20231205 | 153000 | 20904811300 | 29600 | 29600 | 29600 | 29600 | 10085 |
| 235 | 20231205 | 152900 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20231205 | 152800 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20231205 | 152700 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20231205 | 152600 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20231205 | 152500 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20231205 | 152400 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20231205 | 152300 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20231205 | 152200 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 243 | 20231205 | 152100 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20231205 | 152000 | 20606295300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20231205 | 151900 | 20606295300 | 29600 | 29600 | 29600 | 29500 | 1399 |
| 246 | 20231205 | 151800 | 20564937300 | 29550 | 29600 | 29650 | 29550 | 779 |
| 247 | 20231205 | 151700 | 20541887600 | 29600 | 29650 | 29650 | 29550 | 821 |
| 248 | 20231205 | 151600 | 20517575550 | 29600 | 29550 | 29650 | 29550 | 2025 |
| 249 | 20231205 | 151500 | 20457631400 | 29550 | 29600 | 29600 | 29500 | 2355 |
| 250 | 20231205 | 151400 | 20387982250 | 29600 | 29550 | 29600 | 29550 | 903 |
| 251 | 20231205 | 151300 | 20361269850 | 29550 | 29550 | 29650 | 29550 | 1894 |
| 252 | 20231205 | 151200 | 20305217600 | 29600 | 29650 | 29650 | 29600 | 1326 |
| 253 | 20231205 | 151100 | 20265936050 | 29600 | 29650 | 29650 | 29550 | 2300 |
| 254 | 20231205 | 151000 | 20197835150 | 29650 | 29550 | 29650 | 29500 | 1433 |
| 255 | 20231205 | 150900 | 20155440250 | 29550 | 29500 | 29600 | 29500 | 2794 |
| 256 | 20231205 | 150800 | 20072900850 | 29500 | 29550 | 29550 | 29500 | 795 |
| 257 | 20231205 | 150700 | 20049424350 | 29500 | 29500 | 29500 | 29450 | 1211 |
| 258 | 20231205 | 150600 | 20013717850 | 29500 | 29450 | 29550 | 29450 | 923 |
| 259 | 20231205 | 150500 | 19986512900 | 29450 | 29500 | 29600 | 29450 | 913 |
| 260 | 20231205 | 150400 | 19959566150 | 29600 | 29500 | 29600 | 29450 | 5573 |
| 261 | 20231205 | 150300 | 19794722800 | 29500 | 29300 | 29600 | 29300 | 4248 |
| 262 | 20231205 | 150200 | 19669640200 | 29250 | 29300 | 29400 | 29250 | 1147 |
| 263 | 20231205 | 150100 | 19636025500 | 29350 | 29150 | 29350 | 29150 | 2157 |
| 264 | 20231205 | 150000 | 19572882000 | 29150 | 29150 | 29300 | 29100 | 2472 |
| 265 | 20231205 | 145900 | 19500816650 | 29300 | 29200 | 29300 | 29100 | 3185 |
| 266 | 20231205 | 145800 | 19407804150 | 29200 | 29250 | 29300 | 29100 | 3781 |
| 267 | 20231205 | 145700 | 19297406400 | 29250 | 29300 | 29300 | 29200 | 1834 |
| 268 | 20231205 | 145600 | 19243766650 | 29300 | 29300 | 29350 | 29200 | 1377 |
| 269 | 20231205 | 145500 | 19203480000 | 29300 | 29150 | 29350 | 29150 | 1454 |
| 270 | 20231205 | 145400 | 19160968500 | 29150 | 29250 | 29350 | 29150 | 1940 |
| 271 | 20231205 | 145300 | 19104264750 | 29200 | 29200 | 29400 | 29050 | 7149 |
| 272 | 20231205 | 145200 | 18895832100 | 29200 | 29500 | 29500 | 29200 | 2067 |
| 273 | 20231205 | 145100 | 18835258950 | 29500 | 29550 | 29600 | 29500 | 1568 |
| 274 | 20231205 | 145000 | 18788968800 | 29550 | 29500 | 29600 | 29500 | 2044 |
| 275 | 20231205 | 144900 | 18728601950 | 29550 | 29200 | 29550 | 29200 | 2807 |
| 276 | 20231205 | 144800 | 18646186550 | 29200 | 29300 | 29350 | 29200 | 1620 |
| 277 | 20231205 | 144700 | 18598770200 | 29300 | 29350 | 29450 | 29300 | 1391 |
| 278 | 20231205 | 144600 | 18557984100 | 29350 | 29400 | 29450 | 29350 | 1380 |
| 279 | 20231205 | 144500 | 18517441350 | 29400 | 29400 | 29450 | 29350 | 1357 |
| 280 | 20231205 | 144400 | 18477554900 | 29350 | 29400 | 29400 | 29300 | 1337 |
| 281 | 20231205 | 144300 | 18438297550 | 29450 | 29450 | 29500 | 29350 | 1515 |
| 282 | 20231205 | 144200 | 18393741450 | 29450 | 29500 | 29550 | 29400 | 1195 |
| 283 | 20231205 | 144100 | 18358556800 | 29550 | 29400 | 29650 | 29400 | 1741 |
| 284 | 20231205 | 144000 | 18307288850 | 29400 | 29400 | 29550 | 29300 | 1514 |
| 285 | 20231205 | 143900 | 18262732900 | 29300 | 29250 | 29400 | 29200 | 2822 |
| 286 | 20231205 | 143800 | 18180080750 | 29250 | 29300 | 29350 | 29200 | 5088 |
| 287 | 20231205 | 143700 | 18031351300 | 29300 | 29300 | 29400 | 29250 | 1150 |
| 288 | 20231205 | 143600 | 17997647800 | 29300 | 29300 | 29400 | 29250 | 1845 |
| 289 | 20231205 | 143500 | 17943614100 | 29300 | 29350 | 29350 | 29200 | 1516 |
| 290 | 20231205 | 143400 | 17899232750 | 29300 | 29400 | 29400 | 29300 | 2431 |
| 291 | 20231205 | 143300 | 17827942700 | 29350 | 29400 | 29500 | 29300 | 5773 |
| 292 | 20231205 | 143200 | 17658318000 | 29450 | 29450 | 29550 | 29350 | 1503 |
| 293 | 20231205 | 143100 | 17614120000 | 29400 | 29500 | 29550 | 29400 | 2359 |
| 294 | 20231205 | 143000 | 17544697000 | 29450 | 29350 | 29550 | 29300 | 1656 |
| 295 | 20231205 | 142900 | 17495991150 | 29350 | 29350 | 29400 | 29300 | 1900 |
| 296 | 20231205 | 142800 | 17440259050 | 29350 | 29350 | 29450 | 29300 | 1940 |
| 297 | 20231205 | 142700 | 17383282000 | 29350 | 29400 | 29450 | 29300 | 1386 |
| 298 | 20231205 | 142600 | 17342579250 | 29400 | 29350 | 29400 | 29300 | 1514 |
| 299 | 20231205 | 142500 | 17298124100 | 29350 | 29350 | 29450 | 29300 | 1553 |
| 300 | 20231205 | 142400 | 17252497650 | 29400 | 29350 | 29500 | 29250 | 2627 |
| 301 | 20231205 | 142300 | 17175437250 | 29350 | 29400 | 29450 | 29200 | 3159 |
| 302 | 20231205 | 142200 | 17082921750 | 29350 | 29400 | 29500 | 29300 | 8317 |
| 303 | 20231205 | 142100 | 16838722500 | 29400 | 29400 | 29500 | 29400 | 2047 |
| 304 | 20231205 | 142000 | 16778452500 | 29400 | 29400 | 29500 | 29400 | 2504 |
| 305 | 20231205 | 141900 | 16704786900 | 29450 | 29500 | 29600 | 29400 | 4309 |
| 306 | 20231205 | 141800 | 16577839900 | 29550 | 29500 | 29600 | 29500 | 7870 |
| 307 | 20231205 | 141700 | 16345639350 | 29500 | 29600 | 29600 | 29500 | 6961 |
| 308 | 20231205 | 141600 | 16140190400 | 29550 | 29550 | 29600 | 29500 | 1187 |
| 309 | 20231205 | 141500 | 16105114700 | 29550 | 29550 | 29600 | 29550 | 1409 |
| 310 | 20231205 | 141400 | 16063466750 | 29550 | 29600 | 29650 | 29550 | 1313 |
| 311 | 20231205 | 141300 | 16024611500 | 29600 | 29600 | 29650 | 29600 | 1319 |
| 312 | 20231205 | 141200 | 15985561800 | 29600 | 29550 | 29650 | 29550 | 1507 |
| 313 | 20231205 | 141100 | 15940971100 | 29550 | 29550 | 29650 | 29500 | 3283 |
| 314 | 20231205 | 141000 | 15843898100 | 29600 | 29550 | 29650 | 29500 | 1668 |
| 315 | 20231205 | 140900 | 15794603800 | 29550 | 29550 | 29650 | 29450 | 17694 |
| 316 | 20231205 | 140800 | 15272719300 | 29550 | 29550 | 29600 | 29550 | 785 |
| 317 | 20231205 | 140700 | 15249514050 | 29550 | 29550 | 29600 | 29550 | 2652 |
| 318 | 20231205 | 140600 | 15171124050 | 29600 | 29600 | 29750 | 29550 | 1859 |
| 319 | 20231205 | 140500 | 15116140450 | 29600 | 29550 | 29600 | 29550 | 3540 |
| 320 | 20231205 | 140400 | 15011406350 | 29550 | 29600 | 29700 | 29550 | 3139 |
| 321 | 20231205 | 140300 | 14918558350 | 29600 | 29650 | 29650 | 29550 | 3218 |
| 322 | 20231205 | 140200 | 14823306650 | 29650 | 29600 | 29700 | 29600 | 815 |
| 323 | 20231205 | 140100 | 14799158250 | 29600 | 29650 | 29750 | 29600 | 1335 |
| 324 | 20231205 | 140000 | 14759595450 | 29650 | 29650 | 29750 | 29600 | 964 |
| 325 | 20231205 | 135900 | 14731000400 | 29650 | 29650 | 29700 | 29600 | 1268 |
| 326 | 20231205 | 135800 | 14693422450 | 29600 | 29650 | 29700 | 29600 | 1084 |
| 327 | 20231205 | 135700 | 14661278850 | 29650 | 29650 | 29700 | 29650 | 802 |
| 328 | 20231205 | 135600 | 14637493300 | 29650 | 29650 | 29750 | 29650 | 965 |
| 329 | 20231205 | 135500 | 14608869000 | 29650 | 29650 | 29700 | 29600 | 1170 |
| 330 | 20231205 | 135400 | 14574184700 | 29650 | 29700 | 29750 | 29650 | 3061 |
| 331 | 20231205 | 135300 | 14483369650 | 29700 | 29650 | 29700 | 29650 | 772 |
| 332 | 20231205 | 135200 | 14460453150 | 29700 | 29650 | 29750 | 29650 | 809 |
| 333 | 20231205 | 135100 | 14436449350 | 29650 | 29650 | 29700 | 29650 | 865 |
| 334 | 20231205 | 135000 | 14410798600 | 29700 | 29700 | 29750 | 29650 | 890 |
| 335 | 20231205 | 134900 | 14384390900 | 29700 | 29700 | 29750 | 29650 | 1088 |
| 336 | 20231205 | 134800 | 14352081500 | 29700 | 29750 | 29800 | 29700 | 729 |
| 337 | 20231205 | 134700 | 14330407650 | 29750 | 29700 | 29750 | 29700 | 641 |
| 338 | 20231205 | 134600 | 14311361200 | 29700 | 29700 | 29750 | 29700 | 1065 |
| 339 | 20231205 | 134500 | 14279712050 | 29700 | 29750 | 29750 | 29700 | 1297 |
| 340 | 20231205 | 134400 | 14241128900 | 29750 | 29750 | 29800 | 29700 | 1913 |
| 341 | 20231205 | 134300 | 14184258450 | 29750 | 29700 | 29800 | 29700 | 1373 |
| 342 | 20231205 | 134200 | 14143438500 | 29700 | 29750 | 29850 | 29700 | 1076 |
| 343 | 20231205 | 134100 | 14111416100 | 29750 | 29750 | 29750 | 29700 | 1038 |
| 344 | 20231205 | 134000 | 14080552050 | 29700 | 29750 | 29800 | 29700 | 1261 |
| 345 | 20231205 | 133900 | 14043035500 | 29750 | 29750 | 29800 | 29750 | 683 |
| 346 | 20231205 | 133800 | 14022712050 | 29750 | 29750 | 29800 | 29750 | 711 |
| 347 | 20231205 | 133700 | 14001556200 | 29750 | 29800 | 29800 | 29750 | 698 |
| 348 | 20231205 | 133600 | 13980787350 | 29800 | 29750 | 29850 | 29750 | 1280 |
| 349 | 20231205 | 133500 | 13942669450 | 29750 | 29750 | 29800 | 29750 | 574 |
| 350 | 20231205 | 133400 | 13925586450 | 29800 | 29800 | 29850 | 29750 | 802 |
| 351 | 20231205 | 133300 | 13901699150 | 29800 | 29750 | 29800 | 29750 | 656 |
| 352 | 20231205 | 133200 | 13882167200 | 29750 | 29800 | 29850 | 29750 | 791 |
| 353 | 20231205 | 133100 | 13858605300 | 29800 | 29750 | 29850 | 29750 | 999 |
| 354 | 20231205 | 133000 | 13828841400 | 29750 | 29750 | 29900 | 29750 | 1051 |
| 355 | 20231205 | 132900 | 13797535750 | 29750 | 29750 | 29800 | 29750 | 759 |
| 356 | 20231205 | 132800 | 13774947500 | 29750 | 29750 | 29800 | 29750 | 604 |
| 357 | 20231205 | 132700 | 13756972100 | 29800 | 29750 | 29800 | 29750 | 816 |
| 358 | 20231205 | 132600 | 13732689700 | 29750 | 29750 | 29850 | 29750 | 701 |
| 359 | 20231205 | 132500 | 13711826350 | 29800 | 29750 | 29800 | 29750 | 805 |
| 360 | 20231205 | 132400 | 13687865450 | 29750 | 29800 | 29850 | 29750 | 916 |
| 361 | 20231205 | 132300 | 13660582850 | 29800 | 29750 | 29850 | 29750 | 1109 |
| 362 | 20231205 | 132200 | 13627555350 | 29700 | 29750 | 29800 | 29700 | 1062 |
| 363 | 20231205 | 132100 | 13595969850 | 29750 | 29750 | 29800 | 29750 | 1762 |
| 364 | 20231205 | 132000 | 13543545950 | 29800 | 29750 | 29850 | 29750 | 597 |
| 365 | 20231205 | 131900 | 13525762650 | 29750 | 29750 | 29850 | 29750 | 1144 |
| 366 | 20231205 | 131800 | 13491683250 | 29750 | 29750 | 29850 | 29750 | 719 |
| 367 | 20231205 | 131700 | 13470261950 | 29800 | 29750 | 29800 | 29700 | 4390 |
| 368 | 20231205 | 131600 | 13339730000 | 29750 | 29800 | 29850 | 29700 | 2535 |
| 369 | 20231205 | 131500 | 13264252550 | 29850 | 29850 | 29850 | 29750 | 3639 |
| 370 | 20231205 | 131400 | 13155971050 | 29850 | 29800 | 29900 | 29750 | 2849 |
| 371 | 20231205 | 131300 | 13071119850 | 29800 | 29850 | 29850 | 29800 | 622 |
| 372 | 20231205 | 131200 | 13052579950 | 29800 | 29850 | 29950 | 29800 | 979 |
| 373 | 20231205 | 131100 | 13023342250 | 29850 | 29800 | 29950 | 29800 | 1732 |
| 374 | 20231205 | 131000 | 12971648950 | 29800 | 29800 | 29850 | 29800 | 827 |
| 375 | 20231205 | 130900 | 12947000900 | 29800 | 29750 | 29850 | 29750 | 884 |
| 376 | 20231205 | 130800 | 12920659800 | 29750 | 29750 | 29850 | 29750 | 1015 |
| 377 | 20231205 | 130700 | 12890433800 | 29750 | 29850 | 29850 | 29750 | 2528 |
| 378 | 20231205 | 130600 | 12815098100 | 29800 | 29800 | 29900 | 29800 | 1103 |
| 379 | 20231205 | 130500 | 12782185750 | 29800 | 29850 | 29900 | 29800 | 641 |
| 380 | 20231205 | 130400 | 12763059700 | 29850 | 29850 | 29900 | 29800 | 996 |
| 381 | 20231205 | 130300 | 12733343450 | 29850 | 29800 | 29850 | 29750 | 1015 |
| 382 | 20231205 | 130200 | 12703077550 | 29800 | 29800 | 29850 | 29800 | 1255 |
| 383 | 20231205 | 130100 | 12665675150 | 29750 | 29750 | 29850 | 29750 | 1335 |
| 384 | 20231205 | 130000 | 12625900450 | 29750 | 29750 | 29850 | 29750 | 1171 |
| 385 | 20231205 | 125900 | 12590999800 | 29750 | 29800 | 29850 | 29750 | 757 |
| 386 | 20231205 | 125800 | 12568451100 | 29800 | 29800 | 29850 | 29750 | 3024 |
| 387 | 20231205 | 125700 | 12478334550 | 29850 | 29800 | 29850 | 29800 | 1243 |
| 388 | 20231205 | 125600 | 12441288250 | 29850 | 29800 | 29900 | 29800 | 1161 |
| 389 | 20231205 | 125500 | 12406654450 | 29850 | 29900 | 29900 | 29800 | 2479 |
| 390 | 20231205 | 125400 | 12332720950 | 29850 | 29900 | 29950 | 29850 | 1656 |
| 391 | 20231205 | 125300 | 12283237450 | 29850 | 29850 | 29900 | 29850 | 621 |
| 392 | 20231205 | 125200 | 12264695900 | 29900 | 29900 | 29900 | 29850 | 2113 |
| 393 | 20231205 | 125100 | 12201606200 | 29900 | 29900 | 29950 | 29850 | 950 |
| 394 | 20231205 | 125000 | 12173204850 | 29900 | 29850 | 29950 | 29850 | 938 |
| 395 | 20231205 | 124900 | 12145176450 | 29900 | 29950 | 29950 | 29900 | 1482 |
| 396 | 20231205 | 124800 | 12100860300 | 29950 | 29900 | 29950 | 29900 | 1133 |
| 397 | 20231205 | 124700 | 12066948700 | 29900 | 29950 | 29950 | 29900 | 852 |
| 398 | 20231205 | 124600 | 12041466100 | 29950 | 29900 | 29950 | 29900 | 874 |
| 399 | 20231205 | 124500 | 12015321000 | 29900 | 29900 | 29950 | 29900 | 1274 |
| 400 | 20231205 | 124400 | 11977223500 | 29900 | 29900 | 29950 | 29900 | 908 |
| 401 | 20231205 | 124300 | 11950062000 | 29900 | 29950 | 30050 | 29900 | 2219 |
| 402 | 20231205 | 124200 | 11883550050 | 29950 | 29950 | 30000 | 29900 | 1055 |
| 403 | 20231205 | 124100 | 11851934000 | 29950 | 29950 | 30000 | 29900 | 707 |
| 404 | 20231205 | 124000 | 11830758150 | 29950 | 29900 | 30000 | 29900 | 1935 |
| 405 | 20231205 | 123900 | 11772887000 | 29900 | 29950 | 30050 | 29900 | 1120 |
| 406 | 20231205 | 123800 | 11739370800 | 30000 | 29950 | 30000 | 29900 | 493 |
| 407 | 20231205 | 123700 | 11724607900 | 29950 | 29950 | 30000 | 29900 | 1563 |
| 408 | 20231205 | 123600 | 11677805850 | 29950 | 30000 | 30050 | 29950 | 1929 |
| 409 | 20231205 | 123500 | 11620000650 | 29950 | 29950 | 30000 | 29950 | 706 |
| 410 | 20231205 | 123400 | 11598851050 | 29950 | 30000 | 30000 | 29950 | 1033 |
| 411 | 20231205 | 123300 | 11567895200 | 30000 | 30000 | 30050 | 29950 | 583 |
| 412 | 20231205 | 123200 | 11550407800 | 30050 | 30000 | 30050 | 29950 | 458 |
| 413 | 20231205 | 123100 | 11536682400 | 29950 | 29950 | 30000 | 29950 | 1002 |
| 414 | 20231205 | 123000 | 11506649800 | 30050 | 29950 | 30050 | 29950 | 1051 |
| 415 | 20231205 | 122900 | 11475122100 | 29950 | 30000 | 30000 | 29950 | 714 |
| 416 | 20231205 | 122800 | 11453728950 | 29950 | 29950 | 30000 | 29950 | 630 |
| 417 | 20231205 | 122700 | 11434854450 | 29950 | 29900 | 30050 | 29900 | 3353 |
| 418 | 20231205 | 122600 | 11334309700 | 29900 | 29950 | 30000 | 29900 | 626 |
| 419 | 20231205 | 122500 | 11315565500 | 29900 | 29900 | 30000 | 29900 | 995 |
| 420 | 20231205 | 122400 | 11285788800 | 29900 | 29950 | 30100 | 29900 | 1075 |
| 421 | 20231205 | 122300 | 11253559600 | 29950 | 29900 | 30050 | 29900 | 1410 |
| 422 | 20231205 | 122200 | 11211304050 | 29950 | 29900 | 30000 | 29900 | 678 |
| 423 | 20231205 | 122100 | 11191021700 | 29900 | 29950 | 29950 | 29900 | 491 |
| 424 | 20231205 | 122000 | 11176330750 | 29950 | 29950 | 30000 | 29950 | 806 |
| 425 | 20231205 | 121900 | 11152188500 | 29950 | 29950 | 30000 | 29950 | 669 |
| 426 | 20231205 | 121800 | 11132147850 | 29950 | 29950 | 30050 | 29950 | 870 |
| 427 | 20231205 | 121700 | 11106057750 | 29950 | 30000 | 30000 | 29950 | 794 |
| 428 | 20231205 | 121600 | 11082263150 | 29950 | 29950 | 30050 | 29950 | 477 |
| 429 | 20231205 | 121500 | 11067964800 | 30000 | 30000 | 30000 | 29950 | 885 |
| 430 | 20231205 | 121400 | 11041431400 | 30000 | 29950 | 30050 | 29950 | 586 |
| 431 | 20231205 | 121300 | 11023858800 | 30000 | 30000 | 30050 | 29950 | 558 |
| 432 | 20231205 | 121200 | 11007124250 | 30000 | 30050 | 30150 | 30000 | 1509 |
| 433 | 20231205 | 121100 | 10961772600 | 30050 | 30050 | 30100 | 30000 | 674 |
| 434 | 20231205 | 121000 | 10941531650 | 30050 | 30050 | 30050 | 30000 | 686 |
| 435 | 20231205 | 120900 | 10920938600 | 30050 | 30050 | 30100 | 30000 | 1011 |
| 436 | 20231205 | 120800 | 10890586150 | 30050 | 30050 | 30150 | 30050 | 1389 |
| 437 | 20231205 | 120700 | 10848797800 | 30050 | 30000 | 30100 | 30000 | 870 |
| 438 | 20231205 | 120600 | 10822665050 | 30000 | 30050 | 30150 | 30000 | 1121 |
| 439 | 20231205 | 120500 | 10788964300 | 30050 | 30100 | 30150 | 30000 | 688 |
| 440 | 20231205 | 120400 | 10768285400 | 30100 | 30000 | 30100 | 30000 | 440 |
| 441 | 20231205 | 120300 | 10755070000 | 30000 | 30050 | 30100 | 30000 | 1870 |
| 442 | 20231205 | 120200 | 10698840250 | 30100 | 30050 | 30100 | 30000 | 725 |
| 443 | 20231205 | 120100 | 10677060950 | 30050 | 30000 | 30100 | 29950 | 1182 |
| 444 | 20231205 | 120000 | 10641543850 | 30000 | 29950 | 30050 | 29900 | 925 |
| 445 | 20231205 | 115900 | 10613821300 | 29950 | 29950 | 30000 | 29900 | 620 |
| 446 | 20231205 | 115800 | 10595270050 | 29950 | 29950 | 30000 | 29900 | 736 |
| 447 | 20231205 | 115700 | 10573230800 | 29950 | 29950 | 30000 | 29950 | 804 |
| 448 | 20231205 | 115600 | 10549140650 | 29950 | 29950 | 30000 | 29950 | 823 |
| 449 | 20231205 | 115500 | 10524486200 | 29950 | 30000 | 30000 | 29950 | 683 |
| 450 | 20231205 | 115400 | 10504027850 | 30000 | 29950 | 30050 | 29950 | 1010 |
| 451 | 20231205 | 115300 | 10473750500 | 29950 | 29950 | 30000 | 29900 | 826 |
| 452 | 20231205 | 115200 | 10449009850 | 29950 | 29950 | 30000 | 29900 | 652 |
| 453 | 20231205 | 115100 | 10429498500 | 30000 | 29950 | 30000 | 29900 | 916 |
| 454 | 20231205 | 115000 | 10402083800 | 29950 | 29900 | 30000 | 29900 | 836 |
| 455 | 20231205 | 114900 | 10377046750 | 29950 | 29950 | 30000 | 29900 | 734 |
| 456 | 20231205 | 114800 | 10355070150 | 29950 | 29950 | 30050 | 29900 | 969 |
| 457 | 20231205 | 114700 | 10326039300 | 29950 | 29950 | 30000 | 29900 | 1158 |
| 458 | 20231205 | 114600 | 10291390300 | 29950 | 29950 | 30000 | 29900 | 896 |
| 459 | 20231205 | 114500 | 10264559950 | 29950 | 30000 | 30000 | 29900 | 873 |
| 460 | 20231205 | 114400 | 10238419900 | 29950 | 30000 | 30000 | 29950 | 727 |
| 461 | 20231205 | 114300 | 10216645700 | 29950 | 29950 | 30050 | 29950 | 860 |
| 462 | 20231205 | 114200 | 10190868450 | 29950 | 30000 | 30100 | 29950 | 852 |
| 463 | 20231205 | 114100 | 10165314350 | 30050 | 30000 | 30050 | 29950 | 1959 |
| 464 | 20231205 | 114000 | 10106577650 | 30000 | 30000 | 30100 | 30000 | 1248 |
| 465 | 20231205 | 113900 | 10069089750 | 30000 | 30000 | 30100 | 30000 | 699 |
| 466 | 20231205 | 113800 | 10048112200 | 30000 | 29950 | 30050 | 29950 | 728 |
| 467 | 20231205 | 113700 | 10026258700 | 30000 | 30000 | 30050 | 30000 | 820 |
| 468 | 20231205 | 113600 | 10001657450 | 30000 | 30050 | 30050 | 29950 | 775 |
| 469 | 20231205 | 113500 | 9978408100 | 30000 | 30000 | 30050 | 29950 | 1101 |
| 470 | 20231205 | 113400 | 9945391350 | 30000 | 29950 | 30050 | 29950 | 899 |
| 471 | 20231205 | 113300 | 9918419700 | 30000 | 30050 | 30050 | 29950 | 758 |
| 472 | 20231205 | 113200 | 9895676300 | 30050 | 30000 | 30100 | 29950 | 850 |
| 473 | 20231205 | 113100 | 9870165300 | 30000 | 30000 | 30100 | 29950 | 2053 |
| 474 | 20231205 | 113000 | 9808591450 | 30000 | 29950 | 30050 | 29950 | 1737 |
| 475 | 20231205 | 112900 | 9756484300 | 29950 | 30000 | 30000 | 29950 | 5470 |
| 476 | 20231205 | 112800 | 9592545900 | 30050 | 30000 | 30050 | 30000 | 1304 |
| 477 | 20231205 | 112700 | 9553415750 | 30000 | 30000 | 30050 | 30000 | 2263 |
| 478 | 20231205 | 112600 | 9485457550 | 30000 | 30000 | 30050 | 30000 | 1293 |
| 479 | 20231205 | 112500 | 9446664900 | 30050 | 30050 | 30050 | 30000 | 1649 |
| 480 | 20231205 | 112400 | 9397189900 | 30050 | 30050 | 30050 | 30000 | 1184 |
| 481 | 20231205 | 112300 | 9361632250 | 30050 | 30050 | 30100 | 30050 | 1589 |
| 482 | 20231205 | 112200 | 9313879350 | 30050 | 30050 | 30100 | 30050 | 1412 |
| 483 | 20231205 | 112100 | 9271430250 | 30050 | 30050 | 30150 | 30050 | 1533 |
| 484 | 20231205 | 112000 | 9225328450 | 30100 | 30100 | 30150 | 30050 | 1552 |
| 485 | 20231205 | 111900 | 9178616250 | 30100 | 30150 | 30150 | 30100 | 1155 |
| 486 | 20231205 | 111800 | 9143829000 | 30150 | 30150 | 30200 | 30100 | 1336 |
| 487 | 20231205 | 111700 | 9103582550 | 30100 | 30150 | 30200 | 30050 | 2021 |
| 488 | 20231205 | 111600 | 9042686800 | 30100 | 30100 | 30100 | 30050 | 1436 |
| 489 | 20231205 | 111500 | 8999507300 | 30150 | 30150 | 30200 | 30050 | 2498 |
| 490 | 20231205 | 111400 | 8924373450 | 30150 | 30100 | 30150 | 30050 | 1751 |
| 491 | 20231205 | 111300 | 8871668500 | 30050 | 30100 | 30100 | 30000 | 2007 |
| 492 | 20231205 | 111200 | 8811352850 | 30100 | 30100 | 30150 | 30050 | 3309 |
| 493 | 20231205 | 111100 | 8711846400 | 30100 | 30150 | 30200 | 30100 | 1351 |
| 494 | 20231205 | 111000 | 8671143100 | 30150 | 30150 | 30200 | 30150 | 1817 |
| 495 | 20231205 | 110900 | 8616307600 | 30200 | 30150 | 30250 | 30100 | 2194 |
| 496 | 20231205 | 110800 | 8550144250 | 30250 | 30100 | 30250 | 30100 | 2756 |
| 497 | 20231205 | 110700 | 8467068950 | 30150 | 30150 | 30200 | 30100 | 1838 |
| 498 | 20231205 | 110600 | 8411630700 | 30150 | 30150 | 30200 | 30100 | 2341 |
| 499 | 20231205 | 110500 | 8341115300 | 30150 | 30200 | 30300 | 30150 | 3351 |
| 500 | 20231205 | 110400 | 8239879850 | 30150 | 30150 | 30200 | 30000 | 5193 |
| 501 | 20231205 | 110300 | 8083519800 | 30000 | 30150 | 30200 | 30000 | 12108 |
| 502 | 20231205 | 110200 | 7719926400 | 30150 | 30200 | 30300 | 30150 | 1816 |
| 503 | 20231205 | 110100 | 7665076700 | 30200 | 30200 | 30250 | 30000 | 14274 |
| 504 | 20231205 | 110000 | 7235954700 | 30150 | 30350 | 30350 | 30100 | 14042 |
| 505 | 20231205 | 105900 | 6812406400 | 30300 | 30300 | 30400 | 30300 | 1126 |
| 506 | 20231205 | 105800 | 6778259600 | 30350 | 30450 | 30450 | 30300 | 1131 |
| 507 | 20231205 | 105700 | 6743920850 | 30450 | 30400 | 30500 | 30350 | 585 |
| 508 | 20231205 | 105600 | 6726137450 | 30350 | 30450 | 30500 | 30350 | 696 |
| 509 | 20231205 | 105500 | 6704956650 | 30500 | 30400 | 30500 | 30350 | 1958 |
| 510 | 20231205 | 105400 | 6645304350 | 30400 | 30400 | 30450 | 30350 | 1070 |
| 511 | 20231205 | 105300 | 6612800200 | 30450 | 30300 | 30500 | 30200 | 2245 |
| 512 | 20231205 | 105200 | 6544623100 | 30200 | 30200 | 30300 | 30100 | 6739 |
| 513 | 20231205 | 105100 | 6340978550 | 30200 | 30250 | 30300 | 30200 | 2683 |
| 514 | 20231205 | 105000 | 6259924500 | 30300 | 30300 | 30350 | 30250 | 4088 |
| 515 | 20231205 | 104900 | 6136227500 | 30300 | 30400 | 30400 | 30250 | 2589 |
| 516 | 20231205 | 104800 | 6057775500 | 30350 | 30400 | 30450 | 30350 | 497 |
| 517 | 20231205 | 104700 | 6042671650 | 30450 | 30400 | 30450 | 30400 | 1420 |
| 518 | 20231205 | 104600 | 5999461400 | 30450 | 30350 | 30500 | 30350 | 802 |
| 519 | 20231205 | 104500 | 5975043750 | 30350 | 30400 | 30450 | 30300 | 2182 |
| 520 | 20231205 | 104400 | 5908737400 | 30400 | 30300 | 30400 | 30250 | 3808 |
| 521 | 20231205 | 104300 | 5793254950 | 30350 | 30350 | 30350 | 30250 | 1826 |
| 522 | 20231205 | 104200 | 5737948750 | 30300 | 30300 | 30350 | 30300 | 1593 |
| 523 | 20231205 | 104100 | 5689670400 | 30300 | 30350 | 30350 | 30300 | 2082 |
| 524 | 20231205 | 104000 | 5626559350 | 30350 | 30400 | 30400 | 30300 | 2360 |
| 525 | 20231205 | 103900 | 5554941800 | 30300 | 30400 | 30500 | 30300 | 9345 |
| 526 | 20231205 | 103800 | 5271436950 | 30400 | 30450 | 30450 | 30400 | 3457 |
| 527 | 20231205 | 103700 | 5166276200 | 30500 | 30450 | 30550 | 30450 | 941 |
| 528 | 20231205 | 103600 | 5137618750 | 30450 | 30500 | 30550 | 30450 | 4124 |
| 529 | 20231205 | 103500 | 5011991550 | 30500 | 30600 | 30600 | 30500 | 736 |
| 530 | 20231205 | 103400 | 4989540300 | 30500 | 30550 | 30600 | 30500 | 1959 |
| 531 | 20231205 | 103300 | 4929737300 | 30550 | 30550 | 30600 | 30500 | 1387 |
| 532 | 20231205 | 103200 | 4887364550 | 30550 | 30500 | 30550 | 30500 | 2134 |
| 533 | 20231205 | 103100 | 4822228600 | 30500 | 30550 | 30600 | 30500 | 2250 |
| 534 | 20231205 | 103000 | 4753585500 | 30550 | 30600 | 30600 | 30550 | 1790 |
| 535 | 20231205 | 102900 | 4698894350 | 30550 | 30550 | 30600 | 30550 | 2584 |
| 536 | 20231205 | 102800 | 4619929900 | 30550 | 30650 | 30650 | 30550 | 7560 |
| 537 | 20231205 | 102700 | 4388653700 | 30600 | 30700 | 30700 | 30600 | 1723 |
| 538 | 20231205 | 102600 | 4335869050 | 30700 | 30700 | 30750 | 30650 | 1008 |
| 539 | 20231205 | 102500 | 4304953750 | 30700 | 30650 | 30750 | 30650 | 716 |
| 540 | 20231205 | 102400 | 4282985950 | 30750 | 30650 | 30750 | 30650 | 1143 |
| 541 | 20231205 | 102300 | 4247915850 | 30600 | 30650 | 30700 | 30600 | 785 |
| 542 | 20231205 | 102200 | 4223853100 | 30650 | 30650 | 30700 | 30600 | 1494 |
| 543 | 20231205 | 102100 | 4178066050 | 30650 | 30700 | 30700 | 30650 | 866 |
| 544 | 20231205 | 102000 | 4151501000 | 30650 | 30750 | 30750 | 30650 | 544 |
| 545 | 20231205 | 101900 | 4134801000 | 30750 | 30700 | 30750 | 30650 | 1317 |
| 546 | 20231205 | 101800 | 4094359950 | 30750 | 30750 | 30800 | 30650 | 558 |
| 547 | 20231205 | 101700 | 4077223550 | 30650 | 30700 | 30750 | 30650 | 1029 |
| 548 | 20231205 | 101600 | 4045630950 | 30700 | 30750 | 30800 | 30700 | 1096 |
| 549 | 20231205 | 101500 | 4011946400 | 30850 | 30800 | 30850 | 30750 | 863 |
| 550 | 20231205 | 101400 | 3985367650 | 30850 | 30900 | 30900 | 30750 | 680 |
| 551 | 20231205 | 101300 | 3964428400 | 30900 | 30900 | 30900 | 30800 | 600 |
| 552 | 20231205 | 101200 | 3945916550 | 30900 | 30950 | 31000 | 30900 | 482 |
| 553 | 20231205 | 101100 | 3931010050 | 30900 | 30950 | 31000 | 30850 | 964 |
| 554 | 20231205 | 101000 | 3901210150 | 30850 | 30850 | 30950 | 30850 | 790 |
| 555 | 20231205 | 100900 | 3876800100 | 30900 | 30950 | 31000 | 30900 | 741 |
| 556 | 20231205 | 100800 | 3853885600 | 30900 | 31000 | 31000 | 30850 | 555 |
| 557 | 20231205 | 100700 | 3836734050 | 30900 | 30950 | 31050 | 30900 | 546 |
| 558 | 20231205 | 100600 | 3819832850 | 31000 | 30950 | 31000 | 30800 | 642 |
| 559 | 20231205 | 100500 | 3799991450 | 30900 | 30850 | 31000 | 30850 | 1089 |
| 560 | 20231205 | 100400 | 3766276050 | 30850 | 30850 | 30950 | 30750 | 379 |
| 561 | 20231205 | 100300 | 3754579300 | 30750 | 30750 | 30850 | 30750 | 1180 |
| 562 | 20231205 | 100200 | 3718274200 | 30750 | 30750 | 30900 | 30650 | 11245 |
| 563 | 20231205 | 100100 | 3372939000 | 30750 | 30750 | 30850 | 30700 | 3058 |
| 564 | 20231205 | 100000 | 3278900250 | 30750 | 30600 | 30850 | 30600 | 1129 |
| 565 | 20231205 | 095900 | 3244166850 | 30700 | 30650 | 30700 | 30550 | 1513 |
| 566 | 20231205 | 095800 | 3197851300 | 30650 | 30950 | 30950 | 30600 | 14014 |
| 567 | 20231205 | 095700 | 2766579250 | 30900 | 30950 | 31000 | 30900 | 342 |
| 568 | 20231205 | 095600 | 2756007300 | 30900 | 30900 | 31000 | 30900 | 483 |
| 569 | 20231205 | 095500 | 2741056250 | 30900 | 30950 | 31000 | 30900 | 574 |
| 570 | 20231205 | 095400 | 2723290400 | 30950 | 31000 | 31050 | 30900 | 1239 |
| 571 | 20231205 | 095300 | 2684954250 | 30950 | 31050 | 31100 | 30950 | 3526 |
| 572 | 20231205 | 095200 | 2575651350 | 31050 | 31100 | 31150 | 31050 | 664 |
| 573 | 20231205 | 095100 | 2555025500 | 31050 | 31100 | 31150 | 31050 | 400 |
| 574 | 20231205 | 095000 | 2542599450 | 31150 | 31100 | 31150 | 31050 | 571 |
| 575 | 20231205 | 094900 | 2524851300 | 31100 | 31100 | 31100 | 31000 | 438 |
| 576 | 20231205 | 094800 | 2511259250 | 31000 | 30950 | 31100 | 30950 | 889 |
| 577 | 20231205 | 094700 | 2483643650 | 30950 | 31100 | 31100 | 30950 | 1938 |
| 578 | 20231205 | 094600 | 2423550400 | 31100 | 31000 | 31200 | 31000 | 337 |
| 579 | 20231205 | 094500 | 2413070500 | 31000 | 31000 | 31100 | 31000 | 530 |
| 580 | 20231205 | 094400 | 2396634050 | 31000 | 31100 | 31200 | 31000 | 1162 |
| 581 | 20231205 | 094300 | 2360524950 | 31100 | 31200 | 31200 | 31100 | 355 |
| 582 | 20231205 | 094200 | 2349469050 | 31200 | 31150 | 31250 | 31050 | 552 |
| 583 | 20231205 | 094100 | 2332295700 | 31150 | 31250 | 31300 | 31100 | 1544 |
| 584 | 20231205 | 094000 | 2284170900 | 31200 | 31250 | 31400 | 31200 | 327 |
| 585 | 20231205 | 093900 | 2273965500 | 31300 | 31150 | 31350 | 31150 | 1092 |
| 586 | 20231205 | 093800 | 2239780100 | 31150 | 31350 | 31350 | 31150 | 222 |
| 587 | 20231205 | 093700 | 2232858050 | 31150 | 31250 | 31350 | 31150 | 565 |
| 588 | 20231205 | 093600 | 2215215350 | 31150 | 31050 | 31300 | 31000 | 2373 |
| 589 | 20231205 | 093500 | 2141395550 | 31050 | 31100 | 31100 | 30950 | 801 |
| 590 | 20231205 | 093400 | 2116541250 | 31100 | 31050 | 31100 | 30950 | 985 |
| 591 | 20231205 | 093300 | 2086007000 | 31100 | 31100 | 31150 | 31000 | 586 |
| 592 | 20231205 | 093200 | 2067801250 | 31050 | 30950 | 31100 | 30950 | 1665 |
| 593 | 20231205 | 093100 | 2016178350 | 30950 | 31100 | 31100 | 30950 | 1123 |
| 594 | 20231205 | 093000 | 1981344800 | 31100 | 31050 | 31150 | 30800 | 1730 |
| 595 | 20231205 | 092900 | 1927801800 | 31100 | 31050 | 31100 | 30800 | 2164 |
| 596 | 20231205 | 092800 | 1860874650 | 30950 | 31150 | 31150 | 30800 | 8364 |
| 597 | 20231205 | 092700 | 1602148850 | 31150 | 31350 | 31350 | 31150 | 860 |
| 598 | 20231205 | 092600 | 1575329150 | 31300 | 31350 | 31450 | 31300 | 706 |
| 599 | 20231205 | 092500 | 1553206750 | 31300 | 31250 | 31450 | 31250 | 1389 |
| 600 | 20231205 | 092400 | 1509681600 | 31250 | 31350 | 31350 | 31050 | 6284 |
| 601 | 20231205 | 092300 | 1313714000 | 31400 | 31450 | 31600 | 31350 | 4053 |
| 602 | 20231205 | 092200 | 1186368600 | 31500 | 31400 | 31500 | 31400 | 909 |
| 603 | 20231205 | 092100 | 1157814850 | 31400 | 31600 | 31650 | 31400 | 5297 |
| 604 | 20231205 | 092000 | 990952450 | 31600 | 31650 | 31650 | 31550 | 1602 |
| 605 | 20231205 | 091900 | 940336100 | 31600 | 31800 | 31850 | 31550 | 6665 |
| 606 | 20231205 | 091800 | 729223700 | 31800 | 31850 | 31900 | 31800 | 493 |
| 607 | 20231205 | 091700 | 713531000 | 31900 | 31900 | 31900 | 31850 | 716 |
| 608 | 20231205 | 091600 | 690710050 | 31850 | 31850 | 31900 | 31800 | 619 |
| 609 | 20231205 | 091500 | 670982650 | 31850 | 31850 | 31900 | 31850 | 721 |
| 610 | 20231205 | 091400 | 648013100 | 31950 | 31950 | 32000 | 31800 | 1561 |
| 611 | 20231205 | 091300 | 598238700 | 32000 | 31850 | 32000 | 31850 | 1360 |
| 612 | 20231205 | 091200 | 554819700 | 31900 | 31800 | 31900 | 31800 | 606 |
| 613 | 20231205 | 091100 | 535514000 | 31900 | 31750 | 31950 | 31750 | 640 |
| 614 | 20231205 | 091000 | 515122850 | 31950 | 31600 | 31950 | 31600 | 1681 |
| 615 | 20231205 | 090900 | 461670800 | 31600 | 31700 | 31800 | 31600 | 890 |
| 616 | 20231205 | 090800 | 433475800 | 31700 | 31700 | 31750 | 31700 | 644 |
| 617 | 20231205 | 090700 | 413044000 | 31750 | 31750 | 31800 | 31600 | 1006 |
| 618 | 20231205 | 090600 | 381114350 | 31700 | 31600 | 31700 | 31550 | 2338 |
| 619 | 20231205 | 090500 | 307251400 | 31600 | 31700 | 31750 | 31600 | 1678 |
| 620 | 20231205 | 090400 | 254119150 | 31700 | 31850 | 31900 | 31700 | 1691 |
| 621 | 20231205 | 090300 | 200400100 | 31850 | 31800 | 31900 | 31750 | 1503 |
| 622 | 20231205 | 090200 | 152565750 | 31850 | 31650 | 31850 | 31650 | 1312 |
| 623 | 20231205 | 090100 | 110928550 | 31650 | 31550 | 31700 | 31500 | 1777 |
| 624 | 20231205 | 090000 | 54781800 | 31550 | 31550 | 31550 | 31500 | 1596 |