33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 3 | 20231207 | 192000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20231207 | 191900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20231207 | 191800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20231207 | 191700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20231207 | 191600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20231207 | 191500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20231207 | 191400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20231207 | 191300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20231207 | 191200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20231207 | 191100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20231207 | 191000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20231207 | 190900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20231207 | 190800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20231207 | 190700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20231207 | 190600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20231207 | 190500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20231207 | 190400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20231207 | 190300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20231207 | 190200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20231207 | 190100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20231207 | 190000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20231207 | 185900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20231207 | 185800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20231207 | 185700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20231207 | 185600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20231207 | 185500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20231207 | 185400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20231207 | 185300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20231207 | 185200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20231207 | 185100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 33 | 20231207 | 185000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20231207 | 184900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20231207 | 184800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20231207 | 184700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20231207 | 184600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20231207 | 184500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20231207 | 184400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20231207 | 184300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20231207 | 184200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20231207 | 184100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20231207 | 184000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20231207 | 183900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20231207 | 183800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20231207 | 183700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20231207 | 183600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20231207 | 183500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20231207 | 183400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20231207 | 183300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20231207 | 183200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20231207 | 183100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20231207 | 183000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20231207 | 182900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20231207 | 182800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20231207 | 182700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20231207 | 182600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20231207 | 182500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20231207 | 182400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20231207 | 182300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20231207 | 182200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20231207 | 182100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 63 | 20231207 | 182000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20231207 | 181900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20231207 | 181800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20231207 | 181700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20231207 | 181600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20231207 | 181500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20231207 | 181400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20231207 | 181300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20231207 | 181200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20231207 | 181100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20231207 | 181000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20231207 | 180900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20231207 | 180800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20231207 | 180700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20231207 | 180600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20231207 | 180500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20231207 | 180400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20231207 | 180300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20231207 | 180200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20231207 | 180100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20231207 | 180000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20231207 | 175900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20231207 | 175800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20231207 | 175700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20231207 | 175600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20231207 | 175500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20231207 | 175400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20231207 | 175300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20231207 | 175200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20231207 | 175100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 93 | 20231207 | 175000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20231207 | 174900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20231207 | 174800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20231207 | 174700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20231207 | 174600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20231207 | 174500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20231207 | 174400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20231207 | 174300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20231207 | 174200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20231207 | 174100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20231207 | 174000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20231207 | 173900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20231207 | 173800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20231207 | 173700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20231207 | 173600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20231207 | 173500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20231207 | 173400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20231207 | 173300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20231207 | 173200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20231207 | 173100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20231207 | 173000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20231207 | 172900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20231207 | 172800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20231207 | 172700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20231207 | 172600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20231207 | 172500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20231207 | 172400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20231207 | 172300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20231207 | 172200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20231207 | 172100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 123 | 20231207 | 172000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20231207 | 171900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20231207 | 171800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20231207 | 171700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20231207 | 171600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20231207 | 171500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20231207 | 171400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20231207 | 171300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20231207 | 171200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20231207 | 171100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20231207 | 171000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20231207 | 170900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20231207 | 170800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20231207 | 170700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20231207 | 170600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20231207 | 170500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20231207 | 170400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20231207 | 170300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20231207 | 170200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20231207 | 170100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20231207 | 170000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20231207 | 165900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20231207 | 165800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20231207 | 165700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20231207 | 165600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20231207 | 165500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20231207 | 165400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20231207 | 165300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20231207 | 165200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20231207 | 165100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 153 | 20231207 | 165000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20231207 | 164900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20231207 | 164800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20231207 | 164700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20231207 | 164600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20231207 | 164500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20231207 | 164400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20231207 | 164300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20231207 | 164200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20231207 | 164100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20231207 | 164000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20231207 | 163900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20231207 | 163800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20231207 | 163700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20231207 | 163600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20231207 | 163500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20231207 | 163400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20231207 | 163300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20231207 | 163200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20231207 | 163100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20231207 | 163000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20231207 | 162900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20231207 | 162800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20231207 | 162700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20231207 | 162600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20231207 | 162500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20231207 | 162400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20231207 | 162300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20231207 | 162200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20231207 | 162100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 183 | 20231207 | 162000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20231207 | 161900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20231207 | 161800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20231207 | 161700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20231207 | 161600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20231207 | 161500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20231207 | 161400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20231207 | 161300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20231207 | 161200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20231207 | 161100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20231207 | 161000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20231207 | 160900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20231207 | 160800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20231207 | 160700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20231207 | 160600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20231207 | 160500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20231207 | 160400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20231207 | 160300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20231207 | 160200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20231207 | 160100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20231207 | 160000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20231207 | 155900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20231207 | 155800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20231207 | 155700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20231207 | 155600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20231207 | 155500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20231207 | 155400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20231207 | 155300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20231207 | 155200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20231207 | 155100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 213 | 20231207 | 155000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20231207 | 154900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20231207 | 154800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20231207 | 154700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20231207 | 154600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20231207 | 154500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20231207 | 154400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20231207 | 154300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20231207 | 154200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20231207 | 154100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20231207 | 154000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20231207 | 153900 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20231207 | 153800 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20231207 | 153700 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20231207 | 153600 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20231207 | 153500 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20231207 | 153400 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20231207 | 153300 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20231207 | 153200 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20231207 | 153100 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20231207 | 153000 | 7583246150 | 30100 | 30100 | 30100 | 30100 | 4145 |
| 234 | 20231207 | 152900 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20231207 | 152800 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20231207 | 152700 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20231207 | 152600 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20231207 | 152500 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20231207 | 152400 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20231207 | 152300 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20231207 | 152200 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20231207 | 152100 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 243 | 20231207 | 152000 | 7458481650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20231207 | 151900 | 7458481650 | 30300 | 30300 | 30300 | 30250 | 389 |
| 245 | 20231207 | 151800 | 7446702300 | 30250 | 30250 | 30300 | 30250 | 589 |
| 246 | 20231207 | 151700 | 7428870500 | 30300 | 30350 | 30350 | 30300 | 1599 |
| 247 | 20231207 | 151600 | 7380402700 | 30350 | 30350 | 30350 | 30300 | 1002 |
| 248 | 20231207 | 151500 | 7350012350 | 30300 | 30350 | 30350 | 30300 | 620 |
| 249 | 20231207 | 151400 | 7331212800 | 30350 | 30350 | 30350 | 30200 | 737 |
| 250 | 20231207 | 151300 | 7308867150 | 30350 | 30350 | 30350 | 30250 | 859 |
| 251 | 20231207 | 151200 | 7282802900 | 30300 | 30300 | 30350 | 30250 | 773 |
| 252 | 20231207 | 151100 | 7259376850 | 30300 | 30300 | 30350 | 30300 | 370 |
| 253 | 20231207 | 151000 | 7248155350 | 30300 | 30350 | 30350 | 30250 | 588 |
| 254 | 20231207 | 150900 | 7230329150 | 30300 | 30300 | 30350 | 30300 | 859 |
| 255 | 20231207 | 150800 | 7204281000 | 30300 | 30300 | 30350 | 30250 | 571 |
| 256 | 20231207 | 150700 | 7186972650 | 30350 | 30300 | 30350 | 30250 | 622 |
| 257 | 20231207 | 150600 | 7168117650 | 30300 | 30300 | 30350 | 30250 | 751 |
| 258 | 20231207 | 150500 | 7145354650 | 30300 | 30250 | 30300 | 30250 | 503 |
| 259 | 20231207 | 150400 | 7130115250 | 30300 | 30300 | 30350 | 30250 | 614 |
| 260 | 20231207 | 150300 | 7111507050 | 30300 | 30300 | 30300 | 30200 | 446 |
| 261 | 20231207 | 150200 | 7098002350 | 30300 | 30300 | 30350 | 30250 | 868 |
| 262 | 20231207 | 150100 | 7071683150 | 30300 | 30300 | 30350 | 30250 | 562 |
| 263 | 20231207 | 150000 | 7054653550 | 30300 | 30250 | 30350 | 30250 | 526 |
| 264 | 20231207 | 145900 | 7038708950 | 30300 | 30300 | 30350 | 30250 | 698 |
| 265 | 20231207 | 145800 | 7017561550 | 30300 | 30250 | 30300 | 30250 | 752 |
| 266 | 20231207 | 145700 | 6994783300 | 30300 | 30200 | 30300 | 30200 | 401 |
| 267 | 20231207 | 145600 | 6982655600 | 30250 | 30250 | 30300 | 30200 | 218 |
| 268 | 20231207 | 145500 | 6976056650 | 30250 | 30250 | 30300 | 30200 | 567 |
| 269 | 20231207 | 145400 | 6958902300 | 30250 | 30250 | 30250 | 30150 | 193 |
| 270 | 20231207 | 145300 | 6953071300 | 30200 | 30200 | 30250 | 30150 | 269 |
| 271 | 20231207 | 145200 | 6944950300 | 30200 | 30150 | 30200 | 30150 | 161 |
| 272 | 20231207 | 145100 | 6940089250 | 30200 | 30200 | 30300 | 30150 | 510 |
| 273 | 20231207 | 145000 | 6924671000 | 30250 | 30250 | 30250 | 30200 | 222 |
| 274 | 20231207 | 144900 | 6917957350 | 30250 | 30200 | 30250 | 30150 | 157 |
| 275 | 20231207 | 144800 | 6913215650 | 30200 | 30200 | 30300 | 30150 | 388 |
| 276 | 20231207 | 144700 | 6901485600 | 30250 | 30250 | 30250 | 30200 | 154 |
| 277 | 20231207 | 144600 | 6896827250 | 30200 | 30200 | 30250 | 30100 | 174 |
| 278 | 20231207 | 144500 | 6891569400 | 30200 | 30100 | 30200 | 30100 | 142 |
| 279 | 20231207 | 144400 | 6887286150 | 30150 | 30200 | 30250 | 30100 | 626 |
| 280 | 20231207 | 144300 | 6868384900 | 30200 | 30200 | 30250 | 30100 | 142 |
| 281 | 20231207 | 144200 | 6864097600 | 30200 | 30150 | 30250 | 30100 | 492 |
| 282 | 20231207 | 144100 | 6849274650 | 30250 | 30250 | 30300 | 30150 | 313 |
| 283 | 20231207 | 144000 | 6839824050 | 30300 | 30200 | 30300 | 30200 | 396 |
| 284 | 20231207 | 143900 | 6827845300 | 30200 | 30200 | 30250 | 30150 | 133 |
| 285 | 20231207 | 143800 | 6823825650 | 30250 | 30250 | 30250 | 30150 | 147 |
| 286 | 20231207 | 143700 | 6819384850 | 30250 | 30250 | 30300 | 30200 | 358 |
| 287 | 20231207 | 143600 | 6808547700 | 30250 | 30200 | 30250 | 30200 | 275 |
| 288 | 20231207 | 143500 | 6800229600 | 30200 | 30250 | 30300 | 30200 | 233 |
| 289 | 20231207 | 143400 | 6793184950 | 30250 | 30250 | 30300 | 30200 | 336 |
| 290 | 20231207 | 143300 | 6783020550 | 30300 | 30200 | 30300 | 30200 | 475 |
| 291 | 20231207 | 143200 | 6768651400 | 30250 | 30200 | 30250 | 30200 | 281 |
| 292 | 20231207 | 143100 | 6760156200 | 30200 | 30250 | 30250 | 30200 | 317 |
| 293 | 20231207 | 143000 | 6750568200 | 30300 | 30300 | 30300 | 30250 | 353 |
| 294 | 20231207 | 142900 | 6739875600 | 30300 | 30300 | 30300 | 30150 | 300 |
| 295 | 20231207 | 142800 | 6730800800 | 30200 | 30250 | 30300 | 30150 | 195 |
| 296 | 20231207 | 142700 | 6724903500 | 30250 | 30250 | 30250 | 30200 | 170 |
| 297 | 20231207 | 142600 | 6719763500 | 30250 | 30250 | 30300 | 30250 | 443 |
| 298 | 20231207 | 142500 | 6706349500 | 30300 | 30300 | 30300 | 30200 | 201 |
| 299 | 20231207 | 142400 | 6700263400 | 30300 | 30250 | 30300 | 30200 | 121 |
| 300 | 20231207 | 142300 | 6696601900 | 30300 | 30250 | 30300 | 30200 | 224 |
| 301 | 20231207 | 142200 | 6689829350 | 30250 | 30200 | 30250 | 30150 | 473 |
| 302 | 20231207 | 142100 | 6675541300 | 30200 | 30200 | 30250 | 30150 | 219 |
| 303 | 20231207 | 142000 | 6668932750 | 30200 | 30200 | 30250 | 30150 | 124 |
| 304 | 20231207 | 141900 | 6665187550 | 30250 | 30200 | 30300 | 30200 | 376 |
| 305 | 20231207 | 141800 | 6653813150 | 30250 | 30200 | 30300 | 30200 | 284 |
| 306 | 20231207 | 141700 | 6645217800 | 30250 | 30200 | 30300 | 30150 | 153 |
| 307 | 20231207 | 141600 | 6640595450 | 30200 | 30300 | 30300 | 30200 | 130 |
| 308 | 20231207 | 141500 | 6636663350 | 30300 | 30250 | 30300 | 30200 | 453 |
| 309 | 20231207 | 141400 | 6622948800 | 30250 | 30250 | 30350 | 30250 | 366 |
| 310 | 20231207 | 141300 | 6611863250 | 30250 | 30350 | 30350 | 30250 | 205 |
| 311 | 20231207 | 141200 | 6605643800 | 30300 | 30300 | 30350 | 30250 | 204 |
| 312 | 20231207 | 141100 | 6599464900 | 30250 | 30200 | 30300 | 30150 | 575 |
| 313 | 20231207 | 141000 | 6582069950 | 30200 | 30250 | 30250 | 30150 | 1695 |
| 314 | 20231207 | 140900 | 6530936150 | 30300 | 30250 | 30300 | 30250 | 325 |
| 315 | 20231207 | 140800 | 6521098400 | 30250 | 30400 | 30400 | 30250 | 946 |
| 316 | 20231207 | 140700 | 6492410450 | 30350 | 30400 | 30450 | 30350 | 295 |
| 317 | 20231207 | 140600 | 6483442000 | 30400 | 30400 | 30400 | 30400 | 253 |
| 318 | 20231207 | 140500 | 6475750800 | 30350 | 30450 | 30450 | 30350 | 193 |
| 319 | 20231207 | 140400 | 6469886200 | 30400 | 30400 | 30450 | 30350 | 770 |
| 320 | 20231207 | 140300 | 6446472000 | 30400 | 30450 | 30500 | 30400 | 403 |
| 321 | 20231207 | 140200 | 6434207950 | 30400 | 30450 | 30500 | 30400 | 281 |
| 322 | 20231207 | 140100 | 6425651600 | 30450 | 30500 | 30500 | 30400 | 672 |
| 323 | 20231207 | 140000 | 6405184250 | 30500 | 30400 | 30500 | 30400 | 474 |
| 324 | 20231207 | 135900 | 6390749000 | 30400 | 30400 | 30450 | 30350 | 326 |
| 325 | 20231207 | 135800 | 6380838900 | 30400 | 30450 | 30500 | 30400 | 692 |
| 326 | 20231207 | 135700 | 6359783300 | 30450 | 30400 | 30450 | 30350 | 728 |
| 327 | 20231207 | 135600 | 6337625800 | 30450 | 30400 | 30450 | 30350 | 287 |
| 328 | 20231207 | 135500 | 6328902350 | 30400 | 30400 | 30400 | 30350 | 247 |
| 329 | 20231207 | 135400 | 6321402550 | 30400 | 30400 | 30400 | 30350 | 328 |
| 330 | 20231207 | 135300 | 6311436800 | 30350 | 30300 | 30350 | 30300 | 706 |
| 331 | 20231207 | 135200 | 6290010000 | 30350 | 30350 | 30350 | 30300 | 342 |
| 332 | 20231207 | 135100 | 6279637450 | 30350 | 30300 | 30350 | 30300 | 325 |
| 333 | 20231207 | 135000 | 6269782100 | 30350 | 30250 | 30350 | 30250 | 953 |
| 334 | 20231207 | 134900 | 6240904200 | 30250 | 30200 | 30250 | 30200 | 498 |
| 335 | 20231207 | 134800 | 6225843800 | 30200 | 30250 | 30300 | 30200 | 873 |
| 336 | 20231207 | 134700 | 6199454550 | 30250 | 30150 | 30300 | 30150 | 396 |
| 337 | 20231207 | 134600 | 6187497200 | 30200 | 30100 | 30250 | 30050 | 509 |
| 338 | 20231207 | 134500 | 6172159850 | 30000 | 30000 | 30100 | 30000 | 574 |
| 339 | 20231207 | 134400 | 6154922100 | 30000 | 30150 | 30150 | 30000 | 513 |
| 340 | 20231207 | 134300 | 6139514450 | 30100 | 30050 | 30100 | 30000 | 741 |
| 341 | 20231207 | 134200 | 6117256600 | 30050 | 30100 | 30100 | 30000 | 1348 |
| 342 | 20231207 | 134100 | 6076756850 | 30100 | 30150 | 30150 | 30050 | 924 |
| 343 | 20231207 | 134000 | 6048944700 | 30200 | 30150 | 30200 | 30100 | 624 |
| 344 | 20231207 | 133900 | 6030151900 | 30150 | 30150 | 30200 | 30100 | 506 |
| 345 | 20231207 | 133800 | 6014895650 | 30150 | 30250 | 30300 | 30150 | 2155 |
| 346 | 20231207 | 133700 | 5949857250 | 30250 | 30350 | 30350 | 30250 | 1569 |
| 347 | 20231207 | 133600 | 5902366100 | 30350 | 30400 | 30450 | 30300 | 412 |
| 348 | 20231207 | 133500 | 5889858550 | 30400 | 30400 | 30450 | 30350 | 284 |
| 349 | 20231207 | 133400 | 5881227650 | 30450 | 30450 | 30450 | 30400 | 144 |
| 350 | 20231207 | 133300 | 5876846300 | 30450 | 30450 | 30450 | 30350 | 296 |
| 351 | 20231207 | 133200 | 5867846250 | 30450 | 30400 | 30450 | 30350 | 568 |
| 352 | 20231207 | 133100 | 5850559250 | 30450 | 30350 | 30450 | 30350 | 507 |
| 353 | 20231207 | 133000 | 5835145000 | 30350 | 30400 | 30400 | 30350 | 382 |
| 354 | 20231207 | 132900 | 5823535400 | 30400 | 30450 | 30450 | 30350 | 108 |
| 355 | 20231207 | 132800 | 5820252100 | 30450 | 30400 | 30450 | 30400 | 493 |
| 356 | 20231207 | 132700 | 5805246350 | 30400 | 30450 | 30450 | 30350 | 423 |
| 357 | 20231207 | 132600 | 5792382000 | 30450 | 30400 | 30450 | 30350 | 150 |
| 358 | 20231207 | 132500 | 5787821250 | 30400 | 30450 | 30450 | 30350 | 248 |
| 359 | 20231207 | 132400 | 5780272750 | 30450 | 30400 | 30450 | 30300 | 508 |
| 360 | 20231207 | 132300 | 5764836300 | 30400 | 30450 | 30450 | 30350 | 187 |
| 361 | 20231207 | 132200 | 5759143600 | 30450 | 30400 | 30450 | 30350 | 125 |
| 362 | 20231207 | 132100 | 5755343050 | 30450 | 30400 | 30450 | 30350 | 313 |
| 363 | 20231207 | 132000 | 5745830000 | 30450 | 30350 | 30450 | 30350 | 149 |
| 364 | 20231207 | 131900 | 5741298650 | 30350 | 30400 | 30400 | 30350 | 277 |
| 365 | 20231207 | 131800 | 5732880500 | 30350 | 30350 | 30400 | 30300 | 264 |
| 366 | 20231207 | 131700 | 5724866850 | 30350 | 30300 | 30350 | 30300 | 414 |
| 367 | 20231207 | 131600 | 5712305600 | 30300 | 30350 | 30400 | 30300 | 624 |
| 368 | 20231207 | 131500 | 5693371600 | 30350 | 30400 | 30400 | 30300 | 132 |
| 369 | 20231207 | 131400 | 5689363650 | 30350 | 30400 | 30450 | 30350 | 276 |
| 370 | 20231207 | 131300 | 5680975000 | 30350 | 30400 | 30400 | 30350 | 344 |
| 371 | 20231207 | 131200 | 5670528100 | 30350 | 30400 | 30450 | 30350 | 354 |
| 372 | 20231207 | 131100 | 5659770100 | 30350 | 30400 | 30450 | 30350 | 127 |
| 373 | 20231207 | 131000 | 5655911350 | 30400 | 30400 | 30400 | 30350 | 513 |
| 374 | 20231207 | 130900 | 5640318250 | 30400 | 30400 | 30450 | 30350 | 271 |
| 375 | 20231207 | 130800 | 5632084050 | 30400 | 30400 | 30450 | 30400 | 103 |
| 376 | 20231207 | 130700 | 5628951950 | 30400 | 30450 | 30450 | 30400 | 256 |
| 377 | 20231207 | 130600 | 5621164000 | 30400 | 30450 | 30450 | 30400 | 254 |
| 378 | 20231207 | 130500 | 5613431450 | 30450 | 30400 | 30450 | 30400 | 147 |
| 379 | 20231207 | 130400 | 5608960800 | 30450 | 30400 | 30450 | 30350 | 126 |
| 380 | 20231207 | 130300 | 5605127100 | 30400 | 30400 | 30450 | 30400 | 425 |
| 381 | 20231207 | 130200 | 5592194600 | 30400 | 30450 | 30500 | 30400 | 352 |
| 382 | 20231207 | 130100 | 5581476950 | 30450 | 30500 | 30500 | 30450 | 236 |
| 383 | 20231207 | 130000 | 5574279900 | 30450 | 30500 | 30500 | 30450 | 467 |
| 384 | 20231207 | 125900 | 5560051250 | 30450 | 30400 | 30500 | 30350 | 447 |
| 385 | 20231207 | 125800 | 5546455200 | 30450 | 30450 | 30450 | 30400 | 108 |
| 386 | 20231207 | 125700 | 5543168950 | 30450 | 30450 | 30450 | 30400 | 147 |
| 387 | 20231207 | 125600 | 5538693750 | 30450 | 30400 | 30450 | 30350 | 259 |
| 388 | 20231207 | 125500 | 5530815200 | 30450 | 30400 | 30450 | 30400 | 349 |
| 389 | 20231207 | 125400 | 5520193250 | 30400 | 30400 | 30450 | 30400 | 83 |
| 390 | 20231207 | 125300 | 5517666650 | 30400 | 30450 | 30450 | 30400 | 322 |
| 391 | 20231207 | 125200 | 5507875400 | 30450 | 30400 | 30450 | 30400 | 360 |
| 392 | 20231207 | 125100 | 5496914050 | 30400 | 30450 | 30450 | 30400 | 194 |
| 393 | 20231207 | 125000 | 5491010650 | 30450 | 30400 | 30450 | 30350 | 185 |
| 394 | 20231207 | 124900 | 5485384200 | 30400 | 30400 | 30450 | 30350 | 736 |
| 395 | 20231207 | 124800 | 5463011950 | 30450 | 30350 | 30450 | 30350 | 712 |
| 396 | 20231207 | 124700 | 5441361000 | 30350 | 30350 | 30400 | 30300 | 256 |
| 397 | 20231207 | 124600 | 5433590650 | 30350 | 30400 | 30400 | 30350 | 68 |
| 398 | 20231207 | 124500 | 5431525500 | 30400 | 30300 | 30450 | 30300 | 276 |
| 399 | 20231207 | 124400 | 5423145700 | 30400 | 30350 | 30400 | 30300 | 390 |
| 400 | 20231207 | 124300 | 5411301400 | 30400 | 30400 | 30400 | 30350 | 263 |
| 401 | 20231207 | 124200 | 5403310900 | 30400 | 30400 | 30400 | 30350 | 154 |
| 402 | 20231207 | 124100 | 5398632000 | 30400 | 30400 | 30450 | 30400 | 472 |
| 403 | 20231207 | 124000 | 5384272200 | 30400 | 30500 | 30500 | 30400 | 387 |
| 404 | 20231207 | 123900 | 5372502750 | 30450 | 30450 | 30500 | 30400 | 100 |
| 405 | 20231207 | 123800 | 5369458950 | 30500 | 30500 | 30500 | 30450 | 420 |
| 406 | 20231207 | 123700 | 5356659800 | 30500 | 30400 | 30500 | 30400 | 568 |
| 407 | 20231207 | 123600 | 5339378350 | 30400 | 30450 | 30450 | 30400 | 262 |
| 408 | 20231207 | 123500 | 5331406750 | 30450 | 30450 | 30500 | 30400 | 154 |
| 409 | 20231207 | 123400 | 5326717050 | 30450 | 30450 | 30500 | 30400 | 571 |
| 410 | 20231207 | 123300 | 5309329200 | 30450 | 30450 | 30450 | 30400 | 159 |
| 411 | 20231207 | 123200 | 5304489100 | 30450 | 30400 | 30500 | 30400 | 143 |
| 412 | 20231207 | 123100 | 5300135650 | 30450 | 30450 | 30500 | 30400 | 200 |
| 413 | 20231207 | 123000 | 5294045200 | 30450 | 30500 | 30500 | 30450 | 490 |
| 414 | 20231207 | 122900 | 5279114150 | 30500 | 30500 | 30550 | 30500 | 248 |
| 415 | 20231207 | 122800 | 5271548150 | 30450 | 30550 | 30550 | 30450 | 268 |
| 416 | 20231207 | 122700 | 5263374750 | 30550 | 30500 | 30550 | 30500 | 271 |
| 417 | 20231207 | 122600 | 5255095950 | 30550 | 30500 | 30550 | 30450 | 433 |
| 418 | 20231207 | 122500 | 5241889800 | 30500 | 30450 | 30500 | 30450 | 213 |
| 419 | 20231207 | 122400 | 5235400500 | 30500 | 30550 | 30550 | 30500 | 355 |
| 420 | 20231207 | 122300 | 5224562650 | 30500 | 30500 | 30550 | 30450 | 637 |
| 421 | 20231207 | 122200 | 5205137700 | 30500 | 30500 | 30550 | 30450 | 204 |
| 422 | 20231207 | 122100 | 5198911500 | 30500 | 30550 | 30550 | 30450 | 390 |
| 423 | 20231207 | 122000 | 5187017100 | 30500 | 30500 | 30550 | 30500 | 481 |
| 424 | 20231207 | 121900 | 5172331250 | 30500 | 30500 | 30550 | 30500 | 282 |
| 425 | 20231207 | 121800 | 5163724150 | 30500 | 30500 | 30500 | 30450 | 440 |
| 426 | 20231207 | 121700 | 5150309650 | 30500 | 30450 | 30550 | 30450 | 287 |
| 427 | 20231207 | 121600 | 5141554900 | 30500 | 30500 | 30500 | 30500 | 353 |
| 428 | 20231207 | 121500 | 5130788400 | 30500 | 30400 | 30500 | 30400 | 267 |
| 429 | 20231207 | 121400 | 5122650600 | 30450 | 30500 | 30500 | 30450 | 358 |
| 430 | 20231207 | 121300 | 5111749300 | 30450 | 30500 | 30500 | 30450 | 250 |
| 431 | 20231207 | 121200 | 5104125900 | 30500 | 30500 | 30500 | 30450 | 629 |
| 432 | 20231207 | 121100 | 5084945400 | 30500 | 30500 | 30500 | 30450 | 212 |
| 433 | 20231207 | 121000 | 5078482100 | 30500 | 30500 | 30500 | 30450 | 1073 |
| 434 | 20231207 | 120900 | 5045764900 | 30500 | 30450 | 30500 | 30450 | 425 |
| 435 | 20231207 | 120800 | 5032808200 | 30500 | 30450 | 30500 | 30450 | 260 |
| 436 | 20231207 | 120700 | 5024880750 | 30450 | 30450 | 30500 | 30450 | 427 |
| 437 | 20231207 | 120600 | 5011872800 | 30450 | 30400 | 30500 | 30400 | 595 |
| 438 | 20231207 | 120500 | 4993770800 | 30450 | 30450 | 30500 | 30400 | 628 |
| 439 | 20231207 | 120400 | 4974656850 | 30450 | 30500 | 30500 | 30450 | 152 |
| 440 | 20231207 | 120300 | 4970024700 | 30500 | 30500 | 30500 | 30450 | 742 |
| 441 | 20231207 | 120200 | 4947424750 | 30500 | 30500 | 30500 | 30450 | 335 |
| 442 | 20231207 | 120100 | 4937210900 | 30500 | 30450 | 30500 | 30400 | 1059 |
| 443 | 20231207 | 120000 | 4904956850 | 30450 | 30450 | 30450 | 30400 | 182 |
| 444 | 20231207 | 115900 | 4899420250 | 30450 | 30400 | 30450 | 30400 | 287 |
| 445 | 20231207 | 115800 | 4890690200 | 30400 | 30350 | 30400 | 30350 | 333 |
| 446 | 20231207 | 115700 | 4880569900 | 30400 | 30400 | 30400 | 30300 | 297 |
| 447 | 20231207 | 115600 | 4871546800 | 30400 | 30350 | 30400 | 30300 | 186 |
| 448 | 20231207 | 115500 | 4865901900 | 30350 | 30350 | 30400 | 30350 | 159 |
| 449 | 20231207 | 115400 | 4861072750 | 30400 | 30350 | 30400 | 30350 | 477 |
| 450 | 20231207 | 115300 | 4846578350 | 30400 | 30350 | 30400 | 30350 | 206 |
| 451 | 20231207 | 115200 | 4840316500 | 30400 | 30400 | 30400 | 30350 | 152 |
| 452 | 20231207 | 115100 | 4835696850 | 30400 | 30400 | 30400 | 30400 | 288 |
| 453 | 20231207 | 115000 | 4826941650 | 30400 | 30350 | 30400 | 30350 | 811 |
| 454 | 20231207 | 114900 | 4802292750 | 30400 | 30350 | 30400 | 30350 | 694 |
| 455 | 20231207 | 114800 | 4781228350 | 30350 | 30350 | 30350 | 30300 | 700 |
| 456 | 20231207 | 114700 | 4759985500 | 30350 | 30300 | 30350 | 30300 | 518 |
| 457 | 20231207 | 114600 | 4744271700 | 30350 | 30350 | 30350 | 30350 | 134 |
| 458 | 20231207 | 114500 | 4740204800 | 30350 | 30350 | 30350 | 30300 | 403 |
| 459 | 20231207 | 114400 | 4727984750 | 30300 | 30300 | 30350 | 30250 | 456 |
| 460 | 20231207 | 114300 | 4714164750 | 30300 | 30350 | 30350 | 30300 | 1057 |
| 461 | 20231207 | 114200 | 4682114050 | 30350 | 30300 | 30350 | 30300 | 447 |
| 462 | 20231207 | 114100 | 4668560250 | 30350 | 30300 | 30350 | 30300 | 248 |
| 463 | 20231207 | 114000 | 4661041150 | 30350 | 30300 | 30350 | 30300 | 998 |
| 464 | 20231207 | 113900 | 4630790450 | 30300 | 30250 | 30300 | 30250 | 407 |
| 465 | 20231207 | 113800 | 4618465850 | 30250 | 30300 | 30300 | 30250 | 243 |
| 466 | 20231207 | 113700 | 4611109600 | 30300 | 30350 | 30350 | 30300 | 263 |
| 467 | 20231207 | 113600 | 4603135600 | 30350 | 30300 | 30350 | 30300 | 521 |
| 468 | 20231207 | 113500 | 4587326100 | 30300 | 30300 | 30350 | 30250 | 521 |
| 469 | 20231207 | 113400 | 4571543950 | 30350 | 30300 | 30350 | 30300 | 181 |
| 470 | 20231207 | 113300 | 4566053400 | 30300 | 30300 | 30350 | 30250 | 1165 |
| 471 | 20231207 | 113200 | 4530731950 | 30300 | 30250 | 30300 | 30200 | 206 |
| 472 | 20231207 | 113100 | 4524503050 | 30250 | 30250 | 30250 | 30200 | 188 |
| 473 | 20231207 | 113000 | 4518816650 | 30300 | 30200 | 30300 | 30200 | 121 |
| 474 | 20231207 | 112900 | 4515151450 | 30200 | 30300 | 30300 | 30200 | 722 |
| 475 | 20231207 | 112800 | 4493313050 | 30300 | 30250 | 30300 | 30250 | 384 |
| 476 | 20231207 | 112700 | 4481681400 | 30300 | 30250 | 30300 | 30250 | 154 |
| 477 | 20231207 | 112600 | 4477018850 | 30250 | 30300 | 30300 | 30250 | 380 |
| 478 | 20231207 | 112500 | 4465518300 | 30300 | 30300 | 30300 | 30250 | 475 |
| 479 | 20231207 | 112400 | 4451126350 | 30300 | 30350 | 30350 | 30250 | 259 |
| 480 | 20231207 | 112300 | 4443278050 | 30300 | 30350 | 30350 | 30300 | 457 |
| 481 | 20231207 | 112200 | 4429423100 | 30300 | 30350 | 30350 | 30300 | 399 |
| 482 | 20231207 | 112100 | 4417320350 | 30300 | 30300 | 30350 | 30300 | 504 |
| 483 | 20231207 | 112000 | 4402034150 | 30300 | 30300 | 30350 | 30300 | 332 |
| 484 | 20231207 | 111900 | 4391967250 | 30300 | 30350 | 30350 | 30300 | 369 |
| 485 | 20231207 | 111800 | 4380776950 | 30350 | 30300 | 30350 | 30300 | 1475 |
| 486 | 20231207 | 111700 | 4336084000 | 30300 | 30300 | 30300 | 30250 | 279 |
| 487 | 20231207 | 111600 | 4327633050 | 30300 | 30250 | 30300 | 30200 | 1019 |
| 488 | 20231207 | 111500 | 4296778000 | 30300 | 30300 | 30300 | 30250 | 580 |
| 489 | 20231207 | 111400 | 4279211400 | 30300 | 30300 | 30300 | 30200 | 471 |
| 490 | 20231207 | 111300 | 4264960450 | 30300 | 30300 | 30300 | 30250 | 405 |
| 491 | 20231207 | 111200 | 4252693350 | 30300 | 30300 | 30300 | 30250 | 342 |
| 492 | 20231207 | 111100 | 4242338250 | 30250 | 30300 | 30300 | 30250 | 1015 |
| 493 | 20231207 | 111000 | 4211596300 | 30300 | 30300 | 30300 | 30250 | 762 |
| 494 | 20231207 | 110900 | 4188516700 | 30300 | 30250 | 30300 | 30250 | 361 |
| 495 | 20231207 | 110800 | 4177590900 | 30300 | 30300 | 30300 | 30300 | 149 |
| 496 | 20231207 | 110700 | 4173076200 | 30300 | 30250 | 30300 | 30250 | 2456 |
| 497 | 20231207 | 110600 | 4098771500 | 30200 | 30200 | 30250 | 30200 | 417 |
| 498 | 20231207 | 110500 | 4086173800 | 30200 | 30200 | 30250 | 30150 | 428 |
| 499 | 20231207 | 110400 | 4073248050 | 30200 | 30200 | 30250 | 30200 | 284 |
| 500 | 20231207 | 110300 | 4064664000 | 30150 | 30200 | 30250 | 30100 | 2158 |
| 501 | 20231207 | 110200 | 3999527000 | 30200 | 30200 | 30250 | 30150 | 172 |
| 502 | 20231207 | 110100 | 3994331950 | 30200 | 30250 | 30250 | 30100 | 194 |
| 503 | 20231207 | 110000 | 3988471700 | 30200 | 30200 | 30250 | 30200 | 349 |
| 504 | 20231207 | 105900 | 3977925700 | 30200 | 30250 | 30250 | 30200 | 1550 |
| 505 | 20231207 | 105800 | 3931038750 | 30250 | 30150 | 30250 | 30050 | 289 |
| 506 | 20231207 | 105700 | 3922320950 | 30250 | 30200 | 30300 | 30150 | 2177 |
| 507 | 20231207 | 105600 | 3856427550 | 30250 | 30150 | 30250 | 30150 | 1454 |
| 508 | 20231207 | 105500 | 3812482900 | 30150 | 30150 | 30150 | 30050 | 239 |
| 509 | 20231207 | 105400 | 3805283800 | 30150 | 30200 | 30200 | 30150 | 188 |
| 510 | 20231207 | 105300 | 3799606850 | 30150 | 30200 | 30250 | 30050 | 414 |
| 511 | 20231207 | 105200 | 3787116750 | 30200 | 30150 | 30200 | 30100 | 260 |
| 512 | 20231207 | 105100 | 3779271750 | 30100 | 30200 | 30200 | 30100 | 179 |
| 513 | 20231207 | 105000 | 3773876950 | 30150 | 30100 | 30150 | 30100 | 162 |
| 514 | 20231207 | 104900 | 3768994800 | 30150 | 30200 | 30200 | 30100 | 602 |
| 515 | 20231207 | 104800 | 3750852850 | 30200 | 30250 | 30250 | 30150 | 445 |
| 516 | 20231207 | 104700 | 3737417300 | 30200 | 30150 | 30250 | 30150 | 558 |
| 517 | 20231207 | 104600 | 3720563700 | 30200 | 30200 | 30200 | 30150 | 740 |
| 518 | 20231207 | 104500 | 3698239400 | 30200 | 30150 | 30200 | 30150 | 1586 |
| 519 | 20231207 | 104400 | 3650401700 | 30150 | 30100 | 30150 | 30050 | 585 |
| 520 | 20231207 | 104300 | 3632793200 | 30100 | 30100 | 30100 | 30100 | 222 |
| 521 | 20231207 | 104200 | 3626111000 | 30100 | 30050 | 30100 | 30000 | 464 |
| 522 | 20231207 | 104100 | 3612170100 | 30050 | 29950 | 30050 | 29850 | 941 |
| 523 | 20231207 | 104000 | 3584009350 | 29950 | 30150 | 30150 | 29950 | 421 |
| 524 | 20231207 | 103900 | 3571366950 | 30100 | 30050 | 30100 | 30050 | 329 |
| 525 | 20231207 | 103800 | 3561468750 | 30050 | 30050 | 30100 | 30050 | 395 |
| 526 | 20231207 | 103700 | 3549587300 | 30050 | 30100 | 30100 | 30050 | 292 |
| 527 | 20231207 | 103600 | 3540807700 | 30100 | 30050 | 30100 | 30000 | 340 |
| 528 | 20231207 | 103500 | 3530584800 | 30050 | 30050 | 30050 | 30050 | 253 |
| 529 | 20231207 | 103400 | 3522982150 | 30000 | 30000 | 30050 | 29950 | 681 |
| 530 | 20231207 | 103300 | 3502540600 | 30000 | 30000 | 30050 | 29950 | 161 |
| 531 | 20231207 | 103200 | 3497711750 | 30050 | 30000 | 30050 | 29950 | 281 |
| 532 | 20231207 | 103100 | 3489285100 | 30000 | 29950 | 30050 | 29950 | 508 |
| 533 | 20231207 | 103000 | 3474043050 | 30000 | 30050 | 30050 | 29950 | 328 |
| 534 | 20231207 | 102900 | 3464200900 | 30000 | 30050 | 30100 | 30000 | 457 |
| 535 | 20231207 | 102800 | 3450468600 | 30000 | 30050 | 30100 | 30000 | 699 |
| 536 | 20231207 | 102700 | 3429455400 | 30050 | 30050 | 30050 | 29950 | 326 |
| 537 | 20231207 | 102600 | 3419668350 | 30050 | 30000 | 30050 | 30000 | 86 |
| 538 | 20231207 | 102500 | 3417085350 | 30000 | 30000 | 30000 | 29950 | 529 |
| 539 | 20231207 | 102400 | 3401221900 | 30000 | 29950 | 30000 | 29950 | 308 |
| 540 | 20231207 | 102300 | 3391991000 | 30000 | 29950 | 30000 | 29950 | 222 |
| 541 | 20231207 | 102200 | 3385337600 | 29950 | 30050 | 30050 | 29900 | 370 |
| 542 | 20231207 | 102100 | 3374246550 | 30050 | 30050 | 30050 | 29950 | 630 |
| 543 | 20231207 | 102000 | 3355352300 | 30000 | 30000 | 30050 | 30000 | 518 |
| 544 | 20231207 | 101900 | 3339811800 | 30000 | 30000 | 30000 | 29950 | 245 |
| 545 | 20231207 | 101800 | 3332466200 | 30000 | 30000 | 30000 | 30000 | 219 |
| 546 | 20231207 | 101700 | 3325896200 | 30000 | 29950 | 30000 | 29950 | 510 |
| 547 | 20231207 | 101600 | 3310597050 | 30000 | 30000 | 30000 | 29900 | 404 |
| 548 | 20231207 | 101500 | 3298495750 | 30050 | 30050 | 30050 | 29950 | 219 |
| 549 | 20231207 | 101400 | 3291928950 | 30000 | 29950 | 30050 | 29950 | 250 |
| 550 | 20231207 | 101300 | 3284434150 | 30000 | 30000 | 30000 | 29900 | 372 |
| 551 | 20231207 | 101200 | 3273290300 | 29950 | 29950 | 30050 | 29900 | 254 |
| 552 | 20231207 | 101100 | 3265682650 | 30000 | 30000 | 30050 | 29850 | 1207 |
| 553 | 20231207 | 101000 | 3229534900 | 30050 | 30000 | 30050 | 30000 | 104 |
| 554 | 20231207 | 100900 | 3226412050 | 30000 | 30000 | 30050 | 30000 | 328 |
| 555 | 20231207 | 100800 | 3216567800 | 30050 | 30050 | 30050 | 29950 | 322 |
| 556 | 20231207 | 100700 | 3206906850 | 30050 | 30000 | 30050 | 30000 | 504 |
| 557 | 20231207 | 100600 | 3191781200 | 30050 | 30000 | 30050 | 30000 | 295 |
| 558 | 20231207 | 100500 | 3182923800 | 30000 | 29850 | 30000 | 29850 | 889 |
| 559 | 20231207 | 100400 | 3156342950 | 29850 | 29900 | 29900 | 29750 | 536 |
| 560 | 20231207 | 100300 | 3140358500 | 29900 | 29950 | 30000 | 29750 | 4001 |
| 561 | 20231207 | 100200 | 3021006850 | 30000 | 29950 | 30000 | 29900 | 488 |
| 562 | 20231207 | 100100 | 3006398950 | 30000 | 30000 | 30000 | 29900 | 212 |
| 563 | 20231207 | 100000 | 3000046650 | 30000 | 29950 | 30050 | 29900 | 1500 |
| 564 | 20231207 | 095900 | 2955118150 | 30000 | 29950 | 30050 | 29950 | 421 |
| 565 | 20231207 | 095800 | 2942490500 | 30000 | 30000 | 30000 | 29950 | 1690 |
| 566 | 20231207 | 095700 | 2891831850 | 30000 | 30100 | 30100 | 30000 | 1324 |
| 567 | 20231207 | 095600 | 2852061250 | 30100 | 30250 | 30250 | 30050 | 636 |
| 568 | 20231207 | 095500 | 2832897300 | 30250 | 30200 | 30300 | 30200 | 338 |
| 569 | 20231207 | 095400 | 2822677400 | 30150 | 30150 | 30200 | 30100 | 1315 |
| 570 | 20231207 | 095300 | 2783013000 | 30200 | 30250 | 30300 | 30200 | 269 |
| 571 | 20231207 | 095200 | 2774880050 | 30300 | 30250 | 30350 | 30150 | 3324 |
| 572 | 20231207 | 095100 | 2674352450 | 30250 | 30200 | 30300 | 30200 | 1054 |
| 573 | 20231207 | 095000 | 2642470900 | 30250 | 30250 | 30300 | 30100 | 1408 |
| 574 | 20231207 | 094900 | 2599969150 | 30250 | 30350 | 30350 | 30250 | 1630 |
| 575 | 20231207 | 094800 | 2550553350 | 30350 | 30300 | 30350 | 30250 | 2786 |
| 576 | 20231207 | 094700 | 2466088250 | 30300 | 30150 | 30300 | 30150 | 3835 |
| 577 | 20231207 | 094600 | 2350110900 | 30150 | 30100 | 30150 | 30000 | 2048 |
| 578 | 20231207 | 094500 | 2288424200 | 30100 | 30050 | 30100 | 30000 | 1003 |
| 579 | 20231207 | 094400 | 2258293350 | 30050 | 29900 | 30050 | 29900 | 2299 |
| 580 | 20231207 | 094300 | 2189343650 | 29900 | 29950 | 29950 | 29850 | 1186 |
| 581 | 20231207 | 094200 | 2153882250 | 29950 | 30000 | 30050 | 29950 | 1256 |
| 582 | 20231207 | 094100 | 2116190700 | 30050 | 29900 | 30050 | 29900 | 4209 |
| 583 | 20231207 | 094000 | 1989910050 | 29900 | 29850 | 29950 | 29800 | 1414 |
| 584 | 20231207 | 093900 | 1947651100 | 29800 | 29800 | 29800 | 29750 | 591 |
| 585 | 20231207 | 093800 | 1930043000 | 29800 | 29850 | 29850 | 29750 | 211 |
| 586 | 20231207 | 093700 | 1923752650 | 29850 | 29750 | 29850 | 29700 | 966 |
| 587 | 20231207 | 093600 | 1894992100 | 29750 | 29750 | 29750 | 29650 | 1151 |
| 588 | 20231207 | 093500 | 1860832750 | 29800 | 29750 | 29900 | 29750 | 2097 |
| 589 | 20231207 | 093400 | 1798312800 | 29800 | 29750 | 29850 | 29650 | 2876 |
| 590 | 20231207 | 093300 | 1712679500 | 29750 | 29550 | 29750 | 29550 | 1052 |
| 591 | 20231207 | 093200 | 1681504900 | 29600 | 29600 | 29650 | 29600 | 375 |
| 592 | 20231207 | 093100 | 1670403100 | 29600 | 29550 | 29650 | 29400 | 1134 |
| 593 | 20231207 | 093000 | 1636954650 | 29450 | 29500 | 29500 | 29450 | 2542 |
| 594 | 20231207 | 092900 | 1562078300 | 29450 | 29550 | 29550 | 29450 | 545 |
| 595 | 20231207 | 092800 | 1546001450 | 29500 | 29550 | 29600 | 29500 | 194 |
| 596 | 20231207 | 092700 | 1540265150 | 29550 | 29600 | 29600 | 29500 | 752 |
| 597 | 20231207 | 092600 | 1518042450 | 29600 | 29500 | 29600 | 29500 | 90 |
| 598 | 20231207 | 092500 | 1515384250 | 29500 | 29400 | 29500 | 29350 | 1578 |
| 599 | 20231207 | 092400 | 1468937600 | 29450 | 29500 | 29500 | 29450 | 1858 |
| 600 | 20231207 | 092300 | 1414191750 | 29500 | 29650 | 29700 | 29450 | 2338 |
| 601 | 20231207 | 092200 | 1345155050 | 29650 | 29450 | 29650 | 29450 | 707 |
| 602 | 20231207 | 092100 | 1324219350 | 29500 | 29450 | 29550 | 29450 | 1225 |
| 603 | 20231207 | 092000 | 1288082950 | 29450 | 29400 | 29450 | 29350 | 712 |
| 604 | 20231207 | 091900 | 1267144400 | 29350 | 29450 | 29500 | 29300 | 2339 |
| 605 | 20231207 | 091800 | 1198434000 | 29450 | 29300 | 29450 | 29250 | 2066 |
| 606 | 20231207 | 091700 | 1137772750 | 29300 | 29300 | 29350 | 29250 | 208 |
| 607 | 20231207 | 091600 | 1131676850 | 29250 | 29350 | 29400 | 29250 | 744 |
| 608 | 20231207 | 091500 | 1109858300 | 29300 | 29200 | 29300 | 29150 | 1569 |
| 609 | 20231207 | 091400 | 1064042200 | 29250 | 29200 | 29250 | 29200 | 550 |
| 610 | 20231207 | 091300 | 1047977450 | 29200 | 28900 | 29200 | 28850 | 1958 |
| 611 | 20231207 | 091200 | 991089700 | 28850 | 28900 | 29000 | 28850 | 1599 |
| 612 | 20231207 | 091100 | 944894050 | 28900 | 29000 | 29000 | 28900 | 3301 |
| 613 | 20231207 | 091000 | 849429650 | 29100 | 29050 | 29100 | 29000 | 2340 |
| 614 | 20231207 | 090900 | 781492800 | 29000 | 29200 | 29200 | 29000 | 891 |
| 615 | 20231207 | 090800 | 755601300 | 29200 | 28850 | 29200 | 28850 | 4822 |
| 616 | 20231207 | 090700 | 615449700 | 28850 | 28900 | 28950 | 28800 | 1239 |
| 617 | 20231207 | 090600 | 579639500 | 28900 | 28850 | 28900 | 28750 | 2800 |
| 618 | 20231207 | 090500 | 498893100 | 28850 | 29200 | 29200 | 28800 | 6003 |
| 619 | 20231207 | 090400 | 325249600 | 29200 | 29050 | 29200 | 29050 | 1495 |
| 620 | 20231207 | 090300 | 281745400 | 29100 | 28900 | 29250 | 28900 | 3269 |
| 621 | 20231207 | 090200 | 186885250 | 28950 | 29000 | 29100 | 28900 | 2273 |
| 622 | 20231207 | 090100 | 120972400 | 29000 | 29150 | 29200 | 28950 | 2369 |
| 623 | 20231207 | 090000 | 52101200 | 29150 | 29300 | 29300 | 29150 | 1671 |