33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 3 | 20231214 | 192000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231214 | 191900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231214 | 191800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231214 | 191700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231214 | 191600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231214 | 191500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231214 | 191400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231214 | 191300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231214 | 191200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231214 | 191100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231214 | 191000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231214 | 190900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231214 | 190800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231214 | 190700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231214 | 190600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231214 | 190500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231214 | 190400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231214 | 190300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231214 | 190200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231214 | 190100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231214 | 190000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231214 | 185900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231214 | 185800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231214 | 185700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231214 | 185600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231214 | 185500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231214 | 185400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231214 | 185300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231214 | 185200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231214 | 185100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 33 | 20231214 | 185000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231214 | 184900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231214 | 184800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231214 | 184700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231214 | 184600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231214 | 184500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231214 | 184400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231214 | 184300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231214 | 184200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231214 | 184100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231214 | 184000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231214 | 183900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231214 | 183800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231214 | 183700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231214 | 183600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231214 | 183500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231214 | 183400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231214 | 183300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231214 | 183200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231214 | 183100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231214 | 183000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231214 | 182900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231214 | 182800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231214 | 182700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231214 | 182600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231214 | 182500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231214 | 182400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231214 | 182300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231214 | 182200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231214 | 182100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 63 | 20231214 | 182000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231214 | 181900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231214 | 181800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231214 | 181700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231214 | 181600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231214 | 181500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231214 | 181400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231214 | 181300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231214 | 181200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231214 | 181100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231214 | 181000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231214 | 180900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231214 | 180800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231214 | 180700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231214 | 180600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231214 | 180500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231214 | 180400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231214 | 180300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231214 | 180200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231214 | 180100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231214 | 180000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231214 | 175900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231214 | 175800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231214 | 175700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231214 | 175600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231214 | 175500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231214 | 175400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231214 | 175300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231214 | 175200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231214 | 175100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 93 | 20231214 | 175000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231214 | 174900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231214 | 174800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231214 | 174700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231214 | 174600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231214 | 174500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231214 | 174400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231214 | 174300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231214 | 174200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231214 | 174100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231214 | 174000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231214 | 173900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231214 | 173800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231214 | 173700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231214 | 173600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231214 | 173500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231214 | 173400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231214 | 173300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231214 | 173200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231214 | 173100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231214 | 173000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231214 | 172900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231214 | 172800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231214 | 172700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231214 | 172600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231214 | 172500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231214 | 172400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231214 | 172300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231214 | 172200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231214 | 172100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 123 | 20231214 | 172000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231214 | 171900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231214 | 171800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231214 | 171700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231214 | 171600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231214 | 171500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231214 | 171400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231214 | 171300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231214 | 171200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231214 | 171100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231214 | 171000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231214 | 170900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231214 | 170800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231214 | 170700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231214 | 170600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231214 | 170500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231214 | 170400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231214 | 170300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231214 | 170200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231214 | 170100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231214 | 170000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231214 | 165900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231214 | 165800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231214 | 165700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231214 | 165600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231214 | 165500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231214 | 165400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231214 | 165300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231214 | 165200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231214 | 165100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 153 | 20231214 | 165000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231214 | 164900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231214 | 164800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231214 | 164700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231214 | 164600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231214 | 164500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231214 | 164400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231214 | 164300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231214 | 164200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231214 | 164100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231214 | 164000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231214 | 163900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231214 | 163800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231214 | 163700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231214 | 163600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231214 | 163500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231214 | 163400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231214 | 163300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231214 | 163200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231214 | 163100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231214 | 163000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231214 | 162900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231214 | 162800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231214 | 162700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231214 | 162600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231214 | 162500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231214 | 162400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231214 | 162300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231214 | 162200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231214 | 162100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 183 | 20231214 | 162000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231214 | 161900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20231214 | 161800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20231214 | 161700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231214 | 161600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231214 | 161500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231214 | 161400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231214 | 161300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231214 | 161200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231214 | 161100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231214 | 161000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231214 | 160900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231214 | 160800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20231214 | 160700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20231214 | 160600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20231214 | 160500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20231214 | 160400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20231214 | 160300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20231214 | 160200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20231214 | 160100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20231214 | 160000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20231214 | 155900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20231214 | 155800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20231214 | 155700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20231214 | 155600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20231214 | 155500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20231214 | 155400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20231214 | 155300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20231214 | 155200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20231214 | 155100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 213 | 20231214 | 155000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20231214 | 154900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20231214 | 154800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20231214 | 154700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20231214 | 154600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20231214 | 154500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20231214 | 154400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20231214 | 154300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20231214 | 154200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20231214 | 154100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20231214 | 154000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20231214 | 153900 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20231214 | 153800 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20231214 | 153700 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20231214 | 153600 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20231214 | 153500 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20231214 | 153400 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20231214 | 153300 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20231214 | 153200 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20231214 | 153100 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20231214 | 153000 | 8303643800 | 30200 | 30200 | 30200 | 30200 | 5946 |
| 234 | 20231214 | 152900 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20231214 | 152800 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20231214 | 152700 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20231214 | 152600 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20231214 | 152500 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20231214 | 152400 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20231214 | 152300 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20231214 | 152200 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20231214 | 152100 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 243 | 20231214 | 152000 | 8124074600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20231214 | 151900 | 8124074600 | 30300 | 30300 | 30300 | 30250 | 2732 |
| 245 | 20231214 | 151800 | 8041316100 | 30300 | 30250 | 30300 | 30250 | 393 |
| 246 | 20231214 | 151700 | 8029411300 | 30300 | 30300 | 30300 | 30250 | 137 |
| 247 | 20231214 | 151600 | 8025262900 | 30300 | 30350 | 30350 | 30250 | 674 |
| 248 | 20231214 | 151500 | 8004841000 | 30350 | 30300 | 30350 | 30300 | 211 |
| 249 | 20231214 | 151400 | 7998442150 | 30350 | 30300 | 30350 | 30250 | 219 |
| 250 | 20231214 | 151300 | 7991810200 | 30300 | 30300 | 30350 | 30250 | 625 |
| 251 | 20231214 | 151200 | 7972876500 | 30300 | 30300 | 30300 | 30250 | 406 |
| 252 | 20231214 | 151100 | 7960583800 | 30300 | 30300 | 30350 | 30300 | 286 |
| 253 | 20231214 | 151000 | 7951916750 | 30250 | 30300 | 30300 | 30250 | 1305 |
| 254 | 20231214 | 150900 | 7912381450 | 30300 | 30250 | 30300 | 30200 | 946 |
| 255 | 20231214 | 150800 | 7883756650 | 30300 | 30250 | 30300 | 30250 | 1029 |
| 256 | 20231214 | 150700 | 7852629000 | 30250 | 30300 | 30350 | 30250 | 1042 |
| 257 | 20231214 | 150600 | 7821056200 | 30250 | 30300 | 30350 | 30250 | 536 |
| 258 | 20231214 | 150500 | 7804819700 | 30350 | 30300 | 30350 | 30300 | 252 |
| 259 | 20231214 | 150400 | 7797180750 | 30350 | 30300 | 30350 | 30250 | 319 |
| 260 | 20231214 | 150300 | 7787521950 | 30350 | 30300 | 30350 | 30250 | 238 |
| 261 | 20231214 | 150200 | 7780311750 | 30250 | 30300 | 30350 | 30250 | 321 |
| 262 | 20231214 | 150100 | 7770591450 | 30250 | 30300 | 30300 | 30250 | 339 |
| 263 | 20231214 | 150000 | 7760334350 | 30250 | 30250 | 30300 | 30200 | 302 |
| 264 | 20231214 | 145900 | 7751201000 | 30300 | 30250 | 30300 | 30250 | 640 |
| 265 | 20231214 | 145800 | 7731834200 | 30250 | 30300 | 30300 | 30250 | 416 |
| 266 | 20231214 | 145700 | 7719244000 | 30250 | 30300 | 30300 | 30250 | 508 |
| 267 | 20231214 | 145600 | 7703865200 | 30300 | 30250 | 30300 | 30250 | 1626 |
| 268 | 20231214 | 145500 | 7654675750 | 30300 | 30300 | 30300 | 30250 | 402 |
| 269 | 20231214 | 145400 | 7642504150 | 30250 | 30300 | 30300 | 30250 | 429 |
| 270 | 20231214 | 145300 | 7629514950 | 30300 | 30300 | 30350 | 30250 | 240 |
| 271 | 20231214 | 145200 | 7622242100 | 30350 | 30300 | 30350 | 30250 | 701 |
| 272 | 20231214 | 145100 | 7601004150 | 30350 | 30300 | 30350 | 30300 | 299 |
| 273 | 20231214 | 145000 | 7591942750 | 30300 | 30350 | 30350 | 30300 | 268 |
| 274 | 20231214 | 144900 | 7583821950 | 30300 | 30250 | 30350 | 30250 | 408 |
| 275 | 20231214 | 144800 | 7571454550 | 30250 | 30250 | 30350 | 30250 | 321 |
| 276 | 20231214 | 144700 | 7561735600 | 30250 | 30250 | 30300 | 30200 | 520 |
| 277 | 20231214 | 144600 | 7546000450 | 30300 | 30300 | 30300 | 30250 | 273 |
| 278 | 20231214 | 144500 | 7537738350 | 30300 | 30250 | 30350 | 30250 | 301 |
| 279 | 20231214 | 144400 | 7528623100 | 30300 | 30300 | 30350 | 30200 | 2674 |
| 280 | 20231214 | 144300 | 7447648200 | 30250 | 30200 | 30250 | 30200 | 437 |
| 281 | 20231214 | 144200 | 7434444300 | 30200 | 30150 | 30200 | 30150 | 138 |
| 282 | 20231214 | 144100 | 7430281550 | 30150 | 30150 | 30200 | 30150 | 672 |
| 283 | 20231214 | 144000 | 7409995550 | 30200 | 30150 | 30200 | 30150 | 593 |
| 284 | 20231214 | 143900 | 7392115350 | 30200 | 30200 | 30200 | 30150 | 377 |
| 285 | 20231214 | 143800 | 7380736200 | 30150 | 30200 | 30300 | 30150 | 857 |
| 286 | 20231214 | 143700 | 7354832350 | 30200 | 30150 | 30200 | 30150 | 222 |
| 287 | 20231214 | 143600 | 7348138750 | 30150 | 30250 | 30250 | 30150 | 1218 |
| 288 | 20231214 | 143500 | 7311342850 | 30250 | 30200 | 30250 | 30150 | 348 |
| 289 | 20231214 | 143400 | 7300844750 | 30150 | 30200 | 30250 | 30150 | 741 |
| 290 | 20231214 | 143300 | 7278462900 | 30200 | 30250 | 30250 | 30200 | 487 |
| 291 | 20231214 | 143200 | 7263740950 | 30200 | 30100 | 30200 | 30100 | 1064 |
| 292 | 20231214 | 143100 | 7231634000 | 30100 | 30150 | 30200 | 30100 | 639 |
| 293 | 20231214 | 143000 | 7212373200 | 30150 | 30150 | 30200 | 30150 | 488 |
| 294 | 20231214 | 142900 | 7197649350 | 30200 | 30100 | 30200 | 30100 | 1905 |
| 295 | 20231214 | 142800 | 7140183550 | 30100 | 30100 | 30150 | 30100 | 381 |
| 296 | 20231214 | 142700 | 7128697950 | 30150 | 30150 | 30150 | 30100 | 137 |
| 297 | 20231214 | 142600 | 7124568650 | 30100 | 30100 | 30150 | 30100 | 230 |
| 298 | 20231214 | 142500 | 7117637750 | 30150 | 30150 | 30150 | 30100 | 317 |
| 299 | 20231214 | 142400 | 7108091300 | 30150 | 30150 | 30150 | 30100 | 208 |
| 300 | 20231214 | 142300 | 7101822900 | 30100 | 30100 | 30150 | 30100 | 546 |
| 301 | 20231214 | 142200 | 7085373650 | 30150 | 30100 | 30150 | 30100 | 255 |
| 302 | 20231214 | 142100 | 7077694200 | 30150 | 30150 | 30150 | 30100 | 317 |
| 303 | 20231214 | 142000 | 7068149800 | 30100 | 30100 | 30150 | 30100 | 132 |
| 304 | 20231214 | 141900 | 7064176500 | 30100 | 30100 | 30150 | 30100 | 111 |
| 305 | 20231214 | 141800 | 7060835050 | 30100 | 30150 | 30200 | 30100 | 464 |
| 306 | 20231214 | 141700 | 7046855050 | 30150 | 30150 | 30200 | 30150 | 46 |
| 307 | 20231214 | 141600 | 7045468050 | 30150 | 30100 | 30200 | 30100 | 471 |
| 308 | 20231214 | 141500 | 7031289600 | 30150 | 30150 | 30200 | 30100 | 92 |
| 309 | 20231214 | 141400 | 7028512450 | 30150 | 30100 | 30150 | 30100 | 780 |
| 310 | 20231214 | 141300 | 7004996000 | 30100 | 30150 | 30150 | 30100 | 113 |
| 311 | 20231214 | 141200 | 7001590800 | 30100 | 30150 | 30150 | 30050 | 1078 |
| 312 | 20231214 | 141100 | 6969171450 | 30100 | 30150 | 30200 | 30100 | 2033 |
| 313 | 20231214 | 141000 | 6907911850 | 30250 | 30200 | 30250 | 30150 | 608 |
| 314 | 20231214 | 140900 | 6889575600 | 30250 | 30250 | 30250 | 30150 | 431 |
| 315 | 20231214 | 140800 | 6876559850 | 30200 | 30250 | 30250 | 30200 | 383 |
| 316 | 20231214 | 140700 | 6864992500 | 30250 | 30300 | 30300 | 30200 | 681 |
| 317 | 20231214 | 140600 | 6844399250 | 30300 | 30250 | 30300 | 30250 | 198 |
| 318 | 20231214 | 140500 | 6838404150 | 30250 | 30250 | 30300 | 30250 | 146 |
| 319 | 20231214 | 140400 | 6833983900 | 30300 | 30250 | 30300 | 30250 | 138 |
| 320 | 20231214 | 140300 | 6829808900 | 30300 | 30250 | 30300 | 30250 | 97 |
| 321 | 20231214 | 140200 | 6826870550 | 30250 | 30250 | 30250 | 30250 | 252 |
| 322 | 20231214 | 140100 | 6819247550 | 30250 | 30200 | 30250 | 30200 | 394 |
| 323 | 20231214 | 140000 | 6807329850 | 30250 | 30250 | 30250 | 30200 | 171 |
| 324 | 20231214 | 135900 | 6802161800 | 30200 | 30250 | 30250 | 30200 | 187 |
| 325 | 20231214 | 135800 | 6796510700 | 30200 | 30200 | 30250 | 30200 | 160 |
| 326 | 20231214 | 135700 | 6791673700 | 30250 | 30200 | 30250 | 30200 | 43 |
| 327 | 20231214 | 135600 | 6790374550 | 30150 | 30150 | 30200 | 30150 | 45 |
| 328 | 20231214 | 135500 | 6789017500 | 30150 | 30150 | 30250 | 30150 | 305 |
| 329 | 20231214 | 135400 | 6779811400 | 30150 | 30150 | 30150 | 30100 | 2231 |
| 330 | 20231214 | 135300 | 6712592700 | 30200 | 30200 | 30200 | 30150 | 133 |
| 331 | 20231214 | 135200 | 6708576350 | 30200 | 30200 | 30200 | 30200 | 157 |
| 332 | 20231214 | 135100 | 6703834950 | 30200 | 30150 | 30250 | 30150 | 286 |
| 333 | 20231214 | 135000 | 6695197800 | 30150 | 30100 | 30150 | 30100 | 275 |
| 334 | 20231214 | 134900 | 6686914900 | 30100 | 30100 | 30100 | 30050 | 649 |
| 335 | 20231214 | 134800 | 6667382400 | 30100 | 30100 | 30150 | 30050 | 2286 |
| 336 | 20231214 | 134700 | 6598541200 | 30100 | 30150 | 30150 | 30100 | 529 |
| 337 | 20231214 | 134600 | 6582612900 | 30150 | 30100 | 30150 | 30100 | 136 |
| 338 | 20231214 | 134500 | 6578514250 | 30100 | 30100 | 30150 | 30100 | 213 |
| 339 | 20231214 | 134400 | 6572095300 | 30100 | 30100 | 30100 | 30100 | 26 |
| 340 | 20231214 | 134300 | 6571312700 | 30150 | 30100 | 30150 | 30100 | 170 |
| 341 | 20231214 | 134200 | 6566191450 | 30100 | 30150 | 30150 | 30100 | 317 |
| 342 | 20231214 | 134100 | 6556636750 | 30100 | 30100 | 30150 | 30100 | 45 |
| 343 | 20231214 | 134000 | 6555281750 | 30100 | 30150 | 30150 | 30100 | 907 |
| 344 | 20231214 | 133900 | 6527936900 | 30150 | 30200 | 30200 | 30150 | 72 |
| 345 | 20231214 | 133800 | 6525765550 | 30200 | 30250 | 30250 | 30200 | 1207 |
| 346 | 20231214 | 133700 | 6489312400 | 30250 | 30250 | 30250 | 30200 | 1143 |
| 347 | 20231214 | 133600 | 6454738550 | 30200 | 30300 | 30300 | 30200 | 1125 |
| 348 | 20231214 | 133500 | 6420711150 | 30300 | 30350 | 30350 | 30300 | 60 |
| 349 | 20231214 | 133400 | 6418893100 | 30300 | 30250 | 30300 | 30250 | 969 |
| 350 | 20231214 | 133300 | 6389532750 | 30300 | 30400 | 30400 | 30300 | 509 |
| 351 | 20231214 | 133200 | 6374102450 | 30400 | 30350 | 30400 | 30350 | 227 |
| 352 | 20231214 | 133100 | 6367210150 | 30350 | 30350 | 30350 | 30300 | 558 |
| 353 | 20231214 | 133000 | 6350279950 | 30300 | 30300 | 30350 | 30300 | 50 |
| 354 | 20231214 | 132900 | 6348764700 | 30300 | 30300 | 30300 | 30300 | 70 |
| 355 | 20231214 | 132800 | 6346643700 | 30300 | 30350 | 30350 | 30300 | 119 |
| 356 | 20231214 | 132700 | 6343033550 | 30350 | 30400 | 30400 | 30350 | 549 |
| 357 | 20231214 | 132600 | 6326368950 | 30400 | 30400 | 30400 | 30400 | 69 |
| 358 | 20231214 | 132500 | 6324271350 | 30400 | 30400 | 30400 | 30400 | 38 |
| 359 | 20231214 | 132400 | 6323116150 | 30400 | 30400 | 30450 | 30400 | 132 |
| 360 | 20231214 | 132300 | 6319102850 | 30400 | 30450 | 30450 | 30350 | 189 |
| 361 | 20231214 | 132200 | 6313357050 | 30400 | 30450 | 30500 | 30400 | 1716 |
| 362 | 20231214 | 132100 | 6261103450 | 30450 | 30400 | 30450 | 30400 | 45 |
| 363 | 20231214 | 132000 | 6259734050 | 30450 | 30350 | 30450 | 30350 | 920 |
| 364 | 20231214 | 131900 | 6231767250 | 30350 | 30350 | 30400 | 30350 | 61 |
| 365 | 20231214 | 131800 | 6229913450 | 30300 | 30300 | 30300 | 30300 | 52 |
| 366 | 20231214 | 131700 | 6228337850 | 30350 | 30350 | 30350 | 30300 | 41 |
| 367 | 20231214 | 131600 | 6227093850 | 30250 | 30350 | 30350 | 30250 | 805 |
| 368 | 20231214 | 131500 | 6202694300 | 30350 | 30400 | 30400 | 30350 | 120 |
| 369 | 20231214 | 131400 | 6199052200 | 30350 | 30350 | 30400 | 30350 | 106 |
| 370 | 20231214 | 131300 | 6195834550 | 30350 | 30350 | 30400 | 30350 | 128 |
| 371 | 20231214 | 131200 | 6191949650 | 30400 | 30400 | 30400 | 30350 | 121 |
| 372 | 20231214 | 131100 | 6188271850 | 30350 | 30350 | 30400 | 30350 | 587 |
| 373 | 20231214 | 131000 | 6170451050 | 30350 | 30300 | 30350 | 30250 | 374 |
| 374 | 20231214 | 130900 | 6159119250 | 30300 | 30300 | 30300 | 30250 | 279 |
| 375 | 20231214 | 130800 | 6150676000 | 30250 | 30300 | 30300 | 30200 | 110 |
| 376 | 20231214 | 130700 | 6147348000 | 30250 | 30250 | 30300 | 30200 | 869 |
| 377 | 20231214 | 130600 | 6121065450 | 30250 | 30250 | 30250 | 30200 | 40 |
| 378 | 20231214 | 130500 | 6119855500 | 30200 | 30300 | 30300 | 30200 | 718 |
| 379 | 20231214 | 130400 | 6098163000 | 30250 | 30250 | 30250 | 30200 | 352 |
| 380 | 20231214 | 130300 | 6087517200 | 30250 | 30250 | 30250 | 30200 | 1116 |
| 381 | 20231214 | 130200 | 6053784550 | 30250 | 30250 | 30250 | 30200 | 1747 |
| 382 | 20231214 | 130100 | 6000950650 | 30200 | 30200 | 30250 | 30100 | 1446 |
| 383 | 20231214 | 130000 | 5957349150 | 30200 | 30250 | 30250 | 30150 | 125 |
| 384 | 20231214 | 125900 | 5953572450 | 30200 | 30200 | 30200 | 30150 | 132 |
| 385 | 20231214 | 125800 | 5949588950 | 30250 | 30200 | 30250 | 30150 | 294 |
| 386 | 20231214 | 125700 | 5940708650 | 30200 | 30150 | 30200 | 30150 | 154 |
| 387 | 20231214 | 125600 | 5936060800 | 30150 | 30150 | 30200 | 30150 | 71 |
| 388 | 20231214 | 125500 | 5933918250 | 30150 | 30150 | 30200 | 30150 | 81 |
| 389 | 20231214 | 125400 | 5931474450 | 30200 | 30150 | 30200 | 30100 | 548 |
| 390 | 20231214 | 125300 | 5914953000 | 30150 | 30150 | 30150 | 30100 | 113 |
| 391 | 20231214 | 125200 | 5911547550 | 30150 | 30150 | 30150 | 30100 | 116 |
| 392 | 20231214 | 125100 | 5908052850 | 30150 | 30200 | 30200 | 30150 | 99 |
| 393 | 20231214 | 125000 | 5905066700 | 30150 | 30100 | 30150 | 30100 | 98 |
| 394 | 20231214 | 124900 | 5902112950 | 30150 | 30200 | 30200 | 30150 | 266 |
| 395 | 20231214 | 124800 | 5894089950 | 30200 | 30200 | 30200 | 30150 | 162 |
| 396 | 20231214 | 124700 | 5889201900 | 30200 | 30100 | 30200 | 30100 | 1705 |
| 397 | 20231214 | 124600 | 5837855100 | 30100 | 30050 | 30100 | 30050 | 172 |
| 398 | 20231214 | 124500 | 5832679800 | 30100 | 30050 | 30100 | 30050 | 337 |
| 399 | 20231214 | 124400 | 5822551250 | 30100 | 30050 | 30100 | 30000 | 163 |
| 400 | 20231214 | 124300 | 5817648900 | 30050 | 30100 | 30150 | 29950 | 439 |
| 401 | 20231214 | 124200 | 5804473100 | 30100 | 30100 | 30100 | 30100 | 65 |
| 402 | 20231214 | 124100 | 5802516600 | 30100 | 30100 | 30150 | 30100 | 70 |
| 403 | 20231214 | 124000 | 5800409350 | 30100 | 30100 | 30150 | 30100 | 170 |
| 404 | 20231214 | 123900 | 5795291500 | 30150 | 30150 | 30150 | 30100 | 75 |
| 405 | 20231214 | 123800 | 5793031150 | 30100 | 30100 | 30150 | 30050 | 84 |
| 406 | 20231214 | 123700 | 5790502250 | 30150 | 30100 | 30150 | 29950 | 52 |
| 407 | 20231214 | 123600 | 5788939000 | 30150 | 30000 | 30150 | 29900 | 5589 |
| 408 | 20231214 | 123500 | 5621189850 | 30000 | 30000 | 30050 | 30000 | 133 |
| 409 | 20231214 | 123400 | 5617198950 | 30000 | 30050 | 30050 | 30000 | 309 |
| 410 | 20231214 | 123300 | 5607926500 | 30050 | 30000 | 30050 | 30000 | 85 |
| 411 | 20231214 | 123200 | 5605373650 | 30000 | 29950 | 30000 | 29950 | 1212 |
| 412 | 20231214 | 123100 | 5569015550 | 29950 | 30000 | 30000 | 29900 | 302 |
| 413 | 20231214 | 123000 | 5559980850 | 29950 | 29950 | 29950 | 29950 | 95 |
| 414 | 20231214 | 122900 | 5557135600 | 30000 | 29950 | 30000 | 29900 | 1721 |
| 415 | 20231214 | 122800 | 5505611250 | 30000 | 30000 | 30000 | 29950 | 377 |
| 416 | 20231214 | 122700 | 5494316450 | 30000 | 30000 | 30000 | 29950 | 340 |
| 417 | 20231214 | 122600 | 5484129900 | 30000 | 30000 | 30000 | 30000 | 137 |
| 418 | 20231214 | 122500 | 5480019900 | 30000 | 29950 | 30000 | 29950 | 341 |
| 419 | 20231214 | 122400 | 5469803350 | 30000 | 30000 | 30050 | 29950 | 196 |
| 420 | 20231214 | 122300 | 5463922850 | 30000 | 29950 | 30000 | 29950 | 320 |
| 421 | 20231214 | 122200 | 5454329150 | 30000 | 30050 | 30050 | 30000 | 380 |
| 422 | 20231214 | 122100 | 5442928350 | 30050 | 30050 | 30050 | 30000 | 453 |
| 423 | 20231214 | 122000 | 5429328550 | 30050 | 30100 | 30100 | 30000 | 499 |
| 424 | 20231214 | 121900 | 5414333700 | 30100 | 30100 | 30100 | 30000 | 337 |
| 425 | 20231214 | 121800 | 5404213900 | 30100 | 30150 | 30150 | 30100 | 120 |
| 426 | 20231214 | 121700 | 5400597600 | 30150 | 30100 | 30150 | 30100 | 31 |
| 427 | 20231214 | 121600 | 5399663650 | 30150 | 30050 | 30150 | 30000 | 381 |
| 428 | 20231214 | 121500 | 5388220850 | 30100 | 30100 | 30100 | 30050 | 59 |
| 429 | 20231214 | 121400 | 5386445300 | 30100 | 30100 | 30100 | 30100 | 67 |
| 430 | 20231214 | 121300 | 5384428600 | 30100 | 30050 | 30100 | 29950 | 380 |
| 431 | 20231214 | 121200 | 5373022100 | 30050 | 30050 | 30100 | 30050 | 87 |
| 432 | 20231214 | 121100 | 5370406950 | 29950 | 30100 | 30150 | 29950 | 1537 |
| 433 | 20231214 | 121000 | 5324263050 | 30100 | 30050 | 30100 | 30050 | 1063 |
| 434 | 20231214 | 120900 | 5292282250 | 30100 | 30100 | 30100 | 30050 | 109 |
| 435 | 20231214 | 120800 | 5289004250 | 30100 | 30150 | 30150 | 30050 | 248 |
| 436 | 20231214 | 120700 | 5281538150 | 30100 | 30100 | 30150 | 30050 | 788 |
| 437 | 20231214 | 120600 | 5257828000 | 30150 | 30100 | 30150 | 30050 | 492 |
| 438 | 20231214 | 120500 | 5243020850 | 30100 | 30000 | 30100 | 30000 | 101 |
| 439 | 20231214 | 120400 | 5239986750 | 30000 | 30050 | 30100 | 29950 | 715 |
| 440 | 20231214 | 120300 | 5218529450 | 30050 | 30050 | 30100 | 30050 | 154 |
| 441 | 20231214 | 120200 | 5213900600 | 30050 | 30000 | 30050 | 30000 | 549 |
| 442 | 20231214 | 120100 | 5197422100 | 30000 | 30000 | 30050 | 29950 | 958 |
| 443 | 20231214 | 120000 | 5168680850 | 30000 | 30050 | 30050 | 30000 | 83 |
| 444 | 20231214 | 115900 | 5166187250 | 30000 | 30050 | 30050 | 30000 | 374 |
| 445 | 20231214 | 115800 | 5154950250 | 30050 | 30000 | 30050 | 30000 | 110 |
| 446 | 20231214 | 115700 | 5151647000 | 30000 | 30050 | 30050 | 30000 | 246 |
| 447 | 20231214 | 115600 | 5144265900 | 30050 | 29950 | 30050 | 29950 | 194 |
| 448 | 20231214 | 115500 | 5138445350 | 30000 | 29900 | 30000 | 29900 | 1792 |
| 449 | 20231214 | 115400 | 5084774100 | 29900 | 29950 | 29950 | 29900 | 680 |
| 450 | 20231214 | 115300 | 5064440150 | 29900 | 29950 | 29950 | 29900 | 115 |
| 451 | 20231214 | 115200 | 5060999200 | 29900 | 29950 | 29950 | 29900 | 250 |
| 452 | 20231214 | 115100 | 5053520600 | 29950 | 29900 | 29950 | 29900 | 87 |
| 453 | 20231214 | 115000 | 5050917650 | 29900 | 29950 | 29950 | 29900 | 152 |
| 454 | 20231214 | 114900 | 5046367450 | 29950 | 29900 | 29950 | 29850 | 327 |
| 455 | 20231214 | 114800 | 5036590550 | 29900 | 29900 | 29900 | 29850 | 74 |
| 456 | 20231214 | 114700 | 5034378600 | 29900 | 29800 | 29900 | 29800 | 2875 |
| 457 | 20231214 | 114600 | 4948615100 | 29800 | 29850 | 29850 | 29800 | 166 |
| 458 | 20231214 | 114500 | 4943660650 | 29850 | 29850 | 29850 | 29800 | 2113 |
| 459 | 20231214 | 114400 | 4880687100 | 29850 | 29900 | 29900 | 29850 | 2585 |
| 460 | 20231214 | 114300 | 4803515150 | 29900 | 29950 | 29950 | 29850 | 663 |
| 461 | 20231214 | 114200 | 4783694350 | 29950 | 29900 | 30000 | 29900 | 697 |
| 462 | 20231214 | 114100 | 4762828000 | 29900 | 29950 | 29950 | 29900 | 90 |
| 463 | 20231214 | 114000 | 4760133500 | 29950 | 29900 | 30000 | 29850 | 968 |
| 464 | 20231214 | 113900 | 4731187350 | 29950 | 30000 | 30000 | 29900 | 768 |
| 465 | 20231214 | 113800 | 4708184650 | 30000 | 30000 | 30000 | 29950 | 135 |
| 466 | 20231214 | 113700 | 4704135450 | 30000 | 29950 | 30000 | 29900 | 2347 |
| 467 | 20231214 | 113600 | 4633826500 | 29900 | 29900 | 29950 | 29900 | 97 |
| 468 | 20231214 | 113500 | 4630923900 | 29900 | 29900 | 29950 | 29900 | 507 |
| 469 | 20231214 | 113400 | 4615761800 | 29900 | 29900 | 29950 | 29850 | 191 |
| 470 | 20231214 | 113300 | 4610053050 | 29900 | 29950 | 29950 | 29850 | 131 |
| 471 | 20231214 | 113200 | 4606135700 | 29900 | 29900 | 29900 | 29850 | 511 |
| 472 | 20231214 | 113100 | 4590858350 | 29900 | 29950 | 29950 | 29900 | 159 |
| 473 | 20231214 | 113000 | 4586102250 | 29900 | 29950 | 29950 | 29900 | 279 |
| 474 | 20231214 | 112900 | 4577758250 | 30000 | 29850 | 30000 | 29850 | 466 |
| 475 | 20231214 | 112800 | 4563835400 | 29900 | 29850 | 29900 | 29850 | 315 |
| 476 | 20231214 | 112700 | 4554418150 | 29900 | 29900 | 29900 | 29850 | 753 |
| 477 | 20231214 | 112600 | 4531913400 | 29900 | 29900 | 29900 | 29850 | 309 |
| 478 | 20231214 | 112500 | 4522674650 | 29900 | 29900 | 29900 | 29850 | 688 |
| 479 | 20231214 | 112400 | 4502118200 | 29900 | 29850 | 29950 | 29850 | 545 |
| 480 | 20231214 | 112300 | 4485837150 | 29850 | 29900 | 29900 | 29850 | 1117 |
| 481 | 20231214 | 112200 | 4452463350 | 29900 | 29900 | 29900 | 29850 | 794 |
| 482 | 20231214 | 112100 | 4428758450 | 29850 | 29900 | 29900 | 29850 | 480 |
| 483 | 20231214 | 112000 | 4414422350 | 29900 | 29900 | 30000 | 29900 | 489 |
| 484 | 20231214 | 111900 | 4399799450 | 29900 | 29900 | 30000 | 29850 | 2382 |
| 485 | 20231214 | 111800 | 4328603500 | 29950 | 30050 | 30050 | 29950 | 1522 |
| 486 | 20231214 | 111700 | 4283003300 | 30000 | 30050 | 30100 | 30000 | 404 |
| 487 | 20231214 | 111600 | 4270880150 | 30050 | 30100 | 30100 | 30000 | 578 |
| 488 | 20231214 | 111500 | 4253533600 | 30000 | 30050 | 30100 | 30000 | 563 |
| 489 | 20231214 | 111400 | 4236636650 | 30150 | 30150 | 30150 | 30000 | 344 |
| 490 | 20231214 | 111300 | 4226309150 | 30150 | 30050 | 30150 | 30000 | 472 |
| 491 | 20231214 | 111200 | 4212135500 | 30050 | 30100 | 30100 | 30050 | 318 |
| 492 | 20231214 | 111100 | 4202578750 | 30150 | 30000 | 30150 | 30000 | 451 |
| 493 | 20231214 | 111000 | 4189027450 | 30050 | 30050 | 30050 | 30000 | 656 |
| 494 | 20231214 | 110900 | 4169326900 | 30000 | 30150 | 30150 | 30000 | 1991 |
| 495 | 20231214 | 110800 | 4109548100 | 30100 | 30150 | 30200 | 30050 | 1310 |
| 496 | 20231214 | 110700 | 4070152200 | 30200 | 30100 | 30200 | 30050 | 798 |
| 497 | 20231214 | 110600 | 4046158800 | 30100 | 30100 | 30100 | 30050 | 720 |
| 498 | 20231214 | 110500 | 4024492100 | 30100 | 30150 | 30150 | 30100 | 465 |
| 499 | 20231214 | 110400 | 4010487050 | 30200 | 30250 | 30250 | 30100 | 2815 |
| 500 | 20231214 | 110300 | 3925651000 | 30250 | 30150 | 30250 | 30100 | 1022 |
| 501 | 20231214 | 110200 | 3894853400 | 30200 | 30250 | 30250 | 30100 | 511 |
| 502 | 20231214 | 110100 | 3879447450 | 30150 | 30150 | 30150 | 30150 | 521 |
| 503 | 20231214 | 110000 | 3863739300 | 30150 | 30150 | 30150 | 30150 | 416 |
| 504 | 20231214 | 105900 | 3851196900 | 30100 | 30150 | 30200 | 30100 | 1110 |
| 505 | 20231214 | 105800 | 3817729950 | 30150 | 30200 | 30200 | 30150 | 584 |
| 506 | 20231214 | 105700 | 3800121750 | 30250 | 30150 | 30250 | 30150 | 380 |
| 507 | 20231214 | 105600 | 3788646550 | 30200 | 30200 | 30200 | 30200 | 228 |
| 508 | 20231214 | 105500 | 3781760950 | 30150 | 30200 | 30200 | 30150 | 682 |
| 509 | 20231214 | 105400 | 3761170500 | 30200 | 30200 | 30200 | 30200 | 1101 |
| 510 | 20231214 | 105300 | 3727920300 | 30200 | 30250 | 30300 | 30200 | 161 |
| 511 | 20231214 | 105200 | 3723050700 | 30300 | 30350 | 30350 | 30300 | 61 |
| 512 | 20231214 | 105100 | 3721202000 | 30350 | 30250 | 30350 | 30250 | 987 |
| 513 | 20231214 | 105000 | 3691271000 | 30300 | 30300 | 30300 | 30250 | 66 |
| 514 | 20231214 | 104900 | 3689271250 | 30300 | 30350 | 30350 | 30300 | 1547 |
| 515 | 20231214 | 104800 | 3642396700 | 30350 | 30350 | 30350 | 30300 | 529 |
| 516 | 20231214 | 104700 | 3626343550 | 30350 | 30350 | 30350 | 30350 | 392 |
| 517 | 20231214 | 104600 | 3614446350 | 30400 | 30350 | 30500 | 30300 | 1023 |
| 518 | 20231214 | 104500 | 3583358250 | 30300 | 30300 | 30350 | 30300 | 65 |
| 519 | 20231214 | 104400 | 3581388450 | 30300 | 30400 | 30400 | 30300 | 306 |
| 520 | 20231214 | 104300 | 3572100500 | 30400 | 30400 | 30400 | 30400 | 129 |
| 521 | 20231214 | 104200 | 3568178900 | 30450 | 30350 | 30450 | 30350 | 383 |
| 522 | 20231214 | 104100 | 3556554350 | 30400 | 30400 | 30400 | 30400 | 158 |
| 523 | 20231214 | 104000 | 3551751150 | 30400 | 30350 | 30400 | 30350 | 91 |
| 524 | 20231214 | 103900 | 3548987700 | 30400 | 30400 | 30400 | 30350 | 96 |
| 525 | 20231214 | 103800 | 3546070500 | 30400 | 30400 | 30400 | 30400 | 193 |
| 526 | 20231214 | 103700 | 3540203300 | 30400 | 30350 | 30450 | 30350 | 129 |
| 527 | 20231214 | 103600 | 3536282850 | 30350 | 30400 | 30400 | 30350 | 456 |
| 528 | 20231214 | 103500 | 3522434700 | 30400 | 30400 | 30400 | 30400 | 286 |
| 529 | 20231214 | 103400 | 3513740300 | 30400 | 30450 | 30450 | 30400 | 132 |
| 530 | 20231214 | 103300 | 3509721000 | 30450 | 30400 | 30450 | 30400 | 225 |
| 531 | 20231214 | 103200 | 3502879750 | 30400 | 30550 | 30550 | 30250 | 1185 |
| 532 | 20231214 | 103100 | 3466901800 | 30550 | 30650 | 30700 | 30550 | 746 |
| 533 | 20231214 | 103000 | 3444042950 | 30650 | 30500 | 30650 | 30500 | 4285 |
| 534 | 20231214 | 102900 | 3313173650 | 30500 | 30450 | 30500 | 30450 | 272 |
| 535 | 20231214 | 102800 | 3304891200 | 30450 | 30450 | 30500 | 30450 | 407 |
| 536 | 20231214 | 102700 | 3292493050 | 30450 | 30400 | 30450 | 30400 | 217 |
| 537 | 20231214 | 102600 | 3285888600 | 30350 | 30450 | 30500 | 30350 | 1181 |
| 538 | 20231214 | 102500 | 3249918550 | 30450 | 30400 | 30450 | 30350 | 713 |
| 539 | 20231214 | 102400 | 3228233850 | 30350 | 30300 | 30350 | 30300 | 754 |
| 540 | 20231214 | 102300 | 3205358150 | 30300 | 30300 | 30350 | 30300 | 1406 |
| 541 | 20231214 | 102200 | 3162737300 | 30300 | 30300 | 30350 | 30300 | 419 |
| 542 | 20231214 | 102100 | 3150041000 | 30350 | 30250 | 30350 | 30250 | 1078 |
| 543 | 20231214 | 102000 | 3117382200 | 30200 | 30200 | 30250 | 30100 | 2560 |
| 544 | 20231214 | 101900 | 3040060700 | 30100 | 30200 | 30200 | 30100 | 113 |
| 545 | 20231214 | 101800 | 3036651550 | 30150 | 30100 | 30150 | 30050 | 1180 |
| 546 | 20231214 | 101700 | 3001084050 | 30150 | 30100 | 30150 | 30100 | 330 |
| 547 | 20231214 | 101600 | 2991146950 | 30150 | 30100 | 30200 | 30100 | 469 |
| 548 | 20231214 | 101500 | 2977017650 | 30150 | 30200 | 30200 | 30100 | 265 |
| 549 | 20231214 | 101400 | 2969032650 | 30200 | 30150 | 30200 | 30100 | 245 |
| 550 | 20231214 | 101300 | 2961647650 | 30150 | 30150 | 30150 | 30100 | 86 |
| 551 | 20231214 | 101200 | 2959055800 | 30150 | 30150 | 30150 | 30150 | 47 |
| 552 | 20231214 | 101100 | 2957638750 | 30150 | 30100 | 30150 | 30100 | 228 |
| 553 | 20231214 | 101000 | 2950768250 | 30100 | 30150 | 30150 | 30100 | 181 |
| 554 | 20231214 | 100900 | 2945311150 | 30200 | 30200 | 30200 | 30150 | 180 |
| 555 | 20231214 | 100800 | 2939881800 | 30200 | 30150 | 30200 | 30150 | 118 |
| 556 | 20231214 | 100700 | 2936320500 | 30150 | 30200 | 30200 | 30100 | 69 |
| 557 | 20231214 | 100600 | 2934240600 | 30100 | 30200 | 30200 | 30100 | 529 |
| 558 | 20231214 | 100500 | 2918305000 | 30250 | 30200 | 30250 | 30100 | 1288 |
| 559 | 20231214 | 100400 | 2879414300 | 30250 | 30150 | 30250 | 30150 | 782 |
| 560 | 20231214 | 100300 | 2855800850 | 30150 | 30100 | 30200 | 30100 | 615 |
| 561 | 20231214 | 100200 | 2837259100 | 30150 | 30150 | 30150 | 30100 | 54 |
| 562 | 20231214 | 100100 | 2835632000 | 30150 | 30150 | 30150 | 30100 | 453 |
| 563 | 20231214 | 100000 | 2821989700 | 30150 | 30050 | 30150 | 30050 | 418 |
| 564 | 20231214 | 095900 | 2809409300 | 30050 | 30050 | 30100 | 30050 | 288 |
| 565 | 20231214 | 095800 | 2800752500 | 30050 | 30150 | 30150 | 30050 | 247 |
| 566 | 20231214 | 095700 | 2793314350 | 30150 | 30100 | 30150 | 30050 | 336 |
| 567 | 20231214 | 095600 | 2783207750 | 30100 | 30150 | 30150 | 30050 | 457 |
| 568 | 20231214 | 095500 | 2769450100 | 30150 | 30150 | 30150 | 30100 | 319 |
| 569 | 20231214 | 095400 | 2759844300 | 30100 | 30150 | 30150 | 30050 | 600 |
| 570 | 20231214 | 095300 | 2741782400 | 30150 | 30200 | 30200 | 30150 | 590 |
| 571 | 20231214 | 095200 | 2723988200 | 30200 | 30100 | 30200 | 30100 | 489 |
| 572 | 20231214 | 095100 | 2709259600 | 30100 | 30200 | 30200 | 30100 | 980 |
| 573 | 20231214 | 095000 | 2679680950 | 30150 | 30150 | 30150 | 30100 | 424 |
| 574 | 20231214 | 094900 | 2666906150 | 30100 | 30100 | 30150 | 30050 | 436 |
| 575 | 20231214 | 094800 | 2653784750 | 30100 | 29950 | 30150 | 29900 | 2897 |
| 576 | 20231214 | 094700 | 2566773350 | 30000 | 29950 | 30000 | 29900 | 958 |
| 577 | 20231214 | 094600 | 2538079450 | 30000 | 29850 | 30000 | 29850 | 445 |
| 578 | 20231214 | 094500 | 2524759250 | 30000 | 29750 | 30000 | 29750 | 5912 |
| 579 | 20231214 | 094400 | 2348424500 | 29750 | 29800 | 29850 | 29750 | 1398 |
| 580 | 20231214 | 094300 | 2306812250 | 29750 | 29800 | 29850 | 29750 | 1348 |
| 581 | 20231214 | 094200 | 2266656000 | 29800 | 29800 | 29900 | 29800 | 1539 |
| 582 | 20231214 | 094100 | 2220752900 | 29850 | 29900 | 29950 | 29800 | 7245 |
| 583 | 20231214 | 094000 | 2004395600 | 29950 | 30000 | 30050 | 29900 | 1295 |
| 584 | 20231214 | 093900 | 1965588800 | 30000 | 30000 | 30000 | 29900 | 2345 |
| 585 | 20231214 | 093800 | 1895359050 | 29950 | 29950 | 30000 | 29950 | 1545 |
| 586 | 20231214 | 093700 | 1849085900 | 30000 | 30000 | 30050 | 29900 | 2619 |
| 587 | 20231214 | 093600 | 1770599400 | 30000 | 30000 | 30100 | 29950 | 982 |
| 588 | 20231214 | 093500 | 1741152150 | 30000 | 30000 | 30100 | 29950 | 1480 |
| 589 | 20231214 | 093400 | 1696775100 | 29950 | 30100 | 30100 | 29950 | 5224 |
| 590 | 20231214 | 093300 | 1539850800 | 30150 | 30100 | 30150 | 30050 | 3023 |
| 591 | 20231214 | 093200 | 1448813400 | 30150 | 30250 | 30250 | 30100 | 3521 |
| 592 | 20231214 | 093100 | 1342582850 | 30250 | 30350 | 30350 | 30200 | 2232 |
| 593 | 20231214 | 093000 | 1274998500 | 30350 | 30300 | 30400 | 30250 | 688 |
| 594 | 20231214 | 092900 | 1254131450 | 30300 | 30350 | 30400 | 30250 | 1393 |
| 595 | 20231214 | 092800 | 1211917800 | 30400 | 30450 | 30450 | 30300 | 2755 |
| 596 | 20231214 | 092700 | 1128212500 | 30450 | 30500 | 30550 | 30400 | 2991 |
| 597 | 20231214 | 092600 | 1037105250 | 30550 | 30500 | 30550 | 30500 | 1020 |
| 598 | 20231214 | 092500 | 1005944700 | 30500 | 30500 | 30550 | 30500 | 275 |
| 599 | 20231214 | 092400 | 997557100 | 30550 | 30550 | 30550 | 30500 | 1062 |
| 600 | 20231214 | 092300 | 965165150 | 30550 | 30550 | 30550 | 30500 | 461 |
| 601 | 20231214 | 092200 | 951097500 | 30550 | 30500 | 30600 | 30500 | 262 |
| 602 | 20231214 | 092100 | 943094500 | 30500 | 30500 | 30550 | 30500 | 628 |
| 603 | 20231214 | 092000 | 923913250 | 30550 | 30500 | 30550 | 30500 | 165 |
| 604 | 20231214 | 091900 | 918879000 | 30500 | 30550 | 30600 | 30500 | 557 |
| 605 | 20231214 | 091800 | 901862550 | 30550 | 30550 | 30600 | 30500 | 300 |
| 606 | 20231214 | 091700 | 892697150 | 30550 | 30500 | 30600 | 30500 | 836 |
| 607 | 20231214 | 091600 | 867194300 | 30500 | 30600 | 30650 | 30500 | 2034 |
| 608 | 20231214 | 091500 | 805008900 | 30600 | 30600 | 30650 | 30600 | 172 |
| 609 | 20231214 | 091400 | 799742600 | 30650 | 30650 | 30650 | 30600 | 67 |
| 610 | 20231214 | 091300 | 797692100 | 30600 | 30650 | 30700 | 30550 | 2461 |
| 611 | 20231214 | 091200 | 722379700 | 30650 | 30650 | 30700 | 30600 | 904 |
| 612 | 20231214 | 091100 | 694672400 | 30650 | 30650 | 30700 | 30650 | 872 |
| 613 | 20231214 | 091000 | 667945350 | 30650 | 30700 | 30700 | 30650 | 111 |
| 614 | 20231214 | 090900 | 664542350 | 30650 | 30750 | 30800 | 30650 | 910 |
| 615 | 20231214 | 090800 | 636626850 | 30800 | 30700 | 30800 | 30700 | 3749 |
| 616 | 20231214 | 090700 | 521389400 | 30700 | 30550 | 30750 | 30500 | 1941 |
| 617 | 20231214 | 090600 | 461917850 | 30500 | 30600 | 30600 | 30450 | 3499 |
| 618 | 20231214 | 090500 | 355100950 | 30600 | 30650 | 30650 | 30600 | 1057 |
| 619 | 20231214 | 090400 | 322723150 | 30650 | 30650 | 30700 | 30600 | 414 |
| 620 | 20231214 | 090300 | 310034100 | 30650 | 30600 | 30650 | 30600 | 857 |
| 621 | 20231214 | 090200 | 283805550 | 30650 | 30700 | 30700 | 30600 | 540 |
| 622 | 20231214 | 090100 | 267244700 | 30650 | 30700 | 30700 | 30650 | 604 |
| 623 | 20231214 | 090000 | 248728100 | 30650 | 30650 | 30750 | 30600 | 8111 |