33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 3 | 20231208 | 192200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231208 | 192100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231208 | 192000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231208 | 191900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231208 | 191800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231208 | 191700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231208 | 191600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231208 | 191500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231208 | 191400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231208 | 191300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231208 | 191200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231208 | 191100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231208 | 191000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231208 | 190900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231208 | 190800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231208 | 190700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231208 | 190600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231208 | 190500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231208 | 190400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231208 | 190300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231208 | 190200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231208 | 190100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231208 | 190000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231208 | 185900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231208 | 185800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231208 | 185700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231208 | 185600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231208 | 185500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231208 | 185400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231208 | 185300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 33 | 20231208 | 185200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231208 | 185100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231208 | 185000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231208 | 184900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231208 | 184800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231208 | 184700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231208 | 184600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231208 | 184500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231208 | 184400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231208 | 184300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231208 | 184200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231208 | 184100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231208 | 184000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231208 | 183900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231208 | 183800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231208 | 183700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231208 | 183600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231208 | 183500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231208 | 183400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231208 | 183300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231208 | 183200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231208 | 183100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231208 | 183000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231208 | 182900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231208 | 182800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231208 | 182700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231208 | 182600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231208 | 182500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231208 | 182400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231208 | 182300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 63 | 20231208 | 182200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231208 | 182100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231208 | 182000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231208 | 181900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231208 | 181800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231208 | 181700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231208 | 181600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231208 | 181500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231208 | 181400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231208 | 181300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231208 | 181200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231208 | 181100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231208 | 181000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231208 | 180900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231208 | 180800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231208 | 180700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231208 | 180600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231208 | 180500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231208 | 180400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231208 | 180300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231208 | 180200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231208 | 180100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231208 | 180000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231208 | 175900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231208 | 175800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231208 | 175700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231208 | 175600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231208 | 175500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231208 | 175400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231208 | 175300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 93 | 20231208 | 175200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231208 | 175100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231208 | 175000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231208 | 174900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231208 | 174800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231208 | 174700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231208 | 174600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231208 | 174500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231208 | 174400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231208 | 174300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231208 | 174200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231208 | 174100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231208 | 174000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231208 | 173900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231208 | 173800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231208 | 173700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231208 | 173600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231208 | 173500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231208 | 173400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231208 | 173300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231208 | 173200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231208 | 173100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231208 | 173000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231208 | 172900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231208 | 172800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231208 | 172700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231208 | 172600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231208 | 172500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231208 | 172400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231208 | 172300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 123 | 20231208 | 172200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231208 | 172100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231208 | 172000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231208 | 171900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231208 | 171800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231208 | 171700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231208 | 171600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231208 | 171500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231208 | 171400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231208 | 171300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231208 | 171200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231208 | 171100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231208 | 171000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231208 | 170900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231208 | 170800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231208 | 170700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231208 | 170600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231208 | 170500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231208 | 170400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231208 | 170300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231208 | 170200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231208 | 170100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231208 | 170000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231208 | 165900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231208 | 165800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231208 | 165700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231208 | 165600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231208 | 165500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231208 | 165400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231208 | 165300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 153 | 20231208 | 165200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231208 | 165100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231208 | 165000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231208 | 164900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231208 | 164800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231208 | 164700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231208 | 164600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231208 | 164500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231208 | 164400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231208 | 164300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231208 | 164200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231208 | 164100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231208 | 164000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231208 | 163900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231208 | 163800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231208 | 163700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231208 | 163600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231208 | 163500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231208 | 163400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231208 | 163300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231208 | 163200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231208 | 163100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231208 | 163000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231208 | 162900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231208 | 162800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231208 | 162700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231208 | 162600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231208 | 162500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231208 | 162400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231208 | 162300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 183 | 20231208 | 162200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231208 | 162100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231208 | 162000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231208 | 161900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231208 | 161800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231208 | 161700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231208 | 161600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231208 | 161500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231208 | 161400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231208 | 161300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231208 | 161200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231208 | 161100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231208 | 161000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231208 | 160900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231208 | 160800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231208 | 160700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231208 | 160600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231208 | 160500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231208 | 160400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231208 | 160300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20231208 | 160200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20231208 | 160100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20231208 | 160000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20231208 | 155900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20231208 | 155800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20231208 | 155700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20231208 | 155600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20231208 | 155500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20231208 | 155400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20231208 | 155300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 213 | 20231208 | 155200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20231208 | 155100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20231208 | 155000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20231208 | 154900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20231208 | 154800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20231208 | 154700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20231208 | 154600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20231208 | 154500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20231208 | 154400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20231208 | 154300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20231208 | 154200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20231208 | 154100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20231208 | 154000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20231208 | 153900 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20231208 | 153800 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20231208 | 153700 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20231208 | 153600 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20231208 | 153500 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20231208 | 153400 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20231208 | 153300 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20231208 | 153200 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20231208 | 153100 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20231208 | 153000 | 4673206600 | 29450 | 29450 | 29450 | 29450 | 4275 |
| 236 | 20231208 | 152900 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 237 | 20231208 | 152800 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 238 | 20231208 | 152700 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 239 | 20231208 | 152600 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 240 | 20231208 | 152500 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 241 | 20231208 | 152400 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 242 | 20231208 | 152300 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 243 | 20231208 | 152200 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 244 | 20231208 | 152100 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 245 | 20231208 | 152000 | 4547307850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 246 | 20231208 | 151900 | 4547307850 | 29650 | 29600 | 29650 | 29550 | 193 |
| 247 | 20231208 | 151800 | 4541598650 | 29650 | 29700 | 29700 | 29650 | 95 |
| 248 | 20231208 | 151700 | 4538777400 | 29650 | 29700 | 29700 | 29650 | 26 |
| 249 | 20231208 | 151600 | 4538006000 | 29550 | 29550 | 29600 | 29550 | 772 |
| 250 | 20231208 | 151500 | 4515178150 | 29550 | 29500 | 29550 | 29500 | 161 |
| 251 | 20231208 | 151400 | 4510428250 | 29500 | 29550 | 29550 | 29500 | 213 |
| 252 | 20231208 | 151300 | 4504144100 | 29550 | 29550 | 29550 | 29500 | 517 |
| 253 | 20231208 | 151200 | 4488892500 | 29550 | 29550 | 29550 | 29550 | 190 |
| 254 | 20231208 | 151100 | 4483278000 | 29550 | 29500 | 29550 | 29500 | 215 |
| 255 | 20231208 | 151000 | 4476935400 | 29500 | 29550 | 29600 | 29500 | 1482 |
| 256 | 20231208 | 150900 | 4433145200 | 29550 | 29600 | 29650 | 29550 | 21 |
| 257 | 20231208 | 150800 | 4432522800 | 29650 | 29600 | 29650 | 29600 | 142 |
| 258 | 20231208 | 150700 | 4428319500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 259 | 20231208 | 150600 | 4428319500 | 29600 | 29600 | 29600 | 29600 | 141 |
| 260 | 20231208 | 150500 | 4424145900 | 29650 | 29650 | 29650 | 29600 | 55 |
| 261 | 20231208 | 150400 | 4422516100 | 29600 | 29600 | 29600 | 29550 | 1819 |
| 262 | 20231208 | 150300 | 4368713700 | 29600 | 29600 | 29600 | 29550 | 482 |
| 263 | 20231208 | 150200 | 4354467500 | 29550 | 29600 | 29600 | 29550 | 6 |
| 264 | 20231208 | 150100 | 4354290000 | 29600 | 29650 | 29650 | 29550 | 78 |
| 265 | 20231208 | 150000 | 4351982000 | 29600 | 29650 | 29650 | 29600 | 187 |
| 266 | 20231208 | 145900 | 4346446550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 267 | 20231208 | 145800 | 4346446550 | 29650 | 29600 | 29650 | 29600 | 19 |
| 268 | 20231208 | 145700 | 4345883250 | 29600 | 29600 | 29600 | 29550 | 207 |
| 269 | 20231208 | 145600 | 4339764200 | 29600 | 29600 | 29600 | 29600 | 97 |
| 270 | 20231208 | 145500 | 4336893000 | 29750 | 29750 | 29750 | 29750 | 1 |
| 271 | 20231208 | 145400 | 4336863250 | 29750 | 29750 | 29750 | 29750 | 42 |
| 272 | 20231208 | 145300 | 4335613750 | 29750 | 29750 | 29750 | 29750 | 34 |
| 273 | 20231208 | 145200 | 4334602250 | 29750 | 29700 | 29750 | 29700 | 220 |
| 274 | 20231208 | 145100 | 4328067350 | 29650 | 29550 | 29650 | 29550 | 288 |
| 275 | 20231208 | 145000 | 4319552800 | 29600 | 29600 | 29600 | 29600 | 351 |
| 276 | 20231208 | 144900 | 4309163200 | 29550 | 29600 | 29600 | 29550 | 225 |
| 277 | 20231208 | 144800 | 4302508750 | 29600 | 29600 | 29600 | 29600 | 58 |
| 278 | 20231208 | 144700 | 4300791950 | 29600 | 29650 | 29650 | 29600 | 83 |
| 279 | 20231208 | 144600 | 4298331900 | 29750 | 29750 | 29750 | 29750 | 18 |
| 280 | 20231208 | 144500 | 4297796400 | 29650 | 29700 | 29700 | 29650 | 1575 |
| 281 | 20231208 | 144400 | 4251019050 | 29750 | 29750 | 29750 | 29750 | 35 |
| 282 | 20231208 | 144300 | 4249977800 | 29750 | 29800 | 29800 | 29750 | 254 |
| 283 | 20231208 | 144200 | 4242421100 | 29800 | 29700 | 29800 | 29700 | 86 |
| 284 | 20231208 | 144100 | 4239863900 | 29700 | 29800 | 29800 | 29700 | 160 |
| 285 | 20231208 | 144000 | 4235110900 | 29800 | 29800 | 29800 | 29800 | 20 |
| 286 | 20231208 | 143900 | 4234514900 | 29800 | 29750 | 29800 | 29750 | 239 |
| 287 | 20231208 | 143800 | 4227403000 | 29800 | 29800 | 29800 | 29750 | 50 |
| 288 | 20231208 | 143700 | 4225913200 | 29700 | 29650 | 29700 | 29650 | 462 |
| 289 | 20231208 | 143600 | 4212201800 | 29700 | 29700 | 29700 | 29700 | 1 |
| 290 | 20231208 | 143500 | 4212172100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 291 | 20231208 | 143400 | 4212172100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 292 | 20231208 | 143300 | 4212172100 | 29700 | 29650 | 29700 | 29650 | 635 |
| 293 | 20231208 | 143200 | 4193343350 | 29650 | 29650 | 29650 | 29600 | 84 |
| 294 | 20231208 | 143100 | 4190853000 | 29650 | 29600 | 29650 | 29600 | 26 |
| 295 | 20231208 | 143000 | 4190083250 | 29600 | 29600 | 29600 | 29550 | 284 |
| 296 | 20231208 | 142900 | 4181682050 | 29650 | 29650 | 29650 | 29600 | 107 |
| 297 | 20231208 | 142800 | 4178513500 | 29650 | 29650 | 29650 | 29600 | 107 |
| 298 | 20231208 | 142700 | 4175344900 | 29600 | 29700 | 29700 | 29600 | 123 |
| 299 | 20231208 | 142600 | 4171699650 | 29650 | 29650 | 29650 | 29650 | 41 |
| 300 | 20231208 | 142500 | 4170484000 | 29700 | 29700 | 29700 | 29700 | 189 |
| 301 | 20231208 | 142400 | 4164870700 | 29700 | 29700 | 29700 | 29700 | 55 |
| 302 | 20231208 | 142300 | 4163237200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 303 | 20231208 | 142200 | 4163237200 | 29900 | 29900 | 29900 | 29900 | 22 |
| 304 | 20231208 | 142100 | 4162579400 | 29900 | 29900 | 29900 | 29900 | 61 |
| 305 | 20231208 | 142000 | 4160755500 | 29950 | 29950 | 29950 | 29700 | 54 |
| 306 | 20231208 | 141900 | 4159138700 | 29700 | 29650 | 30000 | 29650 | 199 |
| 307 | 20231208 | 141800 | 4153215000 | 29650 | 29650 | 29700 | 29650 | 117 |
| 308 | 20231208 | 141700 | 4149741450 | 29650 | 29650 | 29650 | 29650 | 189 |
| 309 | 20231208 | 141600 | 4144137600 | 29650 | 29600 | 29650 | 29600 | 1149 |
| 310 | 20231208 | 141500 | 4110074750 | 29650 | 29600 | 29650 | 29600 | 164 |
| 311 | 20231208 | 141400 | 4105217700 | 29650 | 29600 | 29650 | 29550 | 1191 |
| 312 | 20231208 | 141300 | 4069995850 | 29650 | 29750 | 29750 | 29600 | 1263 |
| 313 | 20231208 | 141200 | 4032514850 | 29750 | 29750 | 29800 | 29750 | 909 |
| 314 | 20231208 | 141100 | 4005469350 | 29750 | 29750 | 29750 | 29750 | 330 |
| 315 | 20231208 | 141000 | 3995651850 | 29800 | 29800 | 29800 | 29800 | 90 |
| 316 | 20231208 | 140900 | 3992969850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 317 | 20231208 | 140800 | 3992969850 | 29800 | 29800 | 29800 | 29800 | 200 |
| 318 | 20231208 | 140700 | 3987009850 | 29850 | 29850 | 29850 | 29850 | 1 |
| 319 | 20231208 | 140600 | 3986980000 | 29750 | 29800 | 29850 | 29750 | 1222 |
| 320 | 20231208 | 140500 | 3950609400 | 29850 | 29900 | 29900 | 29850 | 41 |
| 321 | 20231208 | 140400 | 3949385000 | 29800 | 29800 | 29850 | 29800 | 611 |
| 322 | 20231208 | 140300 | 3931172750 | 29850 | 29800 | 29850 | 29700 | 1181 |
| 323 | 20231208 | 140200 | 3896038200 | 29800 | 29800 | 29800 | 29800 | 174 |
| 324 | 20231208 | 140100 | 3890853000 | 29800 | 29900 | 29900 | 29800 | 713 |
| 325 | 20231208 | 140000 | 3869590400 | 29850 | 29900 | 29900 | 29850 | 441 |
| 326 | 20231208 | 135900 | 3856405500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 327 | 20231208 | 135800 | 3856405500 | 29950 | 29950 | 29950 | 29950 | 4 |
| 328 | 20231208 | 135700 | 3856285700 | 29950 | 29900 | 29950 | 29900 | 96 |
| 329 | 20231208 | 135600 | 3853413800 | 29950 | 29900 | 29950 | 29900 | 121 |
| 330 | 20231208 | 135500 | 3849795850 | 29900 | 29900 | 29900 | 29900 | 465 |
| 331 | 20231208 | 135400 | 3835892350 | 29950 | 29950 | 29950 | 29950 | 2 |
| 332 | 20231208 | 135300 | 3835832450 | 29950 | 29900 | 29950 | 29900 | 33 |
| 333 | 20231208 | 135200 | 3834844300 | 29950 | 30000 | 30000 | 29900 | 389 |
| 334 | 20231208 | 135100 | 3823203300 | 29950 | 29950 | 29950 | 29950 | 55 |
| 335 | 20231208 | 135000 | 3821556050 | 29900 | 29950 | 29950 | 29900 | 20 |
| 336 | 20231208 | 134900 | 3820957550 | 30000 | 30000 | 30000 | 30000 | 30 |
| 337 | 20231208 | 134800 | 3820057550 | 30000 | 30000 | 30000 | 30000 | 74 |
| 338 | 20231208 | 134700 | 3817837550 | 30000 | 30000 | 30000 | 30000 | 4 |
| 339 | 20231208 | 134600 | 3817717550 | 29900 | 30000 | 30000 | 29900 | 784 |
| 340 | 20231208 | 134500 | 3794259950 | 29900 | 29900 | 30000 | 29900 | 850 |
| 341 | 20231208 | 134400 | 3768825950 | 29900 | 30000 | 30000 | 29900 | 121 |
| 342 | 20231208 | 134300 | 3765201650 | 30000 | 30050 | 30050 | 30000 | 2 |
| 343 | 20231208 | 134200 | 3765141600 | 30050 | 30050 | 30050 | 30050 | 28 |
| 344 | 20231208 | 134100 | 3764300200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 345 | 20231208 | 134000 | 3764300200 | 30050 | 30050 | 30050 | 30050 | 1 |
| 346 | 20231208 | 133900 | 3764270150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 347 | 20231208 | 133800 | 3764270150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 348 | 20231208 | 133700 | 3764270150 | 29950 | 29950 | 29950 | 29950 | 10 |
| 349 | 20231208 | 133600 | 3763970650 | 30050 | 30050 | 30050 | 30050 | 0 |
| 350 | 20231208 | 133500 | 3763970650 | 30050 | 30000 | 30050 | 30000 | 180 |
| 351 | 20231208 | 133400 | 3758567050 | 30000 | 30000 | 30000 | 30000 | 40 |
| 352 | 20231208 | 133300 | 3757367050 | 30000 | 29900 | 30000 | 29900 | 14 |
| 353 | 20231208 | 133200 | 3756947950 | 29900 | 29950 | 29950 | 29900 | 67 |
| 354 | 20231208 | 133100 | 3754944300 | 29950 | 29950 | 29950 | 29950 | 203 |
| 355 | 20231208 | 133000 | 3748864450 | 29950 | 29950 | 29950 | 29950 | 140 |
| 356 | 20231208 | 132900 | 3744671450 | 29950 | 29950 | 29950 | 29950 | 65 |
| 357 | 20231208 | 132800 | 3742724700 | 29950 | 29900 | 29950 | 29900 | 161 |
| 358 | 20231208 | 132700 | 3737907750 | 29900 | 29900 | 29900 | 29900 | 50 |
| 359 | 20231208 | 132600 | 3736412750 | 29900 | 29950 | 29950 | 29900 | 92 |
| 360 | 20231208 | 132500 | 3733661400 | 29950 | 29950 | 29950 | 29950 | 5 |
| 361 | 20231208 | 132400 | 3733511650 | 29950 | 29950 | 29950 | 29950 | 97 |
| 362 | 20231208 | 132300 | 3730606500 | 29950 | 29950 | 29950 | 29950 | 44 |
| 363 | 20231208 | 132200 | 3729288700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 364 | 20231208 | 132100 | 3729288700 | 30000 | 30000 | 30000 | 30000 | 2 |
| 365 | 20231208 | 132000 | 3729228700 | 29950 | 29950 | 30000 | 29950 | 116 |
| 366 | 20231208 | 131900 | 3725754000 | 29950 | 29950 | 30000 | 29850 | 1002 |
| 367 | 20231208 | 131800 | 3695759400 | 29950 | 29950 | 29950 | 29950 | 1781 |
| 368 | 20231208 | 131700 | 3642418450 | 29950 | 30000 | 30000 | 29950 | 66 |
| 369 | 20231208 | 131600 | 3640439850 | 30000 | 30000 | 30000 | 30000 | 75 |
| 370 | 20231208 | 131500 | 3638189850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 371 | 20231208 | 131400 | 3638189850 | 30000 | 30000 | 30000 | 30000 | 97 |
| 372 | 20231208 | 131300 | 3635279850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 373 | 20231208 | 131200 | 3635279850 | 30000 | 30050 | 30050 | 30000 | 76 |
| 374 | 20231208 | 131100 | 3632999800 | 30000 | 30000 | 30000 | 30000 | 154 |
| 375 | 20231208 | 131000 | 3628379800 | 30050 | 30050 | 30050 | 30050 | 19 |
| 376 | 20231208 | 130900 | 3627808850 | 30100 | 30050 | 30100 | 30050 | 75 |
| 377 | 20231208 | 130800 | 3625554600 | 30050 | 30000 | 30150 | 30000 | 1889 |
| 378 | 20231208 | 130700 | 3568881900 | 30000 | 30100 | 30100 | 30000 | 1669 |
| 379 | 20231208 | 130600 | 3518779500 | 30150 | 30150 | 30150 | 30150 | 58 |
| 380 | 20231208 | 130500 | 3517030800 | 30150 | 30150 | 30150 | 30150 | 15 |
| 381 | 20231208 | 130400 | 3516578550 | 30150 | 30150 | 30150 | 30150 | 40 |
| 382 | 20231208 | 130300 | 3515372550 | 30150 | 30150 | 30150 | 30150 | 31 |
| 383 | 20231208 | 130200 | 3514437900 | 30150 | 30150 | 30150 | 30150 | 32 |
| 384 | 20231208 | 130100 | 3513473100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 385 | 20231208 | 130000 | 3513473100 | 30150 | 30250 | 30250 | 30150 | 43 |
| 386 | 20231208 | 125900 | 3512176550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 387 | 20231208 | 125800 | 3512176550 | 30250 | 30250 | 30250 | 30250 | 20 |
| 388 | 20231208 | 125700 | 3511571550 | 30250 | 30200 | 30250 | 30200 | 147 |
| 389 | 20231208 | 125600 | 3507132100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 390 | 20231208 | 125500 | 3507132100 | 30200 | 30200 | 30200 | 30200 | 2 |
| 391 | 20231208 | 125400 | 3507071700 | 30200 | 30100 | 30200 | 30100 | 63 |
| 392 | 20231208 | 125300 | 3505173200 | 30100 | 30150 | 30150 | 30100 | 170 |
| 393 | 20231208 | 125200 | 3500053950 | 30150 | 30150 | 30150 | 30150 | 104 |
| 394 | 20231208 | 125100 | 3496918350 | 30150 | 30200 | 30200 | 30150 | 170 |
| 395 | 20231208 | 125000 | 3491791750 | 30200 | 30250 | 30250 | 30200 | 150 |
| 396 | 20231208 | 124900 | 3487258300 | 30250 | 30250 | 30250 | 30250 | 23 |
| 397 | 20231208 | 124800 | 3486562550 | 30250 | 30250 | 30250 | 30250 | 61 |
| 398 | 20231208 | 124700 | 3484717300 | 30250 | 30250 | 30250 | 30250 | 82 |
| 399 | 20231208 | 124600 | 3482236800 | 30300 | 30300 | 30300 | 30300 | 5 |
| 400 | 20231208 | 124500 | 3482085300 | 30200 | 30200 | 30200 | 30200 | 23 |
| 401 | 20231208 | 124400 | 3481390700 | 30300 | 30300 | 30300 | 30300 | 1 |
| 402 | 20231208 | 124300 | 3481360400 | 30300 | 30300 | 30300 | 30300 | 9 |
| 403 | 20231208 | 124200 | 3481087700 | 30300 | 30300 | 30300 | 30300 | 2 |
| 404 | 20231208 | 124100 | 3481027100 | 30300 | 30300 | 30300 | 30300 | 1 |
| 405 | 20231208 | 124000 | 3480996800 | 30400 | 30450 | 30450 | 30050 | 1317 |
| 406 | 20231208 | 123900 | 3441232200 | 30500 | 30500 | 30500 | 30500 | 7 |
| 407 | 20231208 | 123800 | 3441018700 | 30500 | 30500 | 30500 | 30500 | 300 |
| 408 | 20231208 | 123700 | 3431868700 | 30500 | 30350 | 30500 | 30350 | 1334 |
| 409 | 20231208 | 123600 | 3391229000 | 30300 | 30300 | 30300 | 30300 | 86 |
| 410 | 20231208 | 123500 | 3388623200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 411 | 20231208 | 123400 | 3388623200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 412 | 20231208 | 123300 | 3388623200 | 30200 | 30300 | 30300 | 30200 | 345 |
| 413 | 20231208 | 123200 | 3378189700 | 30300 | 30300 | 30300 | 30300 | 86 |
| 414 | 20231208 | 123100 | 3375583900 | 30300 | 30300 | 30300 | 30300 | 100 |
| 415 | 20231208 | 123000 | 3372553900 | 30350 | 30350 | 30350 | 30350 | 51 |
| 416 | 20231208 | 122900 | 3371006050 | 30300 | 30350 | 30400 | 30300 | 427 |
| 417 | 20231208 | 122800 | 3358031500 | 30300 | 30250 | 30300 | 30250 | 59 |
| 418 | 20231208 | 122700 | 3356244250 | 30150 | 30300 | 30300 | 30150 | 51 |
| 419 | 20231208 | 122600 | 3354706450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 420 | 20231208 | 122500 | 3354706450 | 30200 | 30200 | 30400 | 30150 | 1125 |
| 421 | 20231208 | 122400 | 3320625500 | 30100 | 30200 | 30200 | 30100 | 78 |
| 422 | 20231208 | 122300 | 3318276700 | 30050 | 30100 | 30100 | 30050 | 110 |
| 423 | 20231208 | 122200 | 3314969950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 424 | 20231208 | 122100 | 3314969950 | 30200 | 30200 | 30200 | 30200 | 3 |
| 425 | 20231208 | 122000 | 3314879350 | 30200 | 30200 | 30200 | 30200 | 185 |
| 426 | 20231208 | 121900 | 3309292350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 427 | 20231208 | 121800 | 3309292350 | 30050 | 30050 | 30050 | 30050 | 27 |
| 428 | 20231208 | 121700 | 3308481000 | 30050 | 30050 | 30050 | 30050 | 30 |
| 429 | 20231208 | 121600 | 3307579500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 430 | 20231208 | 121500 | 3307579500 | 30000 | 30000 | 30000 | 30000 | 2 |
| 431 | 20231208 | 121400 | 3307519500 | 30200 | 30000 | 30200 | 30000 | 4 |
| 432 | 20231208 | 121300 | 3307398900 | 30000 | 30000 | 30000 | 30000 | 479 |
| 433 | 20231208 | 121200 | 3293028900 | 30000 | 30100 | 30100 | 30000 | 1357 |
| 434 | 20231208 | 121100 | 3252285450 | 30150 | 30150 | 30150 | 30150 | 75 |
| 435 | 20231208 | 121000 | 3250024200 | 30200 | 30100 | 30200 | 30100 | 300 |
| 436 | 20231208 | 120900 | 3240980150 | 30050 | 30050 | 30050 | 30050 | 22 |
| 437 | 20231208 | 120800 | 3240319050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 438 | 20231208 | 120700 | 3240319050 | 30050 | 30050 | 30050 | 30050 | 11 |
| 439 | 20231208 | 120600 | 3239988500 | 30050 | 30050 | 30050 | 30050 | 2 |
| 440 | 20231208 | 120500 | 3239928400 | 30050 | 30050 | 30050 | 30050 | 15 |
| 441 | 20231208 | 120400 | 3239477650 | 30000 | 30000 | 30000 | 30000 | 1 |
| 442 | 20231208 | 120300 | 3239447650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 443 | 20231208 | 120200 | 3239447650 | 30000 | 30000 | 30000 | 30000 | 9 |
| 444 | 20231208 | 120100 | 3239177650 | 30000 | 29950 | 30000 | 29950 | 108 |
| 445 | 20231208 | 120000 | 3235940650 | 30000 | 30000 | 30000 | 30000 | 114 |
| 446 | 20231208 | 115900 | 3232520650 | 30000 | 30000 | 30000 | 29950 | 18 |
| 447 | 20231208 | 115800 | 3231980700 | 30050 | 30050 | 30050 | 30050 | 2 |
| 448 | 20231208 | 115700 | 3231920600 | 30050 | 30050 | 30050 | 30050 | 58 |
| 449 | 20231208 | 115600 | 3230177700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 450 | 20231208 | 115500 | 3230177700 | 30050 | 30050 | 30050 | 30050 | 1 |
| 451 | 20231208 | 115400 | 3230147650 | 30050 | 30050 | 30050 | 30050 | 80 |
| 452 | 20231208 | 115300 | 3227743650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 453 | 20231208 | 115200 | 3227743650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 454 | 20231208 | 115100 | 3227743650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 455 | 20231208 | 115000 | 3227743650 | 30150 | 30150 | 30150 | 30150 | 34 |
| 456 | 20231208 | 114900 | 3226718550 | 30150 | 30050 | 30150 | 30050 | 99 |
| 457 | 20231208 | 114800 | 3223738900 | 30050 | 30100 | 30100 | 30050 | 107 |
| 458 | 20231208 | 114700 | 3220518250 | 30150 | 29950 | 30150 | 29950 | 804 |
| 459 | 20231208 | 114600 | 3196351300 | 29900 | 29950 | 30000 | 29900 | 828 |
| 460 | 20231208 | 114500 | 3171570250 | 30000 | 29950 | 30000 | 29950 | 45 |
| 461 | 20231208 | 114400 | 3170220750 | 29950 | 30050 | 30050 | 29950 | 440 |
| 462 | 20231208 | 114300 | 3157016800 | 30050 | 30050 | 30050 | 30050 | 2 |
| 463 | 20231208 | 114200 | 3156956700 | 30100 | 30100 | 30100 | 30100 | 98 |
| 464 | 20231208 | 114100 | 3154006900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 465 | 20231208 | 114000 | 3154006900 | 30150 | 30150 | 30150 | 30150 | 16 |
| 466 | 20231208 | 113900 | 3153524500 | 30150 | 30150 | 30150 | 30150 | 35 |
| 467 | 20231208 | 113800 | 3152469250 | 30150 | 30100 | 30150 | 30100 | 35 |
| 468 | 20231208 | 113700 | 3151415500 | 30100 | 30100 | 30100 | 30100 | 121 |
| 469 | 20231208 | 113600 | 3147773400 | 30100 | 30100 | 30100 | 30100 | 4 |
| 470 | 20231208 | 113500 | 3147653000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 471 | 20231208 | 113400 | 3147653000 | 30050 | 30050 | 30050 | 30050 | 13 |
| 472 | 20231208 | 113300 | 3147262350 | 30050 | 30100 | 30100 | 30050 | 324 |
| 473 | 20231208 | 113200 | 3137521100 | 30100 | 30100 | 30100 | 30100 | 100 |
| 474 | 20231208 | 113100 | 3134511100 | 30050 | 30150 | 30150 | 30050 | 6 |
| 475 | 20231208 | 113000 | 3134330700 | 30000 | 30000 | 30000 | 30000 | 527 |
| 476 | 20231208 | 112900 | 3118520700 | 29900 | 29900 | 29900 | 29900 | 5 |
| 477 | 20231208 | 112800 | 3118371200 | 30000 | 29900 | 30000 | 29900 | 179 |
| 478 | 20231208 | 112700 | 3113018900 | 29900 | 29900 | 29900 | 29900 | 81 |
| 479 | 20231208 | 112600 | 3110597000 | 29900 | 29900 | 29900 | 29900 | 13 |
| 480 | 20231208 | 112500 | 3110208300 | 29900 | 29900 | 29900 | 29900 | 210 |
| 481 | 20231208 | 112400 | 3103929300 | 29900 | 29900 | 29900 | 29900 | 30 |
| 482 | 20231208 | 112300 | 3103032300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 483 | 20231208 | 112200 | 3103032300 | 29900 | 29900 | 29900 | 29900 | 278 |
| 484 | 20231208 | 112100 | 3094720100 | 29900 | 30000 | 30000 | 29900 | 87 |
| 485 | 20231208 | 112000 | 3092112050 | 30000 | 30050 | 30050 | 30000 | 800 |
| 486 | 20231208 | 111900 | 3068097050 | 30100 | 30100 | 30100 | 30100 | 102 |
| 487 | 20231208 | 111800 | 3065026850 | 30150 | 30050 | 30150 | 30050 | 12 |
| 488 | 20231208 | 111700 | 3064666100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 489 | 20231208 | 111600 | 3064666100 | 30050 | 30050 | 30050 | 30050 | 4 |
| 490 | 20231208 | 111500 | 3064545900 | 30050 | 30050 | 30050 | 30050 | 50 |
| 491 | 20231208 | 111400 | 3063043400 | 30100 | 30250 | 30250 | 30100 | 151 |
| 492 | 20231208 | 111300 | 3058495250 | 30250 | 30250 | 30250 | 30250 | 1 |
| 493 | 20231208 | 111200 | 3058465000 | 30000 | 30000 | 30000 | 30000 | 50 |
| 494 | 20231208 | 111100 | 3056965000 | 30050 | 30050 | 30050 | 30050 | 685 |
| 495 | 20231208 | 111000 | 3036380750 | 30050 | 30100 | 30100 | 30050 | 66 |
| 496 | 20231208 | 110900 | 3034394350 | 30300 | 30300 | 30300 | 30300 | 24 |
| 497 | 20231208 | 110800 | 3033667150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 498 | 20231208 | 110700 | 3033667150 | 30300 | 30100 | 30300 | 30100 | 290 |
| 499 | 20231208 | 110600 | 3024889950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 500 | 20231208 | 110500 | 3024889950 | 30100 | 30300 | 30300 | 30100 | 94 |
| 501 | 20231208 | 110400 | 3022051650 | 30300 | 30300 | 30350 | 30300 | 85 |
| 502 | 20231208 | 110300 | 3019475900 | 30350 | 30150 | 30350 | 30150 | 213 |
| 503 | 20231208 | 110200 | 3013014400 | 30150 | 30200 | 30200 | 30150 | 4 |
| 504 | 20231208 | 110100 | 3012893650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 505 | 20231208 | 110000 | 3012893650 | 30150 | 30150 | 30150 | 30150 | 47 |
| 506 | 20231208 | 105900 | 3011476600 | 30200 | 30200 | 30200 | 30200 | 108 |
| 507 | 20231208 | 105800 | 3008215000 | 30200 | 30200 | 30200 | 30200 | 2 |
| 508 | 20231208 | 105700 | 3008154600 | 30250 | 30250 | 30250 | 30200 | 218 |
| 509 | 20231208 | 105600 | 3001562300 | 30150 | 30150 | 30200 | 30100 | 286 |
| 510 | 20231208 | 105500 | 2992941400 | 30200 | 30150 | 30200 | 30100 | 75 |
| 511 | 20231208 | 105400 | 2990682350 | 30150 | 30200 | 30200 | 30150 | 259 |
| 512 | 20231208 | 105300 | 2982873450 | 30250 | 30250 | 30300 | 30250 | 379 |
| 513 | 20231208 | 105200 | 2971394300 | 30250 | 30200 | 30250 | 30200 | 61 |
| 514 | 20231208 | 105100 | 2969549350 | 30200 | 30150 | 30200 | 30150 | 730 |
| 515 | 20231208 | 105000 | 2947505000 | 30050 | 30150 | 30150 | 30050 | 11 |
| 516 | 20231208 | 104900 | 2947173450 | 30150 | 30150 | 30150 | 30150 | 54 |
| 517 | 20231208 | 104800 | 2945545350 | 30150 | 30050 | 30150 | 30000 | 115 |
| 518 | 20231208 | 104700 | 2942094400 | 30200 | 29900 | 30200 | 29900 | 237 |
| 519 | 20231208 | 104600 | 2934958300 | 30100 | 30050 | 30100 | 30050 | 215 |
| 520 | 20231208 | 104500 | 2928486850 | 30100 | 30050 | 30100 | 30050 | 15 |
| 521 | 20231208 | 104400 | 2928035650 | 30100 | 29850 | 30100 | 29850 | 385 |
| 522 | 20231208 | 104300 | 2916484200 | 29800 | 29950 | 29950 | 29800 | 253 |
| 523 | 20231208 | 104200 | 2908928650 | 29950 | 30000 | 30000 | 29950 | 107 |
| 524 | 20231208 | 104100 | 2905723950 | 29950 | 29950 | 29950 | 29950 | 145 |
| 525 | 20231208 | 104000 | 2901381200 | 29950 | 29950 | 29950 | 29950 | 2 |
| 526 | 20231208 | 103900 | 2901321300 | 29850 | 29850 | 29850 | 29850 | 50 |
| 527 | 20231208 | 103800 | 2899828800 | 29800 | 29800 | 29800 | 29800 | 1 |
| 528 | 20231208 | 103700 | 2899799000 | 29800 | 29850 | 29850 | 29800 | 105 |
| 529 | 20231208 | 103600 | 2896666450 | 29850 | 29850 | 29850 | 29850 | 160 |
| 530 | 20231208 | 103500 | 2891890450 | 29850 | 30000 | 30000 | 29850 | 161 |
| 531 | 20231208 | 103400 | 2887083700 | 29850 | 30000 | 30000 | 29850 | 210 |
| 532 | 20231208 | 103300 | 2880785200 | 30000 | 29900 | 30000 | 29850 | 984 |
| 533 | 20231208 | 103200 | 2851329000 | 29950 | 29950 | 29950 | 29950 | 935 |
| 534 | 20231208 | 103100 | 2823325750 | 29950 | 29950 | 29950 | 29950 | 2 |
| 535 | 20231208 | 103000 | 2823265850 | 29950 | 30000 | 30000 | 29950 | 6 |
| 536 | 20231208 | 102900 | 2823085900 | 30050 | 30050 | 30050 | 30050 | 31 |
| 537 | 20231208 | 102800 | 2822154350 | 29950 | 29950 | 29950 | 29950 | 106 |
| 538 | 20231208 | 102700 | 2818979650 | 29950 | 30050 | 30050 | 29950 | 179 |
| 539 | 20231208 | 102600 | 2813613400 | 30050 | 30050 | 30050 | 29950 | 14 |
| 540 | 20231208 | 102500 | 2813192900 | 30050 | 29900 | 30050 | 29900 | 142 |
| 541 | 20231208 | 102400 | 2808946950 | 29850 | 29900 | 30000 | 29850 | 183 |
| 542 | 20231208 | 102300 | 2803463300 | 29850 | 29850 | 29850 | 29800 | 106 |
| 543 | 20231208 | 102200 | 2800302050 | 29850 | 29850 | 29900 | 29850 | 550 |
| 544 | 20231208 | 102100 | 2783883000 | 29850 | 29900 | 29900 | 29850 | 139 |
| 545 | 20231208 | 102000 | 2779732350 | 29850 | 29900 | 29900 | 29850 | 42 |
| 546 | 20231208 | 101900 | 2778478050 | 29900 | 29900 | 29900 | 29900 | 72 |
| 547 | 20231208 | 101800 | 2776325250 | 29900 | 29900 | 29900 | 29900 | 141 |
| 548 | 20231208 | 101700 | 2772109350 | 29900 | 30000 | 30000 | 29900 | 1188 |
| 549 | 20231208 | 101600 | 2736537600 | 30000 | 30000 | 30000 | 29950 | 65 |
| 550 | 20231208 | 101500 | 2734590250 | 30000 | 30100 | 30100 | 30000 | 256 |
| 551 | 20231208 | 101400 | 2726907650 | 30100 | 30100 | 30100 | 30100 | 13 |
| 552 | 20231208 | 101300 | 2726516350 | 29950 | 30000 | 30000 | 29950 | 314 |
| 553 | 20231208 | 101200 | 2717108850 | 30200 | 30150 | 30200 | 30150 | 3 |
| 554 | 20231208 | 101100 | 2717018300 | 30250 | 29900 | 30250 | 29900 | 218 |
| 555 | 20231208 | 101000 | 2710473150 | 29900 | 29900 | 29900 | 29900 | 1 |
| 556 | 20231208 | 100900 | 2710443250 | 29900 | 30050 | 30100 | 29900 | 227 |
| 557 | 20231208 | 100800 | 2703649650 | 29950 | 29950 | 29950 | 29900 | 261 |
| 558 | 20231208 | 100700 | 2695839200 | 30000 | 30000 | 30000 | 30000 | 9 |
| 559 | 20231208 | 100600 | 2695569200 | 30000 | 29850 | 30000 | 29850 | 371 |
| 560 | 20231208 | 100500 | 2684464850 | 29850 | 29950 | 30000 | 29850 | 572 |
| 561 | 20231208 | 100400 | 2667337750 | 30000 | 29950 | 30000 | 29950 | 50 |
| 562 | 20231208 | 100300 | 2665838350 | 29850 | 30100 | 30100 | 29800 | 2362 |
| 563 | 20231208 | 100200 | 2595137700 | 30150 | 30200 | 30250 | 30150 | 68 |
| 564 | 20231208 | 100100 | 2593084150 | 30100 | 30100 | 30100 | 30100 | 1 |
| 565 | 20231208 | 100000 | 2593054050 | 30050 | 30200 | 30250 | 30050 | 990 |
| 566 | 20231208 | 095900 | 2563202200 | 30150 | 30150 | 30150 | 30150 | 38 |
| 567 | 20231208 | 095800 | 2562056500 | 30150 | 30050 | 30150 | 30050 | 456 |
| 568 | 20231208 | 095700 | 2548341700 | 30050 | 30250 | 30300 | 30050 | 1802 |
| 569 | 20231208 | 095600 | 2493959750 | 30250 | 30300 | 30300 | 30250 | 60 |
| 570 | 20231208 | 095500 | 2492143450 | 30300 | 30300 | 30300 | 30300 | 8 |
| 571 | 20231208 | 095400 | 2491901050 | 30300 | 30350 | 30350 | 30300 | 568 |
| 572 | 20231208 | 095300 | 2474684900 | 30350 | 30400 | 30450 | 30350 | 348 |
| 573 | 20231208 | 095200 | 2464113900 | 30350 | 30350 | 30400 | 30300 | 83 |
| 574 | 20231208 | 095100 | 2461596250 | 30350 | 30400 | 30400 | 30350 | 200 |
| 575 | 20231208 | 095000 | 2455525000 | 30400 | 30500 | 30500 | 30400 | 31 |
| 576 | 20231208 | 094900 | 2454582400 | 30550 | 30350 | 30550 | 30350 | 324 |
| 577 | 20231208 | 094800 | 2444737100 | 30400 | 30450 | 30500 | 30400 | 545 |
| 578 | 20231208 | 094700 | 2428154300 | 30500 | 30300 | 30500 | 30300 | 118 |
| 579 | 20231208 | 094600 | 2424562350 | 30300 | 30300 | 30350 | 30250 | 2151 |
| 580 | 20231208 | 094500 | 2359480900 | 30400 | 30300 | 30450 | 30250 | 496 |
| 581 | 20231208 | 094400 | 2344413800 | 30300 | 30250 | 30400 | 30250 | 388 |
| 582 | 20231208 | 094300 | 2332653550 | 30150 | 30400 | 30400 | 30150 | 914 |
| 583 | 20231208 | 094200 | 2305000050 | 30400 | 30400 | 30400 | 30350 | 268 |
| 584 | 20231208 | 094100 | 2296859650 | 30350 | 30550 | 30550 | 30350 | 5122 |
| 585 | 20231208 | 094000 | 2140714750 | 30750 | 30500 | 30750 | 30500 | 48 |
| 586 | 20231208 | 093900 | 2139250100 | 30500 | 30600 | 30750 | 30500 | 1727 |
| 587 | 20231208 | 093800 | 2086517750 | 30600 | 30800 | 30800 | 30550 | 206 |
| 588 | 20231208 | 093700 | 2080200350 | 30800 | 30850 | 30850 | 30550 | 1538 |
| 589 | 20231208 | 093600 | 2033114300 | 30850 | 31000 | 31050 | 30850 | 1352 |
| 590 | 20231208 | 093500 | 1991263350 | 31050 | 30850 | 31150 | 30800 | 3596 |
| 591 | 20231208 | 093400 | 1879698650 | 30800 | 31000 | 31000 | 30600 | 2071 |
| 592 | 20231208 | 093300 | 1816056800 | 30850 | 31050 | 31050 | 30850 | 1354 |
| 593 | 20231208 | 093200 | 1774193150 | 31100 | 30900 | 31150 | 30900 | 2977 |
| 594 | 20231208 | 093100 | 1681664450 | 30850 | 30900 | 30900 | 30700 | 1927 |
| 595 | 20231208 | 093000 | 1622282350 | 30900 | 30950 | 30950 | 30800 | 2068 |
| 596 | 20231208 | 092900 | 1558405550 | 31000 | 31050 | 31100 | 30900 | 2488 |
| 597 | 20231208 | 092800 | 1481253400 | 31050 | 30850 | 31150 | 30800 | 2758 |
| 598 | 20231208 | 092700 | 1395650750 | 30800 | 30850 | 31000 | 30800 | 2978 |
| 599 | 20231208 | 092600 | 1303672300 | 30950 | 30550 | 31000 | 30500 | 5138 |
| 600 | 20231208 | 092500 | 1145549050 | 30550 | 30300 | 30600 | 30300 | 3624 |
| 601 | 20231208 | 092400 | 1035148350 | 30350 | 30200 | 30350 | 30150 | 990 |
| 602 | 20231208 | 092300 | 1005207450 | 30250 | 30150 | 30250 | 30100 | 609 |
| 603 | 20231208 | 092200 | 986809750 | 30150 | 29750 | 30150 | 29750 | 2374 |
| 604 | 20231208 | 092100 | 915628350 | 29750 | 29800 | 29900 | 29650 | 723 |
| 605 | 20231208 | 092000 | 894068700 | 29600 | 29650 | 29800 | 29600 | 744 |
| 606 | 20231208 | 091900 | 872017250 | 29650 | 29450 | 29650 | 29450 | 206 |
| 607 | 20231208 | 091800 | 865920900 | 29500 | 29450 | 29500 | 29450 | 245 |
| 608 | 20231208 | 091700 | 858699550 | 29450 | 29600 | 29600 | 29450 | 12 |
| 609 | 20231208 | 091600 | 858346000 | 29550 | 29350 | 29550 | 29350 | 1228 |
| 610 | 20231208 | 091500 | 822220250 | 29400 | 29300 | 29450 | 29300 | 238 |
| 611 | 20231208 | 091400 | 815246350 | 29500 | 29300 | 29500 | 29300 | 1540 |
| 612 | 20231208 | 091300 | 769970800 | 29150 | 29500 | 29500 | 29050 | 4048 |
| 613 | 20231208 | 091200 | 651532700 | 29550 | 29750 | 29750 | 29500 | 2020 |
| 614 | 20231208 | 091100 | 591730100 | 29750 | 29750 | 29800 | 29750 | 630 |
| 615 | 20231208 | 091000 | 572979600 | 29750 | 29800 | 29800 | 29700 | 674 |
| 616 | 20231208 | 090900 | 552941000 | 29800 | 29900 | 29900 | 29750 | 957 |
| 617 | 20231208 | 090800 | 524414900 | 29900 | 30000 | 30250 | 29900 | 561 |
| 618 | 20231208 | 090700 | 507572550 | 30000 | 30000 | 30150 | 29950 | 872 |
| 619 | 20231208 | 090600 | 481400250 | 30000 | 30000 | 30050 | 30000 | 133 |
| 620 | 20231208 | 090500 | 477410200 | 30000 | 30050 | 30100 | 30000 | 418 |
| 621 | 20231208 | 090400 | 464849900 | 30050 | 30000 | 30100 | 29950 | 532 |
| 622 | 20231208 | 090300 | 448878600 | 29950 | 29700 | 30100 | 29650 | 1768 |
| 623 | 20231208 | 090200 | 396002350 | 29650 | 29550 | 29900 | 29550 | 1122 |
| 624 | 20231208 | 090100 | 362707500 | 29600 | 30400 | 30400 | 29500 | 8801 |
| 625 | 20231208 | 090000 | 98890950 | 30400 | 30300 | 30550 | 30300 | 3228 |