34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 3 | 20231211 | 192100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20231211 | 192000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20231211 | 191900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20231211 | 191800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20231211 | 191700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20231211 | 191600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20231211 | 191500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20231211 | 191400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20231211 | 191300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20231211 | 191200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20231211 | 191100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20231211 | 191000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20231211 | 190900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20231211 | 190800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20231211 | 190700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20231211 | 190600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20231211 | 190500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20231211 | 190400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20231211 | 190300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20231211 | 190200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20231211 | 190100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20231211 | 190000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20231211 | 185900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20231211 | 185800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20231211 | 185700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20231211 | 185600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20231211 | 185500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20231211 | 185400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20231211 | 185300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20231211 | 185200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 33 | 20231211 | 185100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20231211 | 185000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20231211 | 184900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20231211 | 184800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20231211 | 184700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20231211 | 184600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20231211 | 184500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20231211 | 184400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20231211 | 184300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20231211 | 184200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20231211 | 184100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20231211 | 184000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20231211 | 183900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20231211 | 183800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20231211 | 183700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20231211 | 183600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20231211 | 183500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20231211 | 183400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20231211 | 183300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20231211 | 183200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20231211 | 183100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20231211 | 183000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20231211 | 182900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20231211 | 182800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20231211 | 182700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20231211 | 182600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20231211 | 182500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20231211 | 182400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20231211 | 182300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20231211 | 182200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 63 | 20231211 | 182100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20231211 | 182000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20231211 | 181900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20231211 | 181800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20231211 | 181700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20231211 | 181600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20231211 | 181500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20231211 | 181400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20231211 | 181300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20231211 | 181200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20231211 | 181100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20231211 | 181000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20231211 | 180900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20231211 | 180800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20231211 | 180700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20231211 | 180600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20231211 | 180500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20231211 | 180400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20231211 | 180300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20231211 | 180200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20231211 | 180100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20231211 | 180000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20231211 | 175900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20231211 | 175800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20231211 | 175700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20231211 | 175600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20231211 | 175500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20231211 | 175400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20231211 | 175300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20231211 | 175200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 93 | 20231211 | 175100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20231211 | 175000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20231211 | 174900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20231211 | 174800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20231211 | 174700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20231211 | 174600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20231211 | 174500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20231211 | 174400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20231211 | 174300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20231211 | 174200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20231211 | 174100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20231211 | 174000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20231211 | 173900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20231211 | 173800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20231211 | 173700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20231211 | 173600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20231211 | 173500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20231211 | 173400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20231211 | 173300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20231211 | 173200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20231211 | 173100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20231211 | 173000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20231211 | 172900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20231211 | 172800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20231211 | 172700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20231211 | 172600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20231211 | 172500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20231211 | 172400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20231211 | 172300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20231211 | 172200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 123 | 20231211 | 172100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20231211 | 172000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20231211 | 171900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20231211 | 171800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20231211 | 171700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20231211 | 171600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20231211 | 171500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20231211 | 171400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20231211 | 171300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20231211 | 171200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20231211 | 171100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20231211 | 171000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20231211 | 170900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20231211 | 170800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20231211 | 170700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20231211 | 170600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20231211 | 170500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20231211 | 170400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20231211 | 170300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20231211 | 170200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20231211 | 170100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20231211 | 170000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20231211 | 165900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20231211 | 165800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20231211 | 165700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20231211 | 165600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20231211 | 165500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20231211 | 165400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20231211 | 165300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20231211 | 165200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 153 | 20231211 | 165100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20231211 | 165000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20231211 | 164900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20231211 | 164800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20231211 | 164700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20231211 | 164600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20231211 | 164500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20231211 | 164400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20231211 | 164300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20231211 | 164200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20231211 | 164100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20231211 | 164000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20231211 | 163900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20231211 | 163800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20231211 | 163700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20231211 | 163600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20231211 | 163500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20231211 | 163400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20231211 | 163300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20231211 | 163200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20231211 | 163100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20231211 | 163000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20231211 | 162900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20231211 | 162800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20231211 | 162700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20231211 | 162600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20231211 | 162500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20231211 | 162400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20231211 | 162300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20231211 | 162200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 183 | 20231211 | 162100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20231211 | 162000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20231211 | 161900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20231211 | 161800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20231211 | 161700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20231211 | 161600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20231211 | 161500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20231211 | 161400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20231211 | 161300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20231211 | 161200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20231211 | 161100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20231211 | 161000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20231211 | 160900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20231211 | 160800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20231211 | 160700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20231211 | 160600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20231211 | 160500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20231211 | 160400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20231211 | 160300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20231211 | 160200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20231211 | 160100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20231211 | 160000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20231211 | 155900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20231211 | 155800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20231211 | 155700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20231211 | 155600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20231211 | 155500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20231211 | 155400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20231211 | 155300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20231211 | 155200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 213 | 20231211 | 155100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20231211 | 155000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20231211 | 154900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20231211 | 154800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20231211 | 154700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20231211 | 154600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20231211 | 154500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20231211 | 154400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20231211 | 154300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20231211 | 154200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20231211 | 154100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20231211 | 154000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20231211 | 153900 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20231211 | 153800 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20231211 | 153700 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20231211 | 153600 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20231211 | 153500 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20231211 | 153400 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20231211 | 153300 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20231211 | 153200 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20231211 | 153100 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20231211 | 153000 | 10164326700 | 30700 | 30700 | 30700 | 30700 | 5682 |
| 235 | 20231211 | 152900 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20231211 | 152800 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20231211 | 152700 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20231211 | 152600 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20231211 | 152500 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 240 | 20231211 | 152400 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20231211 | 152300 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20231211 | 152200 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 243 | 20231211 | 152100 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20231211 | 152000 | 9989889300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 245 | 20231211 | 151900 | 9989889300 | 30700 | 30650 | 30700 | 30600 | 1673 |
| 246 | 20231211 | 151800 | 9938641050 | 30650 | 30650 | 30650 | 30600 | 735 |
| 247 | 20231211 | 151700 | 9916119000 | 30600 | 30600 | 30650 | 30600 | 459 |
| 248 | 20231211 | 151600 | 9902052250 | 30650 | 30650 | 30700 | 30600 | 3100 |
| 249 | 20231211 | 151500 | 9807032400 | 30650 | 30700 | 30750 | 30650 | 240 |
| 250 | 20231211 | 151400 | 9799669550 | 30650 | 30700 | 30750 | 30650 | 452 |
| 251 | 20231211 | 151300 | 9785788850 | 30750 | 30750 | 30750 | 30650 | 1301 |
| 252 | 20231211 | 151200 | 9745844600 | 30750 | 30750 | 30750 | 30750 | 212 |
| 253 | 20231211 | 151100 | 9739325600 | 30750 | 30750 | 30800 | 30700 | 1362 |
| 254 | 20231211 | 151000 | 9697446000 | 30800 | 30750 | 30800 | 30750 | 484 |
| 255 | 20231211 | 150900 | 9682540600 | 30800 | 30750 | 30800 | 30700 | 244 |
| 256 | 20231211 | 150800 | 9675038250 | 30750 | 30750 | 30800 | 30700 | 455 |
| 257 | 20231211 | 150700 | 9661046700 | 30750 | 30750 | 30750 | 30700 | 156 |
| 258 | 20231211 | 150600 | 9656249850 | 30750 | 30700 | 30750 | 30650 | 485 |
| 259 | 20231211 | 150500 | 9641361850 | 30700 | 30650 | 30700 | 30650 | 1150 |
| 260 | 20231211 | 150400 | 9606057350 | 30700 | 30700 | 30700 | 30650 | 158 |
| 261 | 20231211 | 150300 | 9601208950 | 30700 | 30700 | 30700 | 30700 | 404 |
| 262 | 20231211 | 150200 | 9588806150 | 30650 | 30650 | 30700 | 30650 | 85 |
| 263 | 20231211 | 150100 | 9586198250 | 30700 | 30650 | 30700 | 30650 | 152 |
| 264 | 20231211 | 150000 | 9581532550 | 30700 | 30650 | 30700 | 30650 | 623 |
| 265 | 20231211 | 145900 | 9562420700 | 30650 | 30650 | 30700 | 30650 | 374 |
| 266 | 20231211 | 145800 | 9550954600 | 30700 | 30700 | 30700 | 30650 | 452 |
| 267 | 20231211 | 145700 | 9537084500 | 30700 | 30700 | 30750 | 30700 | 880 |
| 268 | 20231211 | 145600 | 9510066150 | 30700 | 30700 | 30750 | 30700 | 1771 |
| 269 | 20231211 | 145500 | 9455696400 | 30700 | 30700 | 30750 | 30700 | 422 |
| 270 | 20231211 | 145400 | 9442733750 | 30750 | 30750 | 30750 | 30700 | 300 |
| 271 | 20231211 | 145300 | 9433509250 | 30750 | 30750 | 30800 | 30700 | 602 |
| 272 | 20231211 | 145200 | 9415006300 | 30700 | 30750 | 30800 | 30700 | 406 |
| 273 | 20231211 | 145100 | 9402521100 | 30750 | 30750 | 30750 | 30700 | 438 |
| 274 | 20231211 | 145000 | 9389055700 | 30700 | 30750 | 30750 | 30700 | 498 |
| 275 | 20231211 | 144900 | 9373758050 | 30750 | 30800 | 30800 | 30700 | 306 |
| 276 | 20231211 | 144800 | 9364352550 | 30800 | 30750 | 30800 | 30700 | 667 |
| 277 | 20231211 | 144700 | 9343847900 | 30750 | 30750 | 30750 | 30650 | 510 |
| 278 | 20231211 | 144600 | 9328194150 | 30650 | 30650 | 30700 | 30650 | 432 |
| 279 | 20231211 | 144500 | 9314942350 | 30700 | 30650 | 30700 | 30650 | 509 |
| 280 | 20231211 | 144400 | 9299325250 | 30650 | 30700 | 30700 | 30600 | 969 |
| 281 | 20231211 | 144300 | 9269621100 | 30700 | 30650 | 30750 | 30600 | 3644 |
| 282 | 20231211 | 144200 | 9157845600 | 30650 | 30650 | 30650 | 30600 | 535 |
| 283 | 20231211 | 144100 | 9141453850 | 30650 | 30600 | 30650 | 30600 | 1368 |
| 284 | 20231211 | 144000 | 9099590400 | 30600 | 30600 | 30650 | 30600 | 640 |
| 285 | 20231211 | 143900 | 9080001550 | 30600 | 30600 | 30650 | 30600 | 612 |
| 286 | 20231211 | 143800 | 9061263700 | 30600 | 30600 | 30650 | 30600 | 490 |
| 287 | 20231211 | 143700 | 9046264900 | 30600 | 30600 | 30650 | 30600 | 459 |
| 288 | 20231211 | 143600 | 9032209500 | 30600 | 30650 | 30700 | 30600 | 569 |
| 289 | 20231211 | 143500 | 9014783500 | 30650 | 30600 | 30650 | 30600 | 563 |
| 290 | 20231211 | 143400 | 8997550700 | 30600 | 30600 | 30700 | 30600 | 488 |
| 291 | 20231211 | 143300 | 8982597900 | 30600 | 30650 | 30650 | 30600 | 630 |
| 292 | 20231211 | 143200 | 8963297350 | 30700 | 30650 | 30700 | 30600 | 625 |
| 293 | 20231211 | 143100 | 8944160600 | 30700 | 30700 | 30800 | 30650 | 950 |
| 294 | 20231211 | 143000 | 8915024550 | 30700 | 30750 | 30750 | 30650 | 584 |
| 295 | 20231211 | 142900 | 8897103700 | 30750 | 30700 | 30800 | 30700 | 163 |
| 296 | 20231211 | 142800 | 8892092650 | 30650 | 30700 | 30800 | 30650 | 1766 |
| 297 | 20231211 | 142700 | 8837836700 | 30750 | 30800 | 30800 | 30700 | 624 |
| 298 | 20231211 | 142600 | 8818650750 | 30750 | 30750 | 30750 | 30700 | 299 |
| 299 | 20231211 | 142500 | 8809464450 | 30700 | 30800 | 30850 | 30700 | 757 |
| 300 | 20231211 | 142400 | 8786151600 | 30800 | 30700 | 30800 | 30700 | 911 |
| 301 | 20231211 | 142300 | 8758143050 | 30700 | 30650 | 30700 | 30650 | 529 |
| 302 | 20231211 | 142200 | 8741925800 | 30650 | 30600 | 30750 | 30600 | 548 |
| 303 | 20231211 | 142100 | 8725121650 | 30600 | 30700 | 30700 | 30600 | 4771 |
| 304 | 20231211 | 142000 | 8579076800 | 30650 | 30650 | 30700 | 30650 | 189 |
| 305 | 20231211 | 141900 | 8573280800 | 30600 | 30650 | 30650 | 30600 | 494 |
| 306 | 20231211 | 141800 | 8558150850 | 30600 | 30600 | 30650 | 30600 | 1398 |
| 307 | 20231211 | 141700 | 8515338900 | 30650 | 30650 | 30700 | 30600 | 1127 |
| 308 | 20231211 | 141600 | 8480809200 | 30650 | 30650 | 30700 | 30650 | 1420 |
| 309 | 20231211 | 141500 | 8437278950 | 30650 | 30650 | 30700 | 30650 | 218 |
| 310 | 20231211 | 141400 | 8430595000 | 30650 | 30700 | 30700 | 30650 | 465 |
| 311 | 20231211 | 141300 | 8416329650 | 30700 | 30750 | 30750 | 30700 | 892 |
| 312 | 20231211 | 141200 | 8388939200 | 30700 | 30700 | 30700 | 30700 | 501 |
| 313 | 20231211 | 141100 | 8373558500 | 30700 | 30750 | 30750 | 30700 | 496 |
| 314 | 20231211 | 141000 | 8358324650 | 30700 | 30700 | 30750 | 30700 | 404 |
| 315 | 20231211 | 140900 | 8345917200 | 30750 | 30700 | 30800 | 30700 | 364 |
| 316 | 20231211 | 140800 | 8334737900 | 30750 | 30700 | 30750 | 30700 | 787 |
| 317 | 20231211 | 140700 | 8310556350 | 30700 | 30700 | 30750 | 30650 | 235 |
| 318 | 20231211 | 140600 | 8303346600 | 30700 | 30700 | 30800 | 30700 | 340 |
| 319 | 20231211 | 140500 | 8292900850 | 30650 | 30650 | 30750 | 30650 | 918 |
| 320 | 20231211 | 140400 | 8264692050 | 30650 | 30700 | 30700 | 30650 | 185 |
| 321 | 20231211 | 140300 | 8259017950 | 30700 | 30700 | 30700 | 30650 | 645 |
| 322 | 20231211 | 140200 | 8239235500 | 30650 | 30700 | 30700 | 30650 | 746 |
| 323 | 20231211 | 140100 | 8216350500 | 30650 | 30600 | 30700 | 30600 | 215 |
| 324 | 20231211 | 140000 | 8209762400 | 30600 | 30650 | 30700 | 30600 | 1017 |
| 325 | 20231211 | 135900 | 8178625750 | 30650 | 30650 | 30700 | 30650 | 724 |
| 326 | 20231211 | 135800 | 8156424500 | 30650 | 30650 | 30700 | 30650 | 376 |
| 327 | 20231211 | 135700 | 8144896350 | 30700 | 30650 | 30700 | 30650 | 539 |
| 328 | 20231211 | 135600 | 8128374350 | 30650 | 30700 | 30700 | 30650 | 371 |
| 329 | 20231211 | 135500 | 8116997950 | 30650 | 30600 | 30700 | 30600 | 937 |
| 330 | 20231211 | 135400 | 8088288050 | 30650 | 30600 | 30650 | 30600 | 1172 |
| 331 | 20231211 | 135300 | 8052412750 | 30650 | 30650 | 30700 | 30600 | 888 |
| 332 | 20231211 | 135200 | 8025209650 | 30650 | 30650 | 30650 | 30600 | 384 |
| 333 | 20231211 | 135100 | 8013450950 | 30600 | 30650 | 30650 | 30600 | 880 |
| 334 | 20231211 | 135000 | 7986487050 | 30700 | 30650 | 30700 | 30650 | 1575 |
| 335 | 20231211 | 134900 | 7938205950 | 30700 | 30650 | 30700 | 30650 | 115 |
| 336 | 20231211 | 134800 | 7934679700 | 30700 | 30650 | 30700 | 30650 | 516 |
| 337 | 20231211 | 134700 | 7918864150 | 30650 | 30650 | 30700 | 30650 | 439 |
| 338 | 20231211 | 134600 | 7905398150 | 30650 | 30650 | 30700 | 30650 | 261 |
| 339 | 20231211 | 134500 | 7897396200 | 30650 | 30650 | 30700 | 30650 | 404 |
| 340 | 20231211 | 134400 | 7885013050 | 30650 | 30700 | 30700 | 30650 | 682 |
| 341 | 20231211 | 134300 | 7864107200 | 30650 | 30700 | 30700 | 30650 | 873 |
| 342 | 20231211 | 134200 | 7837334500 | 30700 | 30650 | 30700 | 30650 | 628 |
| 343 | 20231211 | 134100 | 7818080650 | 30650 | 30700 | 30700 | 30650 | 548 |
| 344 | 20231211 | 134000 | 7801276150 | 30650 | 30700 | 30750 | 30650 | 1647 |
| 345 | 20231211 | 133900 | 7750716700 | 30700 | 30750 | 30750 | 30700 | 670 |
| 346 | 20231211 | 133800 | 7730147650 | 30700 | 30800 | 30800 | 30700 | 927 |
| 347 | 20231211 | 133700 | 7701649400 | 30750 | 30750 | 30800 | 30750 | 1794 |
| 348 | 20231211 | 133600 | 7646467750 | 30750 | 30750 | 30800 | 30750 | 483 |
| 349 | 20231211 | 133500 | 7631605700 | 30750 | 30800 | 30850 | 30750 | 1334 |
| 350 | 20231211 | 133400 | 7590525400 | 30850 | 30800 | 30850 | 30800 | 105 |
| 351 | 20231211 | 133300 | 7587291350 | 30850 | 30800 | 30850 | 30800 | 263 |
| 352 | 20231211 | 133200 | 7579185600 | 30750 | 30750 | 30800 | 30750 | 499 |
| 353 | 20231211 | 133100 | 7563836200 | 30800 | 30850 | 30850 | 30800 | 370 |
| 354 | 20231211 | 133000 | 7552437850 | 30800 | 30750 | 30800 | 30750 | 420 |
| 355 | 20231211 | 132900 | 7539512050 | 30800 | 30750 | 30800 | 30750 | 417 |
| 356 | 20231211 | 132800 | 7526684250 | 30750 | 30800 | 30800 | 30750 | 494 |
| 357 | 20231211 | 132700 | 7511481200 | 30750 | 30750 | 30800 | 30700 | 140 |
| 358 | 20231211 | 132600 | 7507174200 | 30700 | 30700 | 30800 | 30700 | 784 |
| 359 | 20231211 | 132500 | 7483075600 | 30700 | 30750 | 30750 | 30700 | 343 |
| 360 | 20231211 | 132400 | 7472537100 | 30750 | 30750 | 30750 | 30700 | 552 |
| 361 | 20231211 | 132300 | 7455564450 | 30700 | 30750 | 30750 | 30700 | 334 |
| 362 | 20231211 | 132200 | 7445294300 | 30750 | 30700 | 30750 | 30700 | 302 |
| 363 | 20231211 | 132100 | 7436021450 | 30700 | 30700 | 30800 | 30700 | 180 |
| 364 | 20231211 | 132000 | 7430487000 | 30700 | 30750 | 30750 | 30700 | 469 |
| 365 | 20231211 | 131900 | 7416065850 | 30800 | 30750 | 30800 | 30700 | 613 |
| 366 | 20231211 | 131800 | 7397213950 | 30750 | 30700 | 30750 | 30700 | 619 |
| 367 | 20231211 | 131700 | 7378183950 | 30700 | 30750 | 30750 | 30700 | 178 |
| 368 | 20231211 | 131600 | 7372715100 | 30700 | 30700 | 30750 | 30700 | 509 |
| 369 | 20231211 | 131500 | 7357088750 | 30700 | 30700 | 30750 | 30700 | 146 |
| 370 | 20231211 | 131400 | 7352605150 | 30700 | 30700 | 30750 | 30700 | 407 |
| 371 | 20231211 | 131300 | 7340102600 | 30700 | 30650 | 30700 | 30650 | 492 |
| 372 | 20231211 | 131200 | 7325014400 | 30700 | 30650 | 30700 | 30650 | 595 |
| 373 | 20231211 | 131100 | 7306763350 | 30650 | 30700 | 30700 | 30650 | 1322 |
| 374 | 20231211 | 131000 | 7266222150 | 30700 | 30700 | 30700 | 30650 | 233 |
| 375 | 20231211 | 130900 | 7259069250 | 30700 | 30650 | 30750 | 30650 | 1206 |
| 376 | 20231211 | 130800 | 7222097700 | 30700 | 30700 | 30700 | 30650 | 629 |
| 377 | 20231211 | 130700 | 7202788250 | 30750 | 30700 | 30750 | 30700 | 685 |
| 378 | 20231211 | 130600 | 7181756500 | 30700 | 30700 | 30750 | 30700 | 304 |
| 379 | 20231211 | 130500 | 7172420900 | 30700 | 30700 | 30750 | 30700 | 444 |
| 380 | 20231211 | 130400 | 7158786950 | 30700 | 30750 | 30750 | 30700 | 397 |
| 381 | 20231211 | 130300 | 7146591350 | 30700 | 30750 | 30800 | 30700 | 493 |
| 382 | 20231211 | 130200 | 7131438300 | 30750 | 30700 | 30750 | 30700 | 116 |
| 383 | 20231211 | 130100 | 7127872050 | 30700 | 30700 | 30750 | 30650 | 741 |
| 384 | 20231211 | 130000 | 7105121150 | 30650 | 30750 | 30750 | 30650 | 1585 |
| 385 | 20231211 | 125900 | 7056522450 | 30700 | 30700 | 30750 | 30700 | 1117 |
| 386 | 20231211 | 125800 | 7022227100 | 30650 | 30750 | 30750 | 30650 | 830 |
| 387 | 20231211 | 125700 | 6996755500 | 30750 | 30750 | 30750 | 30700 | 1237 |
| 388 | 20231211 | 125600 | 6958774250 | 30700 | 30700 | 30750 | 30700 | 271 |
| 389 | 20231211 | 125500 | 6950450050 | 30700 | 30700 | 30750 | 30700 | 399 |
| 390 | 20231211 | 125400 | 6938193750 | 30700 | 30700 | 30750 | 30700 | 332 |
| 391 | 20231211 | 125300 | 6927997500 | 30700 | 30750 | 30750 | 30700 | 252 |
| 392 | 20231211 | 125200 | 6920257800 | 30750 | 30750 | 30750 | 30700 | 305 |
| 393 | 20231211 | 125100 | 6910883400 | 30750 | 30750 | 30800 | 30700 | 575 |
| 394 | 20231211 | 125000 | 6893207300 | 30700 | 30750 | 30750 | 30700 | 248 |
| 395 | 20231211 | 124900 | 6885587300 | 30750 | 30750 | 30750 | 30700 | 378 |
| 396 | 20231211 | 124800 | 6873979550 | 30700 | 30700 | 30750 | 30700 | 276 |
| 397 | 20231211 | 124700 | 6865503400 | 30750 | 30700 | 30750 | 30700 | 325 |
| 398 | 20231211 | 124600 | 6855517450 | 30750 | 30750 | 30800 | 30700 | 649 |
| 399 | 20231211 | 124500 | 6835563750 | 30750 | 30750 | 30750 | 30750 | 665 |
| 400 | 20231211 | 124400 | 6815115000 | 30750 | 30800 | 30850 | 30750 | 568 |
| 401 | 20231211 | 124300 | 6797638900 | 30800 | 30750 | 30800 | 30750 | 289 |
| 402 | 20231211 | 124200 | 6788742350 | 30750 | 30750 | 30800 | 30750 | 381 |
| 403 | 20231211 | 124100 | 6777026450 | 30750 | 30800 | 30800 | 30750 | 357 |
| 404 | 20231211 | 124000 | 6766044450 | 30800 | 30750 | 30800 | 30700 | 492 |
| 405 | 20231211 | 123900 | 6750926550 | 30750 | 30750 | 30750 | 30700 | 183 |
| 406 | 20231211 | 123800 | 6745299500 | 30750 | 30750 | 30800 | 30700 | 362 |
| 407 | 20231211 | 123700 | 6734168450 | 30700 | 30700 | 30750 | 30700 | 148 |
| 408 | 20231211 | 123600 | 6729623150 | 30700 | 30700 | 30800 | 30700 | 415 |
| 409 | 20231211 | 123500 | 6716871900 | 30700 | 30750 | 30800 | 30700 | 490 |
| 410 | 20231211 | 123400 | 6701799750 | 30750 | 30700 | 30750 | 30700 | 416 |
| 411 | 20231211 | 123300 | 6689007800 | 30700 | 30700 | 30750 | 30700 | 408 |
| 412 | 20231211 | 123200 | 6676480300 | 30750 | 30750 | 30800 | 30750 | 578 |
| 413 | 20231211 | 123100 | 6658705300 | 30800 | 30800 | 30800 | 30750 | 125 |
| 414 | 20231211 | 123000 | 6654856450 | 30800 | 30750 | 30850 | 30750 | 410 |
| 415 | 20231211 | 122900 | 6642241250 | 30750 | 30750 | 30800 | 30750 | 301 |
| 416 | 20231211 | 122800 | 6632985450 | 30750 | 30800 | 30800 | 30750 | 278 |
| 417 | 20231211 | 122700 | 6624428800 | 30750 | 30750 | 30750 | 30750 | 114 |
| 418 | 20231211 | 122600 | 6620923300 | 30750 | 30750 | 30800 | 30750 | 689 |
| 419 | 20231211 | 122500 | 6599735950 | 30750 | 30750 | 30800 | 30750 | 496 |
| 420 | 20231211 | 122400 | 6584459850 | 30800 | 30750 | 30800 | 30750 | 283 |
| 421 | 20231211 | 122300 | 6575753250 | 30800 | 30800 | 30800 | 30750 | 598 |
| 422 | 20231211 | 122200 | 6557346500 | 30800 | 30800 | 30850 | 30750 | 202 |
| 423 | 20231211 | 122100 | 6551124000 | 30800 | 30800 | 30850 | 30800 | 256 |
| 424 | 20231211 | 122000 | 6543239050 | 30800 | 30800 | 30800 | 30800 | 169 |
| 425 | 20231211 | 121900 | 6538033850 | 30800 | 30800 | 30850 | 30750 | 506 |
| 426 | 20231211 | 121800 | 6522447900 | 30800 | 30750 | 30850 | 30750 | 285 |
| 427 | 20231211 | 121700 | 6513673650 | 30800 | 30750 | 30800 | 30750 | 516 |
| 428 | 20231211 | 121600 | 6497803900 | 30750 | 30800 | 30800 | 30750 | 471 |
| 429 | 20231211 | 121500 | 6483310850 | 30750 | 30800 | 30800 | 30750 | 253 |
| 430 | 20231211 | 121400 | 6475528450 | 30750 | 30800 | 30800 | 30750 | 232 |
| 431 | 20231211 | 121300 | 6468386200 | 30800 | 30800 | 30850 | 30800 | 401 |
| 432 | 20231211 | 121200 | 6456031250 | 30800 | 30800 | 30850 | 30800 | 641 |
| 433 | 20231211 | 121100 | 6436286150 | 30800 | 30800 | 30850 | 30800 | 303 |
| 434 | 20231211 | 121000 | 6426947350 | 30800 | 30800 | 30850 | 30800 | 750 |
| 435 | 20231211 | 120900 | 6403841350 | 30800 | 30800 | 30850 | 30800 | 146 |
| 436 | 20231211 | 120800 | 6399339450 | 30800 | 30800 | 30850 | 30800 | 432 |
| 437 | 20231211 | 120700 | 6386027600 | 30800 | 30800 | 30800 | 30800 | 260 |
| 438 | 20231211 | 120600 | 6378019600 | 30800 | 30850 | 30850 | 30800 | 570 |
| 439 | 20231211 | 120500 | 6360456450 | 30900 | 30800 | 30900 | 30800 | 778 |
| 440 | 20231211 | 120400 | 6336458000 | 30800 | 30800 | 30850 | 30800 | 644 |
| 441 | 20231211 | 120300 | 6316618850 | 30800 | 30850 | 30900 | 30800 | 579 |
| 442 | 20231211 | 120200 | 6298756500 | 30850 | 30850 | 30850 | 30800 | 201 |
| 443 | 20231211 | 120100 | 6292560600 | 30800 | 30850 | 30850 | 30800 | 418 |
| 444 | 20231211 | 120000 | 6279673600 | 30850 | 30850 | 30850 | 30800 | 172 |
| 445 | 20231211 | 115900 | 6274374500 | 30850 | 30800 | 30850 | 30800 | 251 |
| 446 | 20231211 | 115800 | 6266631600 | 30800 | 30850 | 30900 | 30800 | 544 |
| 447 | 20231211 | 115700 | 6249854950 | 30900 | 30850 | 30900 | 30850 | 407 |
| 448 | 20231211 | 115600 | 6237287150 | 30850 | 30900 | 30900 | 30850 | 190 |
| 449 | 20231211 | 115500 | 6231422650 | 30900 | 30850 | 30900 | 30850 | 475 |
| 450 | 20231211 | 115400 | 6216757850 | 30850 | 30850 | 30900 | 30850 | 236 |
| 451 | 20231211 | 115300 | 6209473800 | 30900 | 30850 | 30900 | 30850 | 33 |
| 452 | 20231211 | 115200 | 6208455500 | 30850 | 30900 | 30950 | 30850 | 722 |
| 453 | 20231211 | 115100 | 6186155650 | 30900 | 30900 | 30950 | 30850 | 375 |
| 454 | 20231211 | 115000 | 6174568550 | 30850 | 30900 | 30950 | 30850 | 66 |
| 455 | 20231211 | 114900 | 6172529300 | 30900 | 30850 | 30950 | 30850 | 553 |
| 456 | 20231211 | 114800 | 6155457600 | 30850 | 30900 | 30900 | 30850 | 762 |
| 457 | 20231211 | 114700 | 6131911900 | 30850 | 30800 | 30900 | 30800 | 361 |
| 458 | 20231211 | 114600 | 6120773850 | 30850 | 30850 | 30900 | 30800 | 451 |
| 459 | 20231211 | 114500 | 6106858300 | 30850 | 30850 | 30850 | 30800 | 645 |
| 460 | 20231211 | 114400 | 6086974100 | 30850 | 30850 | 30900 | 30800 | 239 |
| 461 | 20231211 | 114300 | 6079603700 | 30800 | 30850 | 30850 | 30800 | 186 |
| 462 | 20231211 | 114200 | 6073868250 | 30900 | 30850 | 30900 | 30850 | 515 |
| 463 | 20231211 | 114100 | 6057978150 | 30900 | 30850 | 30900 | 30850 | 250 |
| 464 | 20231211 | 114000 | 6050264150 | 30850 | 30850 | 30900 | 30850 | 486 |
| 465 | 20231211 | 113900 | 6035270600 | 30900 | 30900 | 30900 | 30850 | 329 |
| 466 | 20231211 | 113800 | 6025117250 | 30900 | 30850 | 30900 | 30850 | 121 |
| 467 | 20231211 | 113700 | 6021383400 | 30850 | 30900 | 30900 | 30850 | 305 |
| 468 | 20231211 | 113600 | 6011965200 | 30900 | 30900 | 30900 | 30850 | 1587 |
| 469 | 20231211 | 113500 | 5962946050 | 30900 | 30900 | 30900 | 30900 | 80 |
| 470 | 20231211 | 113400 | 5960474050 | 30900 | 30900 | 30900 | 30900 | 214 |
| 471 | 20231211 | 113300 | 5953861450 | 30900 | 30950 | 31000 | 30900 | 773 |
| 472 | 20231211 | 113200 | 5929934900 | 30950 | 30950 | 31000 | 30950 | 52 |
| 473 | 20231211 | 113100 | 5928325450 | 31000 | 30950 | 31000 | 30950 | 227 |
| 474 | 20231211 | 113000 | 5921299750 | 31000 | 30950 | 31000 | 30950 | 698 |
| 475 | 20231211 | 112900 | 5899690350 | 31000 | 31000 | 31000 | 30950 | 247 |
| 476 | 20231211 | 112800 | 5892039400 | 30950 | 30950 | 31000 | 30950 | 249 |
| 477 | 20231211 | 112700 | 5884329400 | 31000 | 31000 | 31000 | 30950 | 959 |
| 478 | 20231211 | 112600 | 5854609000 | 31000 | 31000 | 31050 | 31000 | 708 |
| 479 | 20231211 | 112500 | 5832658700 | 31000 | 31000 | 31050 | 31000 | 176 |
| 480 | 20231211 | 112400 | 5827201200 | 31000 | 31100 | 31100 | 31000 | 342 |
| 481 | 20231211 | 112300 | 5816582800 | 31050 | 31050 | 31100 | 31050 | 298 |
| 482 | 20231211 | 112200 | 5807327100 | 31100 | 31050 | 31100 | 31050 | 303 |
| 483 | 20231211 | 112100 | 5797917200 | 31050 | 31050 | 31100 | 31000 | 279 |
| 484 | 20231211 | 112000 | 5789251400 | 31050 | 31100 | 31100 | 31050 | 366 |
| 485 | 20231211 | 111900 | 5777883650 | 31100 | 31050 | 31100 | 31050 | 195 |
| 486 | 20231211 | 111800 | 5771824900 | 31050 | 31050 | 31100 | 31050 | 212 |
| 487 | 20231211 | 111700 | 5765241850 | 31050 | 31100 | 31100 | 31050 | 733 |
| 488 | 20231211 | 111600 | 5742456600 | 31050 | 31050 | 31100 | 31000 | 140 |
| 489 | 20231211 | 111500 | 5738113800 | 31000 | 31000 | 31050 | 31000 | 345 |
| 490 | 20231211 | 111400 | 5727417250 | 31050 | 31050 | 31100 | 31000 | 410 |
| 491 | 20231211 | 111300 | 5714693100 | 31050 | 31000 | 31050 | 31000 | 375 |
| 492 | 20231211 | 111200 | 5703062150 | 31000 | 31000 | 31050 | 31000 | 81 |
| 493 | 20231211 | 111100 | 5700550900 | 31000 | 31050 | 31050 | 31000 | 476 |
| 494 | 20231211 | 111000 | 5685792650 | 31100 | 31050 | 31100 | 31050 | 202 |
| 495 | 20231211 | 110900 | 5679517550 | 31000 | 31050 | 31100 | 31000 | 163 |
| 496 | 20231211 | 110800 | 5674455350 | 31050 | 31000 | 31050 | 31000 | 742 |
| 497 | 20231211 | 110700 | 5651452950 | 31050 | 31100 | 31100 | 31000 | 348 |
| 498 | 20231211 | 110600 | 5640661200 | 31050 | 31050 | 31100 | 31050 | 846 |
| 499 | 20231211 | 110500 | 5614391650 | 31050 | 31050 | 31050 | 31000 | 479 |
| 500 | 20231211 | 110400 | 5599530950 | 31100 | 31050 | 31100 | 31000 | 448 |
| 501 | 20231211 | 110300 | 5585622800 | 31050 | 31050 | 31100 | 31050 | 706 |
| 502 | 20231211 | 110200 | 5563685300 | 31050 | 31050 | 31050 | 31050 | 445 |
| 503 | 20231211 | 110100 | 5549868050 | 31050 | 31000 | 31100 | 31000 | 167 |
| 504 | 20231211 | 110000 | 5544683650 | 31000 | 31100 | 31150 | 31000 | 2230 |
| 505 | 20231211 | 105900 | 5475341750 | 31100 | 31100 | 31150 | 31100 | 1097 |
| 506 | 20231211 | 105800 | 5441217700 | 31100 | 31150 | 31150 | 31100 | 613 |
| 507 | 20231211 | 105700 | 5422132150 | 31100 | 31000 | 31100 | 30950 | 769 |
| 508 | 20231211 | 105600 | 5398275550 | 31050 | 31000 | 31050 | 30950 | 279 |
| 509 | 20231211 | 105500 | 5389628750 | 31000 | 31000 | 31050 | 31000 | 524 |
| 510 | 20231211 | 105400 | 5373383500 | 31000 | 31000 | 31000 | 31000 | 708 |
| 511 | 20231211 | 105300 | 5351435500 | 31050 | 31050 | 31050 | 31050 | 1522 |
| 512 | 20231211 | 105200 | 5304177400 | 31050 | 31150 | 31150 | 31050 | 585 |
| 513 | 20231211 | 105100 | 5285983500 | 31150 | 31150 | 31150 | 31150 | 230 |
| 514 | 20231211 | 105000 | 5278819000 | 31150 | 31200 | 31250 | 31150 | 1303 |
| 515 | 20231211 | 104900 | 5238209650 | 31200 | 31150 | 31200 | 31150 | 384 |
| 516 | 20231211 | 104800 | 5226229450 | 31150 | 31200 | 31200 | 31150 | 414 |
| 517 | 20231211 | 104700 | 5213313000 | 31200 | 31200 | 31200 | 31200 | 445 |
| 518 | 20231211 | 104600 | 5199429000 | 31150 | 31150 | 31150 | 31100 | 639 |
| 519 | 20231211 | 104500 | 5179524300 | 31100 | 31150 | 31200 | 31100 | 475 |
| 520 | 20231211 | 104400 | 5164717700 | 31150 | 31150 | 31200 | 31100 | 190 |
| 521 | 20231211 | 104300 | 5158799250 | 31150 | 31050 | 31150 | 31000 | 820 |
| 522 | 20231211 | 104200 | 5133340950 | 31000 | 30950 | 31000 | 30950 | 100 |
| 523 | 20231211 | 104100 | 5130241100 | 30950 | 30950 | 31000 | 30950 | 215 |
| 524 | 20231211 | 104000 | 5123586750 | 30950 | 31050 | 31100 | 30900 | 349 |
| 525 | 20231211 | 103900 | 5112771550 | 31050 | 30900 | 31050 | 30900 | 191 |
| 526 | 20231211 | 103800 | 5106845150 | 30950 | 31000 | 31050 | 30950 | 2157 |
| 527 | 20231211 | 103700 | 5040044950 | 31000 | 31100 | 31150 | 31000 | 1086 |
| 528 | 20231211 | 103600 | 5006276100 | 31100 | 31050 | 31150 | 31050 | 364 |
| 529 | 20231211 | 103500 | 4994947100 | 31100 | 31100 | 31200 | 31100 | 101 |
| 530 | 20231211 | 103400 | 4991797600 | 31100 | 31150 | 31150 | 31100 | 788 |
| 531 | 20231211 | 103300 | 4967282800 | 31150 | 31200 | 31250 | 31150 | 1091 |
| 532 | 20231211 | 103200 | 4933281900 | 31200 | 31200 | 31300 | 31200 | 1406 |
| 533 | 20231211 | 103100 | 4889300350 | 31200 | 31250 | 31300 | 31200 | 651 |
| 534 | 20231211 | 103000 | 4868971000 | 31250 | 31200 | 31300 | 31200 | 1635 |
| 535 | 20231211 | 102900 | 4817854850 | 31200 | 31200 | 31250 | 31150 | 1014 |
| 536 | 20231211 | 102800 | 4786221200 | 31200 | 31100 | 31200 | 31100 | 647 |
| 537 | 20231211 | 102700 | 4766053550 | 31100 | 31150 | 31200 | 31100 | 1305 |
| 538 | 20231211 | 102600 | 4725422950 | 31150 | 31100 | 31200 | 31100 | 581 |
| 539 | 20231211 | 102500 | 4707321850 | 31100 | 31150 | 31200 | 31100 | 463 |
| 540 | 20231211 | 102400 | 4692912500 | 31100 | 31100 | 31150 | 31100 | 2078 |
| 541 | 20231211 | 102300 | 4628240500 | 31100 | 30950 | 31100 | 30950 | 2683 |
| 542 | 20231211 | 102200 | 4545040300 | 30950 | 30900 | 30950 | 30850 | 473 |
| 543 | 20231211 | 102100 | 4530412100 | 30900 | 30850 | 30900 | 30800 | 1190 |
| 544 | 20231211 | 102000 | 4493701950 | 30850 | 30900 | 30950 | 30800 | 1910 |
| 545 | 20231211 | 101900 | 4434716650 | 30900 | 30800 | 30900 | 30750 | 567 |
| 546 | 20231211 | 101800 | 4417239200 | 30850 | 30850 | 30850 | 30800 | 1207 |
| 547 | 20231211 | 101700 | 4380047200 | 30850 | 30750 | 30850 | 30750 | 1742 |
| 548 | 20231211 | 101600 | 4326397150 | 30800 | 30800 | 30850 | 30750 | 880 |
| 549 | 20231211 | 101500 | 4299297400 | 30800 | 30800 | 30800 | 30750 | 1154 |
| 550 | 20231211 | 101400 | 4263789200 | 30750 | 30800 | 30850 | 30750 | 872 |
| 551 | 20231211 | 101300 | 4236962650 | 30800 | 30800 | 30850 | 30750 | 1211 |
| 552 | 20231211 | 101200 | 4199663100 | 30800 | 30850 | 30850 | 30700 | 1973 |
| 553 | 20231211 | 101100 | 4138945950 | 30850 | 30800 | 30850 | 30700 | 1073 |
| 554 | 20231211 | 101000 | 4105922950 | 30750 | 30700 | 30800 | 30700 | 579 |
| 555 | 20231211 | 100900 | 4088133300 | 30700 | 30700 | 30800 | 30650 | 794 |
| 556 | 20231211 | 100800 | 4063752750 | 30750 | 30750 | 30750 | 30650 | 841 |
| 557 | 20231211 | 100700 | 4037935850 | 30750 | 30750 | 30750 | 30650 | 615 |
| 558 | 20231211 | 100600 | 4019051950 | 30750 | 30700 | 30750 | 30650 | 1267 |
| 559 | 20231211 | 100500 | 3980196500 | 30700 | 30650 | 30700 | 30650 | 1936 |
| 560 | 20231211 | 100400 | 3920832800 | 30700 | 30750 | 30750 | 30650 | 4363 |
| 561 | 20231211 | 100300 | 3786996800 | 30700 | 30700 | 30900 | 30700 | 2346 |
| 562 | 20231211 | 100200 | 3714832550 | 30800 | 30700 | 30900 | 30650 | 3704 |
| 563 | 20231211 | 100100 | 3600809650 | 30750 | 30750 | 30750 | 30650 | 811 |
| 564 | 20231211 | 100000 | 3575922800 | 30650 | 30750 | 30750 | 30650 | 1241 |
| 565 | 20231211 | 095900 | 3537831350 | 30700 | 30750 | 30750 | 30650 | 1011 |
| 566 | 20231211 | 095800 | 3506796800 | 30700 | 30750 | 30800 | 30650 | 800 |
| 567 | 20231211 | 095700 | 3482242400 | 30650 | 30700 | 30750 | 30650 | 646 |
| 568 | 20231211 | 095600 | 3462414500 | 30700 | 30700 | 30750 | 30650 | 1617 |
| 569 | 20231211 | 095500 | 3412793400 | 30700 | 30800 | 30800 | 30700 | 3665 |
| 570 | 20231211 | 095400 | 3300186400 | 30850 | 30800 | 30850 | 30700 | 1612 |
| 571 | 20231211 | 095300 | 3250556500 | 30750 | 30800 | 30850 | 30700 | 1415 |
| 572 | 20231211 | 095200 | 3207057150 | 30750 | 30750 | 30850 | 30700 | 2036 |
| 573 | 20231211 | 095100 | 3144508650 | 30750 | 30800 | 30850 | 30700 | 573 |
| 574 | 20231211 | 095000 | 3126883500 | 30800 | 30800 | 30850 | 30700 | 3164 |
| 575 | 20231211 | 094900 | 3029572150 | 30800 | 30850 | 30900 | 30800 | 643 |
| 576 | 20231211 | 094800 | 3009746300 | 30850 | 30800 | 30900 | 30750 | 1660 |
| 577 | 20231211 | 094700 | 2958575800 | 30800 | 30850 | 30850 | 30750 | 754 |
| 578 | 20231211 | 094600 | 2935375400 | 30750 | 30800 | 30850 | 30750 | 790 |
| 579 | 20231211 | 094500 | 2911051950 | 30800 | 30850 | 30850 | 30750 | 718 |
| 580 | 20231211 | 094400 | 2888931750 | 30850 | 30850 | 30900 | 30750 | 633 |
| 581 | 20231211 | 094300 | 2869433900 | 30850 | 30900 | 30900 | 30800 | 616 |
| 582 | 20231211 | 094200 | 2850429850 | 30850 | 30800 | 30850 | 30800 | 825 |
| 583 | 20231211 | 094100 | 2825010050 | 30850 | 30850 | 30900 | 30750 | 438 |
| 584 | 20231211 | 094000 | 2811513750 | 30850 | 30850 | 30900 | 30800 | 1186 |
| 585 | 20231211 | 093900 | 2774959850 | 30850 | 30900 | 30900 | 30800 | 668 |
| 586 | 20231211 | 093800 | 2754358150 | 30800 | 30900 | 30900 | 30800 | 846 |
| 587 | 20231211 | 093700 | 2728252100 | 30850 | 30900 | 30900 | 30850 | 1422 |
| 588 | 20231211 | 093600 | 2684371600 | 30900 | 30800 | 30900 | 30800 | 716 |
| 589 | 20231211 | 093500 | 2662304400 | 30800 | 30950 | 30950 | 30800 | 590 |
| 590 | 20231211 | 093400 | 2644096000 | 30950 | 30900 | 30950 | 30800 | 596 |
| 591 | 20231211 | 093300 | 2625694100 | 30900 | 30850 | 30900 | 30750 | 640 |
| 592 | 20231211 | 093200 | 2605977650 | 30850 | 30800 | 30850 | 30800 | 1277 |
| 593 | 20231211 | 093100 | 2566622850 | 30750 | 30800 | 30850 | 30750 | 841 |
| 594 | 20231211 | 093000 | 2540720350 | 30800 | 30850 | 30850 | 30700 | 925 |
| 595 | 20231211 | 092900 | 2512250250 | 30850 | 30650 | 30850 | 30600 | 11173 |
| 596 | 20231211 | 092800 | 2170165700 | 30650 | 30750 | 30750 | 30650 | 2911 |
| 597 | 20231211 | 092700 | 2080806950 | 30700 | 30900 | 30900 | 30700 | 6494 |
| 598 | 20231211 | 092600 | 1880928550 | 30900 | 30850 | 30900 | 30850 | 2401 |
| 599 | 20231211 | 092500 | 1806774700 | 30850 | 30900 | 31000 | 30850 | 3155 |
| 600 | 20231211 | 092400 | 1709221800 | 30950 | 30900 | 30950 | 30900 | 1299 |
| 601 | 20231211 | 092300 | 1669078300 | 30900 | 30900 | 30900 | 30850 | 2920 |
| 602 | 20231211 | 092200 | 1578931300 | 30850 | 30900 | 30950 | 30850 | 1466 |
| 603 | 20231211 | 092100 | 1533673650 | 30950 | 31100 | 31100 | 30900 | 6324 |
| 604 | 20231211 | 092000 | 1337714750 | 31100 | 31050 | 31100 | 31050 | 242 |
| 605 | 20231211 | 091900 | 1330195250 | 31050 | 31050 | 31100 | 31050 | 365 |
| 606 | 20231211 | 091800 | 1318859200 | 31050 | 31050 | 31050 | 31000 | 834 |
| 607 | 20231211 | 091700 | 1292974150 | 31050 | 31200 | 31200 | 31050 | 2793 |
| 608 | 20231211 | 091600 | 1206070000 | 31200 | 31100 | 31250 | 31100 | 6040 |
| 609 | 20231211 | 091500 | 1017916950 | 31050 | 31000 | 31100 | 31000 | 1698 |
| 610 | 20231211 | 091400 | 965184850 | 31000 | 31100 | 31150 | 31000 | 3489 |
| 611 | 20231211 | 091300 | 856872050 | 31150 | 31200 | 31300 | 31100 | 4813 |
| 612 | 20231211 | 091200 | 706977000 | 31200 | 31200 | 31200 | 31150 | 1398 |
| 613 | 20231211 | 091100 | 663376250 | 31200 | 31150 | 31200 | 31150 | 643 |
| 614 | 20231211 | 091000 | 643320050 | 31200 | 31250 | 31300 | 31150 | 1049 |
| 615 | 20231211 | 090900 | 610589650 | 31250 | 31350 | 31350 | 31250 | 1216 |
| 616 | 20231211 | 090800 | 572557400 | 31350 | 31400 | 31400 | 31250 | 1161 |
| 617 | 20231211 | 090700 | 536211350 | 31500 | 31600 | 31600 | 31400 | 623 |
| 618 | 20231211 | 090600 | 516593850 | 31600 | 31350 | 31600 | 31300 | 1559 |
| 619 | 20231211 | 090500 | 467589100 | 31200 | 31250 | 31300 | 31150 | 2535 |
| 620 | 20231211 | 090400 | 388393850 | 31250 | 31350 | 31400 | 31250 | 2650 |
| 621 | 20231211 | 090300 | 305411600 | 31300 | 31450 | 31500 | 31300 | 2270 |
| 622 | 20231211 | 090200 | 234201450 | 31500 | 31700 | 31700 | 31500 | 1534 |
| 623 | 20231211 | 090100 | 185780150 | 31750 | 31900 | 31900 | 31700 | 1617 |
| 624 | 20231211 | 090000 | 134326800 | 31900 | 32000 | 32050 | 31900 | 4201 |