33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 3 | 20231207 | 192200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231207 | 192100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231207 | 192000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231207 | 191900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231207 | 191800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231207 | 191700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231207 | 191600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231207 | 191500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231207 | 191400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231207 | 191300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231207 | 191200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231207 | 191100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231207 | 191000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231207 | 190900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231207 | 190800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231207 | 190700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231207 | 190600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231207 | 190500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231207 | 190400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231207 | 190300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231207 | 190200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231207 | 190100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231207 | 190000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231207 | 185900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231207 | 185800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231207 | 185700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231207 | 185600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231207 | 185500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231207 | 185400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231207 | 185300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 33 | 20231207 | 185200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231207 | 185100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231207 | 185000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231207 | 184900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231207 | 184800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231207 | 184700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231207 | 184600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231207 | 184500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231207 | 184400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231207 | 184300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231207 | 184200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231207 | 184100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231207 | 184000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231207 | 183900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231207 | 183800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231207 | 183700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231207 | 183600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231207 | 183500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231207 | 183400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231207 | 183300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231207 | 183200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231207 | 183100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231207 | 183000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231207 | 182900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231207 | 182800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231207 | 182700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231207 | 182600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231207 | 182500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231207 | 182400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231207 | 182300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 63 | 20231207 | 182200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231207 | 182100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231207 | 182000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231207 | 181900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231207 | 181800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231207 | 181700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231207 | 181600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231207 | 181500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231207 | 181400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231207 | 181300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231207 | 181200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231207 | 181100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231207 | 181000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231207 | 180900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231207 | 180800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231207 | 180700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231207 | 180600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231207 | 180500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231207 | 180400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231207 | 180300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231207 | 180200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231207 | 180100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231207 | 180000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231207 | 175900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231207 | 175800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231207 | 175700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231207 | 175600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231207 | 175500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231207 | 175400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231207 | 175300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 93 | 20231207 | 175200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231207 | 175100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231207 | 175000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231207 | 174900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231207 | 174800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231207 | 174700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231207 | 174600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231207 | 174500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231207 | 174400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231207 | 174300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231207 | 174200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231207 | 174100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231207 | 174000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231207 | 173900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231207 | 173800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231207 | 173700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231207 | 173600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231207 | 173500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231207 | 173400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231207 | 173300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231207 | 173200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231207 | 173100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231207 | 173000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231207 | 172900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231207 | 172800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231207 | 172700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231207 | 172600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231207 | 172500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231207 | 172400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231207 | 172300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 123 | 20231207 | 172200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231207 | 172100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231207 | 172000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231207 | 171900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231207 | 171800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231207 | 171700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231207 | 171600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231207 | 171500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231207 | 171400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231207 | 171300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231207 | 171200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231207 | 171100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231207 | 171000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231207 | 170900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231207 | 170800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231207 | 170700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231207 | 170600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231207 | 170500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231207 | 170400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231207 | 170300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231207 | 170200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231207 | 170100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231207 | 170000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231207 | 165900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231207 | 165800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231207 | 165700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231207 | 165600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231207 | 165500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231207 | 165400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231207 | 165300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 153 | 20231207 | 165200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231207 | 165100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231207 | 165000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231207 | 164900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231207 | 164800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231207 | 164700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231207 | 164600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231207 | 164500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231207 | 164400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231207 | 164300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231207 | 164200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231207 | 164100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231207 | 164000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231207 | 163900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231207 | 163800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231207 | 163700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231207 | 163600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231207 | 163500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231207 | 163400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231207 | 163300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231207 | 163200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231207 | 163100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231207 | 163000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231207 | 162900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231207 | 162800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231207 | 162700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231207 | 162600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231207 | 162500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231207 | 162400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231207 | 162300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 183 | 20231207 | 162200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231207 | 162100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231207 | 162000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231207 | 161900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231207 | 161800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231207 | 161700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231207 | 161600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231207 | 161500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231207 | 161400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231207 | 161300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231207 | 161200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231207 | 161100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231207 | 161000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20231207 | 160900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20231207 | 160800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231207 | 160700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231207 | 160600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231207 | 160500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231207 | 160400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231207 | 160300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231207 | 160200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231207 | 160100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231207 | 160000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231207 | 155900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231207 | 155800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20231207 | 155700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20231207 | 155600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20231207 | 155500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20231207 | 155400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20231207 | 155300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 213 | 20231207 | 155200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20231207 | 155100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20231207 | 155000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20231207 | 154900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20231207 | 154800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20231207 | 154700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20231207 | 154600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20231207 | 154500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20231207 | 154400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20231207 | 154300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20231207 | 154200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20231207 | 154100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20231207 | 154000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20231207 | 153900 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20231207 | 153800 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20231207 | 153700 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20231207 | 153600 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20231207 | 153500 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20231207 | 153400 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20231207 | 153300 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20231207 | 153200 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20231207 | 153100 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20231207 | 153000 | 9953742300 | 30000 | 30000 | 30000 | 30000 | 9111 |
| 236 | 20231207 | 152900 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 237 | 20231207 | 152800 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 238 | 20231207 | 152700 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20231207 | 152600 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20231207 | 152500 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 241 | 20231207 | 152400 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20231207 | 152300 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 243 | 20231207 | 152200 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 244 | 20231207 | 152100 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 245 | 20231207 | 152000 | 9680412300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 246 | 20231207 | 151900 | 9680412300 | 30100 | 30250 | 30300 | 30050 | 2699 |
| 247 | 20231207 | 151800 | 9599199450 | 30300 | 30250 | 30300 | 30050 | 2049 |
| 248 | 20231207 | 151700 | 9537403300 | 30250 | 30500 | 30550 | 30150 | 1100 |
| 249 | 20231207 | 151600 | 9504058000 | 30500 | 30500 | 30500 | 30500 | 271 |
| 250 | 20231207 | 151500 | 9495792500 | 30500 | 30500 | 30550 | 30450 | 170 |
| 251 | 20231207 | 151400 | 9490611650 | 30500 | 30450 | 30500 | 30450 | 319 |
| 252 | 20231207 | 151300 | 9480893000 | 30450 | 30450 | 30450 | 30450 | 111 |
| 253 | 20231207 | 151200 | 9477513050 | 30500 | 30450 | 30500 | 30450 | 107 |
| 254 | 20231207 | 151100 | 9474252900 | 30450 | 30450 | 30450 | 30400 | 198 |
| 255 | 20231207 | 151000 | 9468224050 | 30450 | 30450 | 30450 | 30250 | 2868 |
| 256 | 20231207 | 150900 | 9381345150 | 30400 | 30400 | 30450 | 30400 | 870 |
| 257 | 20231207 | 150800 | 9354894950 | 30450 | 30500 | 30500 | 30400 | 634 |
| 258 | 20231207 | 150700 | 9335590750 | 30500 | 30550 | 30550 | 30500 | 690 |
| 259 | 20231207 | 150600 | 9314533100 | 30600 | 30550 | 30600 | 30550 | 278 |
| 260 | 20231207 | 150500 | 9306030000 | 30600 | 30550 | 30600 | 30550 | 60 |
| 261 | 20231207 | 150400 | 9304196500 | 30550 | 30550 | 30600 | 30550 | 292 |
| 262 | 20231207 | 150300 | 9295268400 | 30600 | 30600 | 30600 | 30600 | 145 |
| 263 | 20231207 | 150200 | 9290831400 | 30600 | 30550 | 30600 | 30550 | 110 |
| 264 | 20231207 | 150100 | 9287470400 | 30550 | 30700 | 30750 | 30550 | 731 |
| 265 | 20231207 | 150000 | 9265088050 | 30700 | 30600 | 30700 | 30600 | 209 |
| 266 | 20231207 | 145900 | 9258688150 | 30600 | 30650 | 30700 | 30550 | 996 |
| 267 | 20231207 | 145800 | 9228206100 | 30650 | 30650 | 30700 | 30650 | 121 |
| 268 | 20231207 | 145700 | 9224495650 | 30650 | 30600 | 30650 | 30600 | 265 |
| 269 | 20231207 | 145600 | 9216377550 | 30650 | 30600 | 30650 | 30600 | 94 |
| 270 | 20231207 | 145500 | 9213500650 | 30600 | 30600 | 30600 | 30550 | 207 |
| 271 | 20231207 | 145400 | 9207170550 | 30600 | 30600 | 30600 | 30600 | 353 |
| 272 | 20231207 | 145300 | 9196368750 | 30600 | 30650 | 30650 | 30600 | 123 |
| 273 | 20231207 | 145200 | 9192602250 | 30650 | 30650 | 30650 | 30650 | 45 |
| 274 | 20231207 | 145100 | 9191223000 | 30650 | 30650 | 30650 | 30650 | 211 |
| 275 | 20231207 | 145000 | 9184755850 | 30650 | 30650 | 30700 | 30650 | 374 |
| 276 | 20231207 | 144900 | 9173284000 | 30700 | 30650 | 30700 | 30650 | 153 |
| 277 | 20231207 | 144800 | 9168591500 | 30700 | 30600 | 30700 | 30600 | 5 |
| 278 | 20231207 | 144700 | 9168438200 | 30600 | 30600 | 30600 | 30600 | 1 |
| 279 | 20231207 | 144600 | 9168407600 | 30650 | 30550 | 30650 | 30550 | 469 |
| 280 | 20231207 | 144500 | 9154072250 | 30550 | 30550 | 30600 | 30550 | 252 |
| 281 | 20231207 | 144400 | 9146371300 | 30550 | 30550 | 30600 | 30550 | 228 |
| 282 | 20231207 | 144300 | 9139404400 | 30550 | 30700 | 30700 | 30550 | 1137 |
| 283 | 20231207 | 144200 | 9104617300 | 30700 | 30700 | 30700 | 30700 | 186 |
| 284 | 20231207 | 144100 | 9098907100 | 30700 | 30650 | 30700 | 30650 | 199 |
| 285 | 20231207 | 144000 | 9092807500 | 30750 | 30750 | 30750 | 30750 | 9 |
| 286 | 20231207 | 143900 | 9092530750 | 30750 | 30700 | 30750 | 30700 | 74 |
| 287 | 20231207 | 143800 | 9090255750 | 30650 | 30750 | 30750 | 30650 | 348 |
| 288 | 20231207 | 143700 | 9079576200 | 30700 | 30650 | 30700 | 30650 | 19 |
| 289 | 20231207 | 143600 | 9078992950 | 30650 | 30700 | 30700 | 30650 | 272 |
| 290 | 20231207 | 143500 | 9070651550 | 30750 | 30700 | 30750 | 30700 | 10 |
| 291 | 20231207 | 143400 | 9070344450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 292 | 20231207 | 143300 | 9070344450 | 30600 | 30600 | 30750 | 30550 | 321 |
| 293 | 20231207 | 143200 | 9060508500 | 30600 | 30650 | 30650 | 30600 | 396 |
| 294 | 20231207 | 143100 | 9048377650 | 30650 | 30800 | 30800 | 30650 | 821 |
| 295 | 20231207 | 143000 | 9023148300 | 30800 | 30800 | 30800 | 30800 | 238 |
| 296 | 20231207 | 142900 | 9015817900 | 30800 | 30850 | 30850 | 30800 | 138 |
| 297 | 20231207 | 142800 | 9011567450 | 30800 | 30800 | 30800 | 30800 | 18 |
| 298 | 20231207 | 142700 | 9011013050 | 30800 | 30800 | 30800 | 30800 | 18 |
| 299 | 20231207 | 142600 | 9010458650 | 30750 | 30750 | 30750 | 30750 | 7 |
| 300 | 20231207 | 142500 | 9010243400 | 30750 | 30850 | 30850 | 30750 | 26 |
| 301 | 20231207 | 142400 | 9009441400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 302 | 20231207 | 142300 | 9009441400 | 30700 | 30800 | 30800 | 30700 | 234 |
| 303 | 20231207 | 142200 | 9002245550 | 30800 | 30800 | 30800 | 30750 | 59 |
| 304 | 20231207 | 142100 | 9000428700 | 30850 | 30750 | 30850 | 30750 | 188 |
| 305 | 20231207 | 142000 | 8994635150 | 30800 | 30750 | 30800 | 30750 | 294 |
| 306 | 20231207 | 141900 | 8985586650 | 30700 | 30800 | 30800 | 30700 | 64 |
| 307 | 20231207 | 141800 | 8983618600 | 30750 | 30750 | 30800 | 30750 | 27 |
| 308 | 20231207 | 141700 | 8982788250 | 30700 | 30800 | 30800 | 30700 | 95 |
| 309 | 20231207 | 141600 | 8979866950 | 30700 | 30750 | 30750 | 30700 | 263 |
| 310 | 20231207 | 141500 | 8971786650 | 30750 | 30800 | 30850 | 30750 | 105 |
| 311 | 20231207 | 141400 | 8968552700 | 30850 | 30850 | 30850 | 30850 | 14 |
| 312 | 20231207 | 141300 | 8968120800 | 30800 | 30750 | 30850 | 30750 | 13 |
| 313 | 20231207 | 141200 | 8967720800 | 30750 | 30800 | 30800 | 30750 | 90 |
| 314 | 20231207 | 141100 | 8964953250 | 30750 | 30900 | 30900 | 30750 | 415 |
| 315 | 20231207 | 141000 | 8952163950 | 30900 | 30850 | 30950 | 30850 | 300 |
| 316 | 20231207 | 140900 | 8942892950 | 30900 | 30900 | 30900 | 30850 | 112 |
| 317 | 20231207 | 140800 | 8939433650 | 30900 | 30850 | 30900 | 30850 | 554 |
| 318 | 20231207 | 140700 | 8922329250 | 30850 | 30850 | 30900 | 30800 | 211 |
| 319 | 20231207 | 140600 | 8915823500 | 30850 | 30800 | 30850 | 30750 | 295 |
| 320 | 20231207 | 140500 | 8906744600 | 30800 | 30800 | 30800 | 30750 | 646 |
| 321 | 20231207 | 140400 | 8886873800 | 30750 | 30900 | 30900 | 30750 | 461 |
| 322 | 20231207 | 140300 | 8872679350 | 30850 | 30800 | 30850 | 30800 | 71 |
| 323 | 20231207 | 140200 | 8870490050 | 30800 | 30950 | 30950 | 30800 | 20 |
| 324 | 20231207 | 140100 | 8869871200 | 30950 | 30850 | 30950 | 30750 | 512 |
| 325 | 20231207 | 140000 | 8854086800 | 30900 | 30950 | 30950 | 30900 | 72 |
| 326 | 20231207 | 135900 | 8851859450 | 30950 | 30900 | 30950 | 30900 | 170 |
| 327 | 20231207 | 135800 | 8846606400 | 30950 | 30950 | 31050 | 30850 | 3707 |
| 328 | 20231207 | 135700 | 8732208700 | 31000 | 31000 | 31100 | 30900 | 754 |
| 329 | 20231207 | 135600 | 8708832050 | 30950 | 31150 | 31350 | 30350 | 9264 |
| 330 | 20231207 | 135500 | 8423746850 | 30900 | 31150 | 31150 | 30900 | 2037 |
| 331 | 20231207 | 135400 | 8360624350 | 31200 | 31200 | 31450 | 30950 | 1695 |
| 332 | 20231207 | 135300 | 8307994350 | 31200 | 31150 | 31200 | 31100 | 468 |
| 333 | 20231207 | 135200 | 8293406300 | 31150 | 31100 | 31150 | 31100 | 82 |
| 334 | 20231207 | 135100 | 8290856050 | 31100 | 31050 | 31100 | 31050 | 227 |
| 335 | 20231207 | 135000 | 8283803050 | 31050 | 31200 | 31200 | 31050 | 863 |
| 336 | 20231207 | 134900 | 8256939450 | 31150 | 31300 | 31300 | 31150 | 1084 |
| 337 | 20231207 | 134800 | 8223071550 | 31300 | 31350 | 31350 | 31300 | 350 |
| 338 | 20231207 | 134700 | 8212115250 | 31350 | 31350 | 31400 | 31300 | 621 |
| 339 | 20231207 | 134600 | 8192647250 | 31350 | 31400 | 31400 | 31350 | 532 |
| 340 | 20231207 | 134500 | 8175947150 | 31450 | 31450 | 31450 | 31450 | 47 |
| 341 | 20231207 | 134400 | 8174469000 | 31450 | 31450 | 31450 | 31450 | 100 |
| 342 | 20231207 | 134300 | 8171324000 | 31450 | 31500 | 31500 | 31450 | 157 |
| 343 | 20231207 | 134200 | 8166386100 | 31500 | 31500 | 31550 | 31450 | 261 |
| 344 | 20231207 | 134100 | 8158175300 | 31450 | 31450 | 31450 | 31450 | 100 |
| 345 | 20231207 | 134000 | 8155030300 | 31450 | 31500 | 31500 | 31450 | 546 |
| 346 | 20231207 | 133900 | 8137856850 | 31500 | 31500 | 31500 | 31500 | 280 |
| 347 | 20231207 | 133800 | 8129036850 | 31500 | 31500 | 31550 | 31450 | 326 |
| 348 | 20231207 | 133700 | 8118762950 | 31500 | 31650 | 31650 | 31500 | 672 |
| 349 | 20231207 | 133600 | 8097527100 | 31650 | 31750 | 31750 | 31650 | 530 |
| 350 | 20231207 | 133500 | 8080727450 | 31750 | 31750 | 31750 | 31750 | 300 |
| 351 | 20231207 | 133400 | 8071202450 | 31700 | 31700 | 31850 | 31700 | 92 |
| 352 | 20231207 | 133300 | 8068284250 | 31800 | 31800 | 31800 | 31800 | 164 |
| 353 | 20231207 | 133200 | 8063069050 | 31800 | 31850 | 31850 | 31800 | 155 |
| 354 | 20231207 | 133100 | 8058137550 | 31850 | 31850 | 31900 | 31850 | 261 |
| 355 | 20231207 | 133000 | 8049819450 | 31850 | 31750 | 31900 | 31750 | 996 |
| 356 | 20231207 | 132900 | 8018175700 | 31750 | 31800 | 31800 | 31750 | 104 |
| 357 | 20231207 | 132800 | 8014872100 | 31850 | 31750 | 31850 | 31750 | 138 |
| 358 | 20231207 | 132700 | 8010484500 | 31800 | 31750 | 31850 | 31750 | 437 |
| 359 | 20231207 | 132600 | 7996606900 | 31750 | 31900 | 31900 | 31750 | 277 |
| 360 | 20231207 | 132500 | 7987810950 | 31900 | 31800 | 31900 | 31800 | 796 |
| 361 | 20231207 | 132400 | 7962492450 | 31750 | 31850 | 31900 | 31750 | 2387 |
| 362 | 20231207 | 132300 | 7886462950 | 31850 | 31750 | 31850 | 31750 | 1306 |
| 363 | 20231207 | 132200 | 7844951250 | 31750 | 31600 | 31750 | 31600 | 632 |
| 364 | 20231207 | 132100 | 7824935250 | 31600 | 31550 | 31600 | 31550 | 851 |
| 365 | 20231207 | 132000 | 7798045300 | 31600 | 31600 | 31600 | 31550 | 149 |
| 366 | 20231207 | 131900 | 7793337500 | 31600 | 31350 | 31600 | 31350 | 1212 |
| 367 | 20231207 | 131800 | 7755141050 | 31350 | 31400 | 31400 | 31350 | 55 |
| 368 | 20231207 | 131700 | 7753416250 | 31400 | 31400 | 31400 | 31400 | 191 |
| 369 | 20231207 | 131600 | 7747418850 | 31450 | 31350 | 31450 | 31350 | 438 |
| 370 | 20231207 | 131500 | 7733666450 | 31350 | 31400 | 31400 | 31350 | 1131 |
| 371 | 20231207 | 131400 | 7698159600 | 31350 | 31400 | 31400 | 31350 | 493 |
| 372 | 20231207 | 131300 | 7682688500 | 31400 | 31400 | 31450 | 31400 | 332 |
| 373 | 20231207 | 131200 | 7672260700 | 31400 | 31450 | 31500 | 31400 | 852 |
| 374 | 20231207 | 131100 | 7645470350 | 31500 | 31450 | 31500 | 31450 | 83 |
| 375 | 20231207 | 131000 | 7642858950 | 31450 | 31500 | 31500 | 31450 | 140 |
| 376 | 20231207 | 130900 | 7638449100 | 31500 | 31500 | 31500 | 31500 | 4 |
| 377 | 20231207 | 130800 | 7638323100 | 31500 | 31600 | 31600 | 31500 | 28 |
| 378 | 20231207 | 130700 | 7637439100 | 31500 | 31500 | 31500 | 31450 | 193 |
| 379 | 20231207 | 130600 | 7631360250 | 31450 | 31500 | 31500 | 31450 | 131 |
| 380 | 20231207 | 130500 | 7627233850 | 31500 | 31500 | 31500 | 31450 | 794 |
| 381 | 20231207 | 130400 | 7602249750 | 31450 | 31500 | 31500 | 31400 | 456 |
| 382 | 20231207 | 130300 | 7587905400 | 31500 | 31450 | 31500 | 31450 | 659 |
| 383 | 20231207 | 130200 | 7567179650 | 31450 | 31450 | 31450 | 31400 | 492 |
| 384 | 20231207 | 130100 | 7551712800 | 31450 | 31600 | 31600 | 31400 | 1485 |
| 385 | 20231207 | 130000 | 7504891000 | 31600 | 31450 | 31600 | 31450 | 1803 |
| 386 | 20231207 | 125900 | 7448013150 | 31450 | 31450 | 31500 | 31450 | 619 |
| 387 | 20231207 | 125800 | 7428533400 | 31450 | 31400 | 31450 | 31400 | 190 |
| 388 | 20231207 | 125700 | 7422562750 | 31400 | 31400 | 31450 | 31400 | 382 |
| 389 | 20231207 | 125600 | 7410567800 | 31400 | 31350 | 31400 | 31350 | 62 |
| 390 | 20231207 | 125500 | 7408623050 | 31400 | 31350 | 31400 | 31300 | 345 |
| 391 | 20231207 | 125400 | 7397797450 | 31350 | 31400 | 31450 | 31300 | 127 |
| 392 | 20231207 | 125300 | 7393816100 | 31450 | 31400 | 31450 | 31400 | 57 |
| 393 | 20231207 | 125200 | 7392026250 | 31400 | 31400 | 31400 | 31300 | 71 |
| 394 | 20231207 | 125100 | 7389801950 | 31400 | 31450 | 31450 | 31300 | 351 |
| 395 | 20231207 | 125000 | 7378790550 | 31450 | 31400 | 31450 | 31350 | 582 |
| 396 | 20231207 | 124900 | 7360509500 | 31400 | 31200 | 31400 | 31200 | 1583 |
| 397 | 20231207 | 124800 | 7310962450 | 31200 | 31350 | 31400 | 31200 | 905 |
| 398 | 20231207 | 124700 | 7282649550 | 31350 | 31350 | 31350 | 31300 | 1168 |
| 399 | 20231207 | 124600 | 7246063750 | 31400 | 31350 | 31450 | 31350 | 931 |
| 400 | 20231207 | 124500 | 7216831250 | 31350 | 31250 | 31400 | 31200 | 1307 |
| 401 | 20231207 | 124400 | 7175913050 | 31250 | 31350 | 31400 | 31250 | 446 |
| 402 | 20231207 | 124300 | 7161938150 | 31350 | 31200 | 31350 | 31150 | 216 |
| 403 | 20231207 | 124200 | 7155200750 | 31200 | 31300 | 31300 | 31200 | 893 |
| 404 | 20231207 | 124100 | 7127281150 | 31300 | 31300 | 31450 | 31300 | 466 |
| 405 | 20231207 | 124000 | 7112673500 | 31300 | 31550 | 31550 | 31150 | 4889 |
| 406 | 20231207 | 123900 | 6958775000 | 31500 | 31350 | 31850 | 31350 | 16857 |
| 407 | 20231207 | 123800 | 6426930250 | 31350 | 31000 | 31400 | 31000 | 15547 |
| 408 | 20231207 | 123700 | 5942179250 | 31000 | 31000 | 31050 | 31000 | 3142 |
| 409 | 20231207 | 123600 | 5844777200 | 31000 | 31000 | 31000 | 30950 | 200 |
| 410 | 20231207 | 123500 | 5838581650 | 31000 | 31000 | 31000 | 31000 | 420 |
| 411 | 20231207 | 123400 | 5825561650 | 30950 | 30950 | 31000 | 30950 | 637 |
| 412 | 20231207 | 123300 | 5805842650 | 30950 | 30900 | 30950 | 30900 | 231 |
| 413 | 20231207 | 123200 | 5798694100 | 30900 | 30950 | 30950 | 30900 | 314 |
| 414 | 20231207 | 123100 | 5788982700 | 30950 | 30900 | 30950 | 30900 | 49 |
| 415 | 20231207 | 123000 | 5787466800 | 30900 | 30900 | 30950 | 30900 | 153 |
| 416 | 20231207 | 122900 | 5782737450 | 30950 | 30950 | 30950 | 30950 | 19 |
| 417 | 20231207 | 122800 | 5782149400 | 30950 | 31000 | 31000 | 30900 | 634 |
| 418 | 20231207 | 122700 | 5762526500 | 30950 | 30850 | 31000 | 30850 | 2857 |
| 419 | 20231207 | 122600 | 5674172400 | 30800 | 30800 | 30850 | 30800 | 324 |
| 420 | 20231207 | 122500 | 5664192900 | 30800 | 30800 | 30800 | 30800 | 5 |
| 421 | 20231207 | 122400 | 5664038900 | 30800 | 30800 | 30800 | 30800 | 5 |
| 422 | 20231207 | 122300 | 5663884900 | 30900 | 30800 | 30900 | 30800 | 338 |
| 423 | 20231207 | 122200 | 5653468700 | 30900 | 30900 | 30900 | 30900 | 58 |
| 424 | 20231207 | 122100 | 5651676500 | 30800 | 30850 | 30850 | 30800 | 257 |
| 425 | 20231207 | 122000 | 5643755500 | 30850 | 30850 | 30850 | 30850 | 1 |
| 426 | 20231207 | 121900 | 5643724650 | 30900 | 30900 | 30900 | 30900 | 0 |
| 427 | 20231207 | 121800 | 5643724650 | 30900 | 30850 | 30900 | 30850 | 93 |
| 428 | 20231207 | 121700 | 5640853750 | 30850 | 30850 | 30850 | 30850 | 0 |
| 429 | 20231207 | 121600 | 5640853750 | 30850 | 30850 | 30850 | 30850 | 18 |
| 430 | 20231207 | 121500 | 5640298450 | 30800 | 30800 | 30800 | 30800 | 3 |
| 431 | 20231207 | 121400 | 5640206050 | 30750 | 30650 | 30750 | 30650 | 391 |
| 432 | 20231207 | 121300 | 5628209300 | 30650 | 30650 | 30700 | 30650 | 291 |
| 433 | 20231207 | 121200 | 5619290100 | 30650 | 30750 | 30750 | 30650 | 688 |
| 434 | 20231207 | 121100 | 5598163300 | 30750 | 30900 | 30900 | 30750 | 387 |
| 435 | 20231207 | 121000 | 5586231300 | 30900 | 30900 | 30900 | 30900 | 497 |
| 436 | 20231207 | 120900 | 5570874000 | 30850 | 30800 | 30850 | 30800 | 501 |
| 437 | 20231207 | 120800 | 5555443150 | 30950 | 30900 | 30950 | 30900 | 200 |
| 438 | 20231207 | 120700 | 5549263100 | 30950 | 30950 | 30950 | 30950 | 168 |
| 439 | 20231207 | 120600 | 5544063500 | 30950 | 30900 | 30950 | 30900 | 1019 |
| 440 | 20231207 | 120500 | 5512540550 | 30700 | 30900 | 30900 | 30700 | 502 |
| 441 | 20231207 | 120400 | 5497029150 | 30900 | 30950 | 30950 | 30900 | 833 |
| 442 | 20231207 | 120300 | 5471288850 | 30900 | 30900 | 30900 | 30850 | 1128 |
| 443 | 20231207 | 120200 | 5436436850 | 30900 | 30800 | 30900 | 30750 | 666 |
| 444 | 20231207 | 120100 | 5415882600 | 30900 | 30700 | 30900 | 30700 | 820 |
| 445 | 20231207 | 120000 | 5390648250 | 30900 | 30650 | 30900 | 30650 | 1079 |
| 446 | 20231207 | 115900 | 5357481850 | 30650 | 30450 | 30650 | 30450 | 309 |
| 447 | 20231207 | 115800 | 5348027450 | 30450 | 30400 | 30450 | 30350 | 245 |
| 448 | 20231207 | 115700 | 5340577450 | 30400 | 30400 | 30400 | 30400 | 18 |
| 449 | 20231207 | 115600 | 5340030250 | 30350 | 30350 | 30350 | 30350 | 34 |
| 450 | 20231207 | 115500 | 5338998350 | 30350 | 30400 | 30400 | 30350 | 8 |
| 451 | 20231207 | 115400 | 5338755500 | 30350 | 30300 | 30350 | 30300 | 24 |
| 452 | 20231207 | 115300 | 5338028250 | 30300 | 30350 | 30350 | 30300 | 328 |
| 453 | 20231207 | 115200 | 5328084850 | 30350 | 30450 | 30450 | 30350 | 235 |
| 454 | 20231207 | 115100 | 5320951900 | 30450 | 30450 | 30450 | 30300 | 183 |
| 455 | 20231207 | 115000 | 5315388950 | 30450 | 30450 | 30450 | 30350 | 323 |
| 456 | 20231207 | 114900 | 5305579800 | 30450 | 30450 | 30450 | 30450 | 1067 |
| 457 | 20231207 | 114800 | 5273089650 | 30500 | 30500 | 30500 | 30500 | 1449 |
| 458 | 20231207 | 114700 | 5228895150 | 30500 | 30550 | 30550 | 30500 | 73 |
| 459 | 20231207 | 114600 | 5226666150 | 30550 | 30550 | 30550 | 30550 | 3 |
| 460 | 20231207 | 114500 | 5226574500 | 30550 | 30500 | 30550 | 30500 | 39 |
| 461 | 20231207 | 114400 | 5225384950 | 30500 | 30500 | 30500 | 30500 | 128 |
| 462 | 20231207 | 114300 | 5221480950 | 30500 | 30550 | 30550 | 30500 | 86 |
| 463 | 20231207 | 114200 | 5218856800 | 30550 | 30600 | 30600 | 30550 | 684 |
| 464 | 20231207 | 114100 | 5197959850 | 30650 | 30650 | 30650 | 30600 | 54 |
| 465 | 20231207 | 114000 | 5196304800 | 30600 | 30650 | 30650 | 30600 | 75 |
| 466 | 20231207 | 113900 | 5194008550 | 30650 | 30550 | 30650 | 30500 | 184 |
| 467 | 20231207 | 113800 | 5188370350 | 30500 | 30550 | 30600 | 30500 | 629 |
| 468 | 20231207 | 113700 | 5169150900 | 30600 | 30600 | 30600 | 30550 | 657 |
| 469 | 20231207 | 113600 | 5149067800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 470 | 20231207 | 113500 | 5149067800 | 30600 | 30600 | 30600 | 30600 | 523 |
| 471 | 20231207 | 113400 | 5133064000 | 30600 | 30650 | 30650 | 30600 | 96 |
| 472 | 20231207 | 113300 | 5130122850 | 30600 | 30750 | 30750 | 30600 | 853 |
| 473 | 20231207 | 113200 | 5104002700 | 30750 | 30850 | 30900 | 30700 | 921 |
| 474 | 20231207 | 113100 | 5075614400 | 30850 | 30950 | 30950 | 30850 | 376 |
| 475 | 20231207 | 113000 | 5063995100 | 30950 | 30950 | 31000 | 30950 | 719 |
| 476 | 20231207 | 112900 | 5041742000 | 30950 | 30950 | 30950 | 30950 | 1019 |
| 477 | 20231207 | 112800 | 5010203950 | 30950 | 30900 | 30950 | 30900 | 2379 |
| 478 | 20231207 | 112700 | 4936627450 | 30900 | 30900 | 30900 | 30850 | 1326 |
| 479 | 20231207 | 112600 | 4895659700 | 30850 | 30850 | 30850 | 30800 | 581 |
| 480 | 20231207 | 112500 | 4877736000 | 30850 | 30850 | 30850 | 30750 | 308 |
| 481 | 20231207 | 112400 | 4868245700 | 30850 | 30800 | 30850 | 30800 | 1970 |
| 482 | 20231207 | 112300 | 4807471500 | 30750 | 30850 | 30850 | 30750 | 1318 |
| 483 | 20231207 | 112200 | 4766875450 | 30800 | 30800 | 30850 | 30800 | 781 |
| 484 | 20231207 | 112100 | 4742817600 | 30800 | 30750 | 30800 | 30750 | 638 |
| 485 | 20231207 | 112000 | 4723170100 | 30750 | 30750 | 30800 | 30750 | 1017 |
| 486 | 20231207 | 111900 | 4691894850 | 30700 | 30700 | 30700 | 30700 | 148 |
| 487 | 20231207 | 111800 | 4687351250 | 30700 | 30700 | 30750 | 30700 | 78 |
| 488 | 20231207 | 111700 | 4684956600 | 30700 | 30700 | 30700 | 30700 | 31 |
| 489 | 20231207 | 111600 | 4684004900 | 30700 | 30700 | 30700 | 30700 | 109 |
| 490 | 20231207 | 111500 | 4680658600 | 30750 | 30700 | 30750 | 30700 | 26 |
| 491 | 20231207 | 111400 | 4679860350 | 30700 | 30750 | 30750 | 30700 | 21 |
| 492 | 20231207 | 111300 | 4679215550 | 30700 | 30700 | 30750 | 30650 | 478 |
| 493 | 20231207 | 111200 | 4664545850 | 30700 | 30700 | 30750 | 30700 | 404 |
| 494 | 20231207 | 111100 | 4652140550 | 30750 | 30750 | 30750 | 30750 | 441 |
| 495 | 20231207 | 111000 | 4638579800 | 30700 | 30700 | 30700 | 30650 | 1251 |
| 496 | 20231207 | 110900 | 4600174600 | 30650 | 30550 | 30650 | 30550 | 1421 |
| 497 | 20231207 | 110800 | 4556646300 | 30500 | 30550 | 30550 | 30500 | 362 |
| 498 | 20231207 | 110700 | 4545597550 | 30550 | 30550 | 30550 | 30550 | 17 |
| 499 | 20231207 | 110600 | 4545078200 | 30550 | 30550 | 30550 | 30550 | 10 |
| 500 | 20231207 | 110500 | 4544772700 | 30550 | 30550 | 30550 | 30550 | 36 |
| 501 | 20231207 | 110400 | 4543672900 | 30550 | 30550 | 30600 | 30550 | 112 |
| 502 | 20231207 | 110300 | 4540251250 | 30550 | 30550 | 30550 | 30500 | 110 |
| 503 | 20231207 | 110200 | 4536890850 | 30550 | 30550 | 30550 | 30550 | 189 |
| 504 | 20231207 | 110100 | 4531116900 | 30550 | 30600 | 30600 | 30550 | 461 |
| 505 | 20231207 | 110000 | 4517029350 | 30600 | 30550 | 30600 | 30550 | 98 |
| 506 | 20231207 | 105900 | 4514030700 | 30600 | 30650 | 30650 | 30600 | 252 |
| 507 | 20231207 | 105800 | 4506312500 | 30650 | 30600 | 30650 | 30600 | 58 |
| 508 | 20231207 | 105700 | 4504535150 | 30600 | 30600 | 30600 | 30600 | 33 |
| 509 | 20231207 | 105600 | 4503525350 | 30600 | 30600 | 30650 | 30600 | 126 |
| 510 | 20231207 | 105500 | 4499664800 | 30650 | 30600 | 30650 | 30600 | 102 |
| 511 | 20231207 | 105400 | 4496538550 | 30650 | 30650 | 30650 | 30650 | 310 |
| 512 | 20231207 | 105300 | 4487037050 | 30650 | 30650 | 30650 | 30650 | 30 |
| 513 | 20231207 | 105200 | 4486117550 | 30650 | 30550 | 30650 | 30550 | 337 |
| 514 | 20231207 | 105100 | 4475807100 | 30550 | 30600 | 30600 | 30550 | 129 |
| 515 | 20231207 | 105000 | 4471859750 | 30550 | 30600 | 30600 | 30550 | 56 |
| 516 | 20231207 | 104900 | 4470148900 | 30600 | 30600 | 30600 | 30600 | 1 |
| 517 | 20231207 | 104800 | 4470118300 | 30600 | 30600 | 30600 | 30600 | 6 |
| 518 | 20231207 | 104700 | 4469934700 | 30600 | 30600 | 30600 | 30600 | 3 |
| 519 | 20231207 | 104600 | 4469842900 | 30600 | 30650 | 30650 | 30600 | 565 |
| 520 | 20231207 | 104500 | 4452551550 | 30650 | 30600 | 30700 | 30600 | 147 |
| 521 | 20231207 | 104400 | 4448046000 | 30700 | 30600 | 30700 | 30600 | 1588 |
| 522 | 20231207 | 104300 | 4399331650 | 30650 | 30650 | 30700 | 30650 | 308 |
| 523 | 20231207 | 104200 | 4389886450 | 30650 | 30350 | 30650 | 30350 | 960 |
| 524 | 20231207 | 104100 | 4360573300 | 30350 | 30350 | 30350 | 30350 | 3 |
| 525 | 20231207 | 104000 | 4360482250 | 30350 | 30350 | 30350 | 30350 | 178 |
| 526 | 20231207 | 103900 | 4355079950 | 30350 | 30400 | 30400 | 30350 | 110 |
| 527 | 20231207 | 103800 | 4351740950 | 30350 | 30350 | 30350 | 30350 | 1 |
| 528 | 20231207 | 103700 | 4351710600 | 30350 | 30350 | 30350 | 30350 | 30 |
| 529 | 20231207 | 103600 | 4350800100 | 30400 | 30350 | 30400 | 30350 | 215 |
| 530 | 20231207 | 103500 | 4344264850 | 30350 | 30350 | 30350 | 30350 | 203 |
| 531 | 20231207 | 103400 | 4338103800 | 30350 | 30400 | 30400 | 30350 | 87 |
| 532 | 20231207 | 103300 | 4335459750 | 30350 | 30350 | 30350 | 30350 | 2 |
| 533 | 20231207 | 103200 | 4335399050 | 30400 | 30250 | 30400 | 30250 | 372 |
| 534 | 20231207 | 103100 | 4324095900 | 30250 | 30300 | 30350 | 30250 | 312 |
| 535 | 20231207 | 103000 | 4314650050 | 30300 | 30450 | 30500 | 30300 | 777 |
| 536 | 20231207 | 102900 | 4291062200 | 30500 | 30350 | 30500 | 30350 | 63 |
| 537 | 20231207 | 102800 | 4289147200 | 30350 | 30350 | 30350 | 30350 | 254 |
| 538 | 20231207 | 102700 | 4281438300 | 30350 | 30350 | 30350 | 30350 | 36 |
| 539 | 20231207 | 102600 | 4280345700 | 30450 | 30350 | 30450 | 30350 | 170 |
| 540 | 20231207 | 102500 | 4275174000 | 30350 | 30400 | 30400 | 30350 | 206 |
| 541 | 20231207 | 102400 | 4268921700 | 30400 | 30400 | 30400 | 30400 | 204 |
| 542 | 20231207 | 102300 | 4262720100 | 30500 | 30500 | 30500 | 30400 | 216 |
| 543 | 20231207 | 102200 | 4256138250 | 30500 | 30600 | 30600 | 30500 | 332 |
| 544 | 20231207 | 102100 | 4246000100 | 30600 | 30550 | 30600 | 30500 | 298 |
| 545 | 20231207 | 102000 | 4236900100 | 30600 | 30600 | 30600 | 30550 | 314 |
| 546 | 20231207 | 101900 | 4227295250 | 30600 | 30550 | 30600 | 30550 | 446 |
| 547 | 20231207 | 101800 | 4213660750 | 30500 | 30450 | 30500 | 30450 | 203 |
| 548 | 20231207 | 101700 | 4207475200 | 30350 | 30400 | 30400 | 30350 | 286 |
| 549 | 20231207 | 101600 | 4198789800 | 30500 | 30400 | 30500 | 30400 | 22 |
| 550 | 20231207 | 101500 | 4198120900 | 30400 | 30500 | 30500 | 30400 | 266 |
| 551 | 20231207 | 101400 | 4190008850 | 30500 | 30500 | 30500 | 30500 | 108 |
| 552 | 20231207 | 101300 | 4186714850 | 30500 | 30500 | 30500 | 30500 | 43 |
| 553 | 20231207 | 101200 | 4185403350 | 30500 | 30250 | 30500 | 30250 | 151 |
| 554 | 20231207 | 101100 | 4180812400 | 30250 | 30250 | 30250 | 30250 | 248 |
| 555 | 20231207 | 101000 | 4173310400 | 30250 | 30250 | 30250 | 30250 | 134 |
| 556 | 20231207 | 100900 | 4169256900 | 30200 | 30400 | 30400 | 30200 | 2053 |
| 557 | 20231207 | 100800 | 4107183450 | 30450 | 30300 | 30450 | 30300 | 243 |
| 558 | 20231207 | 100700 | 4099820100 | 30200 | 30350 | 30500 | 30200 | 112 |
| 559 | 20231207 | 100600 | 4096432150 | 30550 | 30450 | 30550 | 30400 | 854 |
| 560 | 20231207 | 100500 | 4070458300 | 30500 | 30550 | 30550 | 30500 | 191 |
| 561 | 20231207 | 100400 | 4064628250 | 30550 | 30500 | 30550 | 30500 | 555 |
| 562 | 20231207 | 100300 | 4047677550 | 30500 | 30450 | 30500 | 30450 | 590 |
| 563 | 20231207 | 100200 | 4029701300 | 30450 | 30550 | 30550 | 30450 | 774 |
| 564 | 20231207 | 100100 | 4006115850 | 30500 | 30500 | 30500 | 30450 | 897 |
| 565 | 20231207 | 100000 | 3978760900 | 30500 | 30500 | 30550 | 30500 | 1301 |
| 566 | 20231207 | 095900 | 3939070350 | 30500 | 30400 | 30500 | 30400 | 1624 |
| 567 | 20231207 | 095800 | 3889599150 | 30500 | 30150 | 30500 | 30150 | 1577 |
| 568 | 20231207 | 095700 | 3841694600 | 30100 | 30200 | 30200 | 30050 | 801 |
| 569 | 20231207 | 095600 | 3817578700 | 30200 | 30250 | 30300 | 30200 | 457 |
| 570 | 20231207 | 095500 | 3803757350 | 30250 | 30250 | 30250 | 30250 | 163 |
| 571 | 20231207 | 095400 | 3798826600 | 30250 | 30300 | 30300 | 30250 | 220 |
| 572 | 20231207 | 095300 | 3792161200 | 30300 | 30150 | 30300 | 30150 | 277 |
| 573 | 20231207 | 095200 | 3783783550 | 30100 | 30200 | 30200 | 30100 | 57 |
| 574 | 20231207 | 095100 | 3782064950 | 30150 | 30150 | 30150 | 30150 | 1 |
| 575 | 20231207 | 095000 | 3782034800 | 30100 | 30050 | 30100 | 30000 | 320 |
| 576 | 20231207 | 094900 | 3772411300 | 30100 | 30100 | 30150 | 30100 | 234 |
| 577 | 20231207 | 094800 | 3765364150 | 30100 | 30200 | 30200 | 30100 | 1007 |
| 578 | 20231207 | 094700 | 3735001100 | 30200 | 30200 | 30200 | 30150 | 472 |
| 579 | 20231207 | 094600 | 3720749950 | 30200 | 30150 | 30200 | 30150 | 451 |
| 580 | 20231207 | 094500 | 3707139200 | 30150 | 30100 | 30150 | 29950 | 497 |
| 581 | 20231207 | 094400 | 3692199750 | 30100 | 30200 | 30250 | 30100 | 1392 |
| 582 | 20231207 | 094300 | 3650251500 | 30200 | 30250 | 30250 | 30200 | 639 |
| 583 | 20231207 | 094200 | 3630948750 | 30200 | 30250 | 30250 | 30200 | 112 |
| 584 | 20231207 | 094100 | 3627563650 | 30200 | 30200 | 30300 | 30200 | 167 |
| 585 | 20231207 | 094000 | 3622519750 | 30200 | 30250 | 30250 | 30200 | 427 |
| 586 | 20231207 | 093900 | 3609616150 | 30250 | 30300 | 30300 | 30250 | 1683 |
| 587 | 20231207 | 093800 | 3558659050 | 30350 | 30400 | 30400 | 30300 | 936 |
| 588 | 20231207 | 093700 | 3530254300 | 30400 | 30250 | 30400 | 30250 | 1623 |
| 589 | 20231207 | 093600 | 3481070250 | 30300 | 30200 | 30300 | 30150 | 1810 |
| 590 | 20231207 | 093500 | 3426341350 | 30150 | 29900 | 30200 | 29900 | 572 |
| 591 | 20231207 | 093400 | 3409122500 | 29950 | 29750 | 30050 | 29750 | 1438 |
| 592 | 20231207 | 093300 | 3366131000 | 29800 | 29800 | 29850 | 29750 | 1469 |
| 593 | 20231207 | 093200 | 3322355250 | 29850 | 29850 | 29850 | 29750 | 2014 |
| 594 | 20231207 | 093100 | 3262331650 | 29850 | 29900 | 30000 | 29850 | 657 |
| 595 | 20231207 | 093000 | 3242694150 | 29900 | 29750 | 29950 | 29750 | 914 |
| 596 | 20231207 | 092900 | 3215419650 | 29750 | 30000 | 30150 | 29700 | 5062 |
| 597 | 20231207 | 092800 | 3064234950 | 30000 | 30250 | 30250 | 29950 | 7225 |
| 598 | 20231207 | 092700 | 2847057650 | 30250 | 30500 | 30500 | 30250 | 2102 |
| 599 | 20231207 | 092600 | 2783263550 | 30500 | 30450 | 30650 | 30450 | 1930 |
| 600 | 20231207 | 092500 | 2724369000 | 30400 | 30300 | 30400 | 30250 | 1260 |
| 601 | 20231207 | 092400 | 2686112050 | 30300 | 30250 | 30300 | 30200 | 248 |
| 602 | 20231207 | 092300 | 2678619000 | 30250 | 30350 | 30350 | 30200 | 3729 |
| 603 | 20231207 | 092200 | 2565798650 | 30400 | 30550 | 30550 | 30350 | 218 |
| 604 | 20231207 | 092100 | 2559165650 | 30600 | 30300 | 30650 | 30300 | 1928 |
| 605 | 20231207 | 092000 | 2500599150 | 30300 | 30300 | 30400 | 30200 | 1240 |
| 606 | 20231207 | 091900 | 2463074850 | 30300 | 30200 | 30350 | 30150 | 1241 |
| 607 | 20231207 | 091800 | 2425538800 | 30200 | 30300 | 30350 | 30200 | 3826 |
| 608 | 20231207 | 091700 | 2309802550 | 30350 | 30550 | 30550 | 30350 | 2623 |
| 609 | 20231207 | 091600 | 2229975850 | 30550 | 30500 | 30550 | 30500 | 860 |
| 610 | 20231207 | 091500 | 2203740150 | 30550 | 30650 | 30700 | 30500 | 1226 |
| 611 | 20231207 | 091400 | 2166237650 | 30700 | 30600 | 30950 | 30550 | 1016 |
| 612 | 20231207 | 091300 | 2134994200 | 30800 | 30500 | 30800 | 30400 | 4079 |
| 613 | 20231207 | 091200 | 2010469650 | 30500 | 30700 | 30700 | 30500 | 4444 |
| 614 | 20231207 | 091100 | 1874565350 | 30700 | 30700 | 30750 | 30650 | 1256 |
| 615 | 20231207 | 091000 | 1836012850 | 30700 | 30750 | 30800 | 30650 | 2040 |
| 616 | 20231207 | 090900 | 1773362400 | 30800 | 30750 | 30950 | 30750 | 1082 |
| 617 | 20231207 | 090800 | 1740034550 | 30750 | 31000 | 31050 | 30700 | 3756 |
| 618 | 20231207 | 090700 | 1623692300 | 31000 | 31100 | 31100 | 30950 | 3477 |
| 619 | 20231207 | 090600 | 1515861150 | 31150 | 31150 | 31350 | 31050 | 815 |
| 620 | 20231207 | 090500 | 1490434050 | 31300 | 31050 | 31500 | 31050 | 5050 |
| 621 | 20231207 | 090400 | 1332488700 | 31050 | 30600 | 31100 | 30600 | 3808 |
| 622 | 20231207 | 090300 | 1215404800 | 30600 | 30800 | 31250 | 30550 | 9804 |
| 623 | 20231207 | 090200 | 913490150 | 30800 | 30700 | 30900 | 30650 | 3903 |
| 624 | 20231207 | 090100 | 793513050 | 30700 | 31250 | 31600 | 30700 | 8233 |
| 625 | 20231207 | 090000 | 537553300 | 31250 | 31150 | 31250 | 30900 | 17264 |