34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 3 | 20231205 | 192700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20231205 | 192600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20231205 | 192500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20231205 | 192400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20231205 | 192300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20231205 | 192200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20231205 | 192100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20231205 | 192000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20231205 | 191900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20231205 | 191800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20231205 | 191700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20231205 | 191600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20231205 | 191500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20231205 | 191400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20231205 | 191300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20231205 | 191200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20231205 | 191100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20231205 | 191000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20231205 | 190900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20231205 | 190800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20231205 | 190700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20231205 | 190600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20231205 | 190500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20231205 | 190400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20231205 | 190300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20231205 | 190200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20231205 | 190100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20231205 | 190000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20231205 | 185900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20231205 | 185800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 33 | 20231205 | 185700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20231205 | 185600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20231205 | 185500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20231205 | 185400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20231205 | 185300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20231205 | 185200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20231205 | 185100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20231205 | 185000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20231205 | 184900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20231205 | 184800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20231205 | 184700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20231205 | 184600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20231205 | 184500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20231205 | 184400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20231205 | 184300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20231205 | 184200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20231205 | 184100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20231205 | 184000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20231205 | 183900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20231205 | 183800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20231205 | 183700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20231205 | 183600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20231205 | 183500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20231205 | 183400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20231205 | 183300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20231205 | 183200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20231205 | 183100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20231205 | 183000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20231205 | 182900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20231205 | 182800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 63 | 20231205 | 182700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20231205 | 182600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20231205 | 182500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20231205 | 182400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20231205 | 182300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20231205 | 182200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20231205 | 182100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20231205 | 182000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20231205 | 181900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20231205 | 181800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20231205 | 181700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20231205 | 181600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20231205 | 181500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20231205 | 181400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20231205 | 181300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20231205 | 181200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20231205 | 181100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20231205 | 181000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20231205 | 180900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20231205 | 180800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20231205 | 180700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20231205 | 180600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20231205 | 180500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20231205 | 180400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20231205 | 180300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20231205 | 180200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20231205 | 180100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20231205 | 180000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20231205 | 175900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20231205 | 175800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 93 | 20231205 | 175700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20231205 | 175600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20231205 | 175500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20231205 | 175400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20231205 | 175300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20231205 | 175200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20231205 | 175100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20231205 | 175000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20231205 | 174900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20231205 | 174800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20231205 | 174700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20231205 | 174600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20231205 | 174500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20231205 | 174400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20231205 | 174300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20231205 | 174200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20231205 | 174100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20231205 | 174000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20231205 | 173900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20231205 | 173800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20231205 | 173700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20231205 | 173600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20231205 | 173500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20231205 | 173400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20231205 | 173300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20231205 | 173200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20231205 | 173100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20231205 | 173000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20231205 | 172900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20231205 | 172800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 123 | 20231205 | 172700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20231205 | 172600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20231205 | 172500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20231205 | 172400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20231205 | 172300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20231205 | 172200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20231205 | 172100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20231205 | 172000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20231205 | 171900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20231205 | 171800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20231205 | 171700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20231205 | 171600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20231205 | 171500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20231205 | 171400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20231205 | 171300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20231205 | 171200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20231205 | 171100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20231205 | 171000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20231205 | 170900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20231205 | 170800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20231205 | 170700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20231205 | 170600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20231205 | 170500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20231205 | 170400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20231205 | 170300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20231205 | 170200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20231205 | 170100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20231205 | 170000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20231205 | 165900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20231205 | 165800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 153 | 20231205 | 165700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20231205 | 165600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20231205 | 165500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20231205 | 165400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20231205 | 165300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20231205 | 165200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20231205 | 165100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20231205 | 165000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20231205 | 164900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20231205 | 164800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20231205 | 164700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20231205 | 164600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20231205 | 164500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20231205 | 164400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20231205 | 164300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20231205 | 164200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20231205 | 164100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20231205 | 164000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20231205 | 163900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20231205 | 163800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20231205 | 163700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20231205 | 163600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20231205 | 163500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20231205 | 163400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20231205 | 163300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20231205 | 163200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20231205 | 163100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20231205 | 163000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20231205 | 162900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20231205 | 162800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 183 | 20231205 | 162700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20231205 | 162600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20231205 | 162500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20231205 | 162400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20231205 | 162300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20231205 | 162200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20231205 | 162100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20231205 | 162000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20231205 | 161900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20231205 | 161800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20231205 | 161700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20231205 | 161600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20231205 | 161500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20231205 | 161400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20231205 | 161300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20231205 | 161200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20231205 | 161100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20231205 | 161000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20231205 | 160900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20231205 | 160800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20231205 | 160700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20231205 | 160600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20231205 | 160500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20231205 | 160400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20231205 | 160300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20231205 | 160200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20231205 | 160100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20231205 | 160000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20231205 | 155900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20231205 | 155800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 213 | 20231205 | 155700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20231205 | 155600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20231205 | 155500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20231205 | 155400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20231205 | 155300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20231205 | 155200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20231205 | 155100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20231205 | 155000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20231205 | 154900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20231205 | 154800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20231205 | 154700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20231205 | 154600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20231205 | 154500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20231205 | 154400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20231205 | 154300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20231205 | 154200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20231205 | 154100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20231205 | 154000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20231205 | 153900 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20231205 | 153800 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20231205 | 153700 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20231205 | 153600 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20231205 | 153500 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20231205 | 153400 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 237 | 20231205 | 153300 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 238 | 20231205 | 153200 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 239 | 20231205 | 153100 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 240 | 20231205 | 153000 | 20600929350 | 30250 | 30250 | 30250 | 30250 | 8536 |
| 241 | 20231205 | 152900 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 242 | 20231205 | 152800 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 243 | 20231205 | 152700 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 244 | 20231205 | 152600 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 245 | 20231205 | 152500 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 246 | 20231205 | 152400 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 247 | 20231205 | 152300 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 248 | 20231205 | 152200 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 249 | 20231205 | 152100 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 250 | 20231205 | 152000 | 20342715350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 251 | 20231205 | 151900 | 20342715350 | 30250 | 30300 | 30300 | 30200 | 1412 |
| 252 | 20231205 | 151800 | 20299999750 | 30250 | 30200 | 30300 | 30200 | 1632 |
| 253 | 20231205 | 151700 | 20250594550 | 30300 | 30300 | 30350 | 30200 | 2226 |
| 254 | 20231205 | 151600 | 20183155650 | 30300 | 30250 | 30350 | 30250 | 2348 |
| 255 | 20231205 | 151500 | 20111993000 | 30300 | 30250 | 30300 | 30250 | 1660 |
| 256 | 20231205 | 151400 | 20061757800 | 30250 | 30200 | 30250 | 30150 | 7229 |
| 257 | 20231205 | 151300 | 19843389400 | 30150 | 30200 | 30200 | 30100 | 535 |
| 258 | 20231205 | 151200 | 19827258400 | 30200 | 30100 | 30200 | 30100 | 1976 |
| 259 | 20231205 | 151100 | 19767696800 | 30100 | 30100 | 30150 | 30050 | 1435 |
| 260 | 20231205 | 151000 | 19724502150 | 30150 | 30150 | 30150 | 30100 | 1974 |
| 261 | 20231205 | 150900 | 19665074750 | 30200 | 30150 | 30200 | 30100 | 1099 |
| 262 | 20231205 | 150800 | 19631944350 | 30150 | 30200 | 30250 | 30150 | 3202 |
| 263 | 20231205 | 150700 | 19535321100 | 30200 | 30200 | 30250 | 30200 | 1992 |
| 264 | 20231205 | 150600 | 19475160600 | 30150 | 30200 | 30250 | 30150 | 2220 |
| 265 | 20231205 | 150500 | 19408120750 | 30250 | 30200 | 30250 | 30200 | 2627 |
| 266 | 20231205 | 150400 | 19328781750 | 30200 | 30200 | 30250 | 30200 | 630 |
| 267 | 20231205 | 150300 | 19309737150 | 30250 | 30300 | 30300 | 30250 | 1613 |
| 268 | 20231205 | 150200 | 19260936350 | 30250 | 30350 | 30350 | 30250 | 2099 |
| 269 | 20231205 | 150100 | 19197325000 | 30450 | 30450 | 30450 | 30350 | 4697 |
| 270 | 20231205 | 150000 | 19054614750 | 30450 | 30450 | 30500 | 30400 | 1201 |
| 271 | 20231205 | 145900 | 19018051950 | 30450 | 30400 | 30500 | 30400 | 3873 |
| 272 | 20231205 | 145800 | 18900118900 | 30450 | 30450 | 30450 | 30400 | 995 |
| 273 | 20231205 | 145700 | 18869834150 | 30450 | 30400 | 30500 | 30400 | 3058 |
| 274 | 20231205 | 145600 | 18776748650 | 30400 | 30400 | 30450 | 30400 | 1497 |
| 275 | 20231205 | 145500 | 18731191300 | 30400 | 30350 | 30400 | 30350 | 2393 |
| 276 | 20231205 | 145400 | 18658473200 | 30350 | 30350 | 30400 | 30350 | 438 |
| 277 | 20231205 | 145300 | 18645176400 | 30400 | 30400 | 30400 | 30350 | 1983 |
| 278 | 20231205 | 145200 | 18584908700 | 30400 | 30400 | 30400 | 30350 | 687 |
| 279 | 20231205 | 145100 | 18564045300 | 30350 | 30350 | 30400 | 30300 | 472 |
| 280 | 20231205 | 145000 | 18549718050 | 30300 | 30350 | 30350 | 30300 | 169 |
| 281 | 20231205 | 144900 | 18544591750 | 30350 | 30350 | 30400 | 30300 | 530 |
| 282 | 20231205 | 144800 | 18528507050 | 30400 | 30350 | 30400 | 30350 | 1443 |
| 283 | 20231205 | 144700 | 18484665600 | 30300 | 30400 | 30400 | 30300 | 660 |
| 284 | 20231205 | 144600 | 18464632500 | 30400 | 30450 | 30450 | 30350 | 1323 |
| 285 | 20231205 | 144500 | 18424442500 | 30400 | 30450 | 30500 | 30400 | 2322 |
| 286 | 20231205 | 144400 | 18353764300 | 30500 | 30450 | 30500 | 30450 | 4690 |
| 287 | 20231205 | 144300 | 18210926450 | 30450 | 30400 | 30450 | 30400 | 2408 |
| 288 | 20231205 | 144200 | 18137614650 | 30450 | 30350 | 30450 | 30350 | 2731 |
| 289 | 20231205 | 144100 | 18054581050 | 30350 | 30350 | 30400 | 30300 | 1447 |
| 290 | 20231205 | 144000 | 18010661700 | 30350 | 30350 | 30350 | 30300 | 868 |
| 291 | 20231205 | 143900 | 17984349100 | 30350 | 30300 | 30350 | 30300 | 171 |
| 292 | 20231205 | 143800 | 17979164900 | 30300 | 30350 | 30350 | 30300 | 449 |
| 293 | 20231205 | 143700 | 17965559400 | 30300 | 30300 | 30350 | 30300 | 542 |
| 294 | 20231205 | 143600 | 17949126700 | 30350 | 30300 | 30350 | 30300 | 545 |
| 295 | 20231205 | 143500 | 17932604450 | 30300 | 30300 | 30350 | 30250 | 1165 |
| 296 | 20231205 | 143400 | 17897303000 | 30250 | 30300 | 30350 | 30250 | 1122 |
| 297 | 20231205 | 143300 | 17863318800 | 30350 | 30400 | 30400 | 30300 | 1750 |
| 298 | 20231205 | 143200 | 17810267000 | 30350 | 30350 | 30400 | 30300 | 2444 |
| 299 | 20231205 | 143100 | 17736098900 | 30300 | 30350 | 30400 | 30300 | 2609 |
| 300 | 20231205 | 143000 | 17656957150 | 30350 | 30400 | 30400 | 30350 | 1818 |
| 301 | 20231205 | 142900 | 17601722700 | 30400 | 30400 | 30400 | 30400 | 1540 |
| 302 | 20231205 | 142800 | 17554906700 | 30400 | 30400 | 30400 | 30400 | 2735 |
| 303 | 20231205 | 142700 | 17471762700 | 30400 | 30400 | 30450 | 30350 | 1565 |
| 304 | 20231205 | 142600 | 17424186000 | 30400 | 30400 | 30450 | 30350 | 3881 |
| 305 | 20231205 | 142500 | 17306252200 | 30450 | 30400 | 30450 | 30400 | 631 |
| 306 | 20231205 | 142400 | 17287054600 | 30450 | 30450 | 30450 | 30400 | 696 |
| 307 | 20231205 | 142300 | 17265879200 | 30450 | 30400 | 30450 | 30350 | 2905 |
| 308 | 20231205 | 142200 | 17177553250 | 30400 | 30350 | 30400 | 30350 | 655 |
| 309 | 20231205 | 142100 | 17157642350 | 30400 | 30250 | 30400 | 30250 | 1639 |
| 310 | 20231205 | 142000 | 17107912400 | 30250 | 30300 | 30300 | 30250 | 1374 |
| 311 | 20231205 | 141900 | 17066290500 | 30300 | 30250 | 30300 | 30250 | 156 |
| 312 | 20231205 | 141800 | 17061568400 | 30250 | 30250 | 30300 | 30250 | 674 |
| 313 | 20231205 | 141700 | 17041179700 | 30250 | 30250 | 30300 | 30250 | 408 |
| 314 | 20231205 | 141600 | 17028836500 | 30250 | 30250 | 30250 | 30200 | 1276 |
| 315 | 20231205 | 141500 | 16990257850 | 30300 | 30250 | 30300 | 30250 | 753 |
| 316 | 20231205 | 141400 | 16967477650 | 30250 | 30250 | 30300 | 30200 | 1261 |
| 317 | 20231205 | 141300 | 16929391150 | 30200 | 30250 | 30250 | 30150 | 3111 |
| 318 | 20231205 | 141200 | 16835386800 | 30250 | 30300 | 30350 | 30250 | 810 |
| 319 | 20231205 | 141100 | 16810853000 | 30300 | 30250 | 30350 | 30250 | 1523 |
| 320 | 20231205 | 141000 | 16764695050 | 30250 | 30400 | 30400 | 30250 | 3263 |
| 321 | 20231205 | 140900 | 16665788150 | 30400 | 30350 | 30400 | 30350 | 183 |
| 322 | 20231205 | 140800 | 16660232250 | 30400 | 30400 | 30400 | 30350 | 974 |
| 323 | 20231205 | 140700 | 16630656700 | 30400 | 30400 | 30450 | 30350 | 1565 |
| 324 | 20231205 | 140600 | 16583096400 | 30400 | 30400 | 30450 | 30400 | 1721 |
| 325 | 20231205 | 140500 | 16530776000 | 30400 | 30400 | 30450 | 30350 | 1081 |
| 326 | 20231205 | 140400 | 16497907100 | 30400 | 30400 | 30450 | 30400 | 1501 |
| 327 | 20231205 | 140300 | 16452274050 | 30400 | 30400 | 30450 | 30400 | 1346 |
| 328 | 20231205 | 140200 | 16411308800 | 30450 | 30400 | 30450 | 30350 | 1720 |
| 329 | 20231205 | 140100 | 16359033050 | 30350 | 30350 | 30450 | 30300 | 2208 |
| 330 | 20231205 | 140000 | 16291964850 | 30400 | 30450 | 30500 | 30350 | 3370 |
| 331 | 20231205 | 135900 | 16189393300 | 30500 | 30500 | 30500 | 30400 | 5246 |
| 332 | 20231205 | 135800 | 16029694650 | 30500 | 30400 | 30550 | 30350 | 4322 |
| 333 | 20231205 | 135700 | 15898066400 | 30450 | 30650 | 30700 | 30400 | 7610 |
| 334 | 20231205 | 135600 | 15665943950 | 30650 | 30450 | 30750 | 30450 | 26774 |
| 335 | 20231205 | 135500 | 14847602850 | 30400 | 30400 | 30450 | 30350 | 6304 |
| 336 | 20231205 | 135400 | 14655777600 | 30400 | 30300 | 30400 | 30300 | 8203 |
| 337 | 20231205 | 135300 | 14406996800 | 30300 | 30150 | 30300 | 30100 | 5596 |
| 338 | 20231205 | 135200 | 14237901850 | 30150 | 30100 | 30150 | 30050 | 909 |
| 339 | 20231205 | 135100 | 14210498850 | 30100 | 30100 | 30150 | 30100 | 1075 |
| 340 | 20231205 | 135000 | 14178140350 | 30100 | 30050 | 30100 | 30050 | 1079 |
| 341 | 20231205 | 134900 | 14145691550 | 30050 | 30100 | 30100 | 30050 | 471 |
| 342 | 20231205 | 134800 | 14131521150 | 30100 | 30100 | 30100 | 30050 | 597 |
| 343 | 20231205 | 134700 | 14113570300 | 30100 | 30050 | 30150 | 30050 | 617 |
| 344 | 20231205 | 134600 | 14095001350 | 30050 | 30150 | 30150 | 30050 | 2250 |
| 345 | 20231205 | 134500 | 14027212750 | 30150 | 30150 | 30200 | 30150 | 811 |
| 346 | 20231205 | 134400 | 14002729900 | 30150 | 30150 | 30150 | 30150 | 1166 |
| 347 | 20231205 | 134300 | 13967575000 | 30150 | 30100 | 30200 | 30100 | 1471 |
| 348 | 20231205 | 134200 | 13923240150 | 30100 | 30200 | 30200 | 30100 | 1454 |
| 349 | 20231205 | 134100 | 13879410050 | 30200 | 30100 | 30200 | 30100 | 992 |
| 350 | 20231205 | 134000 | 13849479700 | 30150 | 30250 | 30250 | 30150 | 1808 |
| 351 | 20231205 | 133900 | 13794956100 | 30250 | 30250 | 30250 | 30200 | 1541 |
| 352 | 20231205 | 133800 | 13748349500 | 30250 | 30250 | 30250 | 30200 | 2435 |
| 353 | 20231205 | 133700 | 13674712450 | 30200 | 30150 | 30250 | 30150 | 2314 |
| 354 | 20231205 | 133600 | 13604831750 | 30200 | 30050 | 30200 | 30050 | 3957 |
| 355 | 20231205 | 133500 | 13485630700 | 30050 | 30100 | 30100 | 30050 | 912 |
| 356 | 20231205 | 133400 | 13458184800 | 30050 | 30100 | 30100 | 30050 | 483 |
| 357 | 20231205 | 133300 | 13443669900 | 30050 | 30150 | 30150 | 30050 | 811 |
| 358 | 20231205 | 133200 | 13419289000 | 30150 | 30100 | 30150 | 30000 | 6427 |
| 359 | 20231205 | 133100 | 13226348700 | 30100 | 30100 | 30150 | 30050 | 597 |
| 360 | 20231205 | 133000 | 13208381500 | 30050 | 30100 | 30150 | 30050 | 1005 |
| 361 | 20231205 | 132900 | 13178132550 | 30150 | 30100 | 30150 | 30050 | 1385 |
| 362 | 20231205 | 132800 | 13136447350 | 30100 | 30050 | 30150 | 30000 | 1535 |
| 363 | 20231205 | 132700 | 13090255350 | 30050 | 30150 | 30200 | 30050 | 1689 |
| 364 | 20231205 | 132600 | 13039460300 | 30150 | 30100 | 30150 | 30050 | 1199 |
| 365 | 20231205 | 132500 | 13003336350 | 30100 | 30000 | 30100 | 30000 | 557 |
| 366 | 20231205 | 132400 | 12986605300 | 30000 | 30050 | 30050 | 29950 | 1039 |
| 367 | 20231205 | 132300 | 12955438350 | 30050 | 30150 | 30150 | 29950 | 2755 |
| 368 | 20231205 | 132200 | 12872628250 | 30150 | 30150 | 30150 | 30100 | 1495 |
| 369 | 20231205 | 132100 | 12827572950 | 30150 | 30150 | 30200 | 30100 | 2154 |
| 370 | 20231205 | 132000 | 12762628900 | 30150 | 30050 | 30200 | 30050 | 3566 |
| 371 | 20231205 | 131900 | 12655243750 | 30100 | 30150 | 30150 | 30050 | 4303 |
| 372 | 20231205 | 131800 | 12525719700 | 30200 | 30300 | 30300 | 30100 | 3401 |
| 373 | 20231205 | 131700 | 12423102550 | 30300 | 30450 | 30450 | 30200 | 10532 |
| 374 | 20231205 | 131600 | 12103431750 | 30450 | 30150 | 30500 | 30050 | 28195 |
| 375 | 20231205 | 131500 | 11248853750 | 30100 | 30100 | 30100 | 30050 | 4682 |
| 376 | 20231205 | 131400 | 11107964950 | 30100 | 29900 | 30100 | 29900 | 17254 |
| 377 | 20231205 | 131300 | 10589851550 | 29900 | 29950 | 30000 | 29900 | 1450 |
| 378 | 20231205 | 131200 | 10546421400 | 29950 | 29850 | 30000 | 29800 | 9205 |
| 379 | 20231205 | 131100 | 10271297250 | 29800 | 29750 | 29800 | 29750 | 2190 |
| 380 | 20231205 | 131000 | 10206051200 | 29750 | 29750 | 29750 | 29700 | 656 |
| 381 | 20231205 | 130900 | 10186535450 | 29750 | 29700 | 29800 | 29700 | 5236 |
| 382 | 20231205 | 130800 | 10030848050 | 29700 | 29700 | 29700 | 29700 | 630 |
| 383 | 20231205 | 130700 | 10012137050 | 29700 | 29700 | 29700 | 29700 | 549 |
| 384 | 20231205 | 130600 | 9995831750 | 29650 | 29650 | 29700 | 29650 | 232 |
| 385 | 20231205 | 130500 | 9988944400 | 29650 | 29700 | 29700 | 29650 | 266 |
| 386 | 20231205 | 130400 | 9981045700 | 29700 | 29650 | 29700 | 29650 | 477 |
| 387 | 20231205 | 130300 | 9966902550 | 29600 | 29650 | 29650 | 29600 | 251 |
| 388 | 20231205 | 130200 | 9959464850 | 29650 | 29600 | 29650 | 29600 | 136 |
| 389 | 20231205 | 130100 | 9955432600 | 29650 | 29700 | 29700 | 29650 | 1106 |
| 390 | 20231205 | 130000 | 9922639600 | 29700 | 29700 | 29700 | 29650 | 378 |
| 391 | 20231205 | 125900 | 9911414500 | 29650 | 29650 | 29650 | 29650 | 1541 |
| 392 | 20231205 | 125800 | 9865723850 | 29650 | 29650 | 29650 | 29650 | 86 |
| 393 | 20231205 | 125700 | 9863173950 | 29650 | 29600 | 29650 | 29600 | 1367 |
| 394 | 20231205 | 125600 | 9822653500 | 29600 | 29600 | 29600 | 29600 | 510 |
| 395 | 20231205 | 125500 | 9807557500 | 29550 | 29550 | 29550 | 29550 | 476 |
| 396 | 20231205 | 125400 | 9793491700 | 29550 | 29600 | 29600 | 29550 | 632 |
| 397 | 20231205 | 125300 | 9774810300 | 29550 | 29550 | 29550 | 29550 | 103 |
| 398 | 20231205 | 125200 | 9771766650 | 29550 | 29550 | 29550 | 29550 | 284 |
| 399 | 20231205 | 125100 | 9763374450 | 29550 | 29500 | 29550 | 29500 | 49 |
| 400 | 20231205 | 125000 | 9761928000 | 29500 | 29550 | 29550 | 29500 | 21 |
| 401 | 20231205 | 124900 | 9761308450 | 29450 | 29550 | 29550 | 29450 | 11 |
| 402 | 20231205 | 124800 | 9760984400 | 29550 | 29500 | 29550 | 29500 | 581 |
| 403 | 20231205 | 124700 | 9743842350 | 29450 | 29450 | 29500 | 29450 | 637 |
| 404 | 20231205 | 124600 | 9725081250 | 29450 | 29450 | 29450 | 29450 | 27 |
| 405 | 20231205 | 124500 | 9724286100 | 29450 | 29500 | 29500 | 29450 | 174 |
| 406 | 20231205 | 124400 | 9719159300 | 29450 | 29450 | 29500 | 29450 | 826 |
| 407 | 20231205 | 124300 | 9694833050 | 29450 | 29500 | 29500 | 29450 | 358 |
| 408 | 20231205 | 124200 | 9684273450 | 29500 | 29500 | 29500 | 29500 | 181 |
| 409 | 20231205 | 124100 | 9678933950 | 29500 | 29450 | 29500 | 29450 | 202 |
| 410 | 20231205 | 124000 | 9672984950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 411 | 20231205 | 123900 | 9672984950 | 29450 | 29500 | 29500 | 29450 | 491 |
| 412 | 20231205 | 123800 | 9658507850 | 29500 | 29500 | 29500 | 29500 | 97 |
| 413 | 20231205 | 123700 | 9655646350 | 29500 | 29550 | 29550 | 29500 | 237 |
| 414 | 20231205 | 123600 | 9648647200 | 29550 | 29500 | 29550 | 29500 | 1815 |
| 415 | 20231205 | 123500 | 9595016650 | 29500 | 29500 | 29500 | 29500 | 26 |
| 416 | 20231205 | 123400 | 9594249650 | 29500 | 29500 | 29500 | 29500 | 88 |
| 417 | 20231205 | 123300 | 9591653650 | 29550 | 29450 | 29550 | 29450 | 832 |
| 418 | 20231205 | 123200 | 9567119700 | 29450 | 29450 | 29450 | 29450 | 73 |
| 419 | 20231205 | 123100 | 9564969850 | 29450 | 29500 | 29500 | 29450 | 216 |
| 420 | 20231205 | 123000 | 9558607650 | 29500 | 29450 | 29500 | 29450 | 176 |
| 421 | 20231205 | 122900 | 9553420850 | 29450 | 29450 | 29450 | 29450 | 10 |
| 422 | 20231205 | 122800 | 9553126350 | 29400 | 29400 | 29400 | 29400 | 335 |
| 423 | 20231205 | 122700 | 9543277350 | 29400 | 29450 | 29450 | 29400 | 334 |
| 424 | 20231205 | 122600 | 9533445700 | 29450 | 29450 | 29500 | 29400 | 625 |
| 425 | 20231205 | 122500 | 9515057950 | 29500 | 29450 | 29500 | 29450 | 160 |
| 426 | 20231205 | 122400 | 9510345400 | 29450 | 29450 | 29450 | 29400 | 96 |
| 427 | 20231205 | 122300 | 9507518900 | 29450 | 29450 | 29450 | 29400 | 824 |
| 428 | 20231205 | 122200 | 9483291750 | 29450 | 29450 | 29450 | 29400 | 122 |
| 429 | 20231205 | 122100 | 9479700800 | 29450 | 29450 | 29450 | 29450 | 26 |
| 430 | 20231205 | 122000 | 9478935100 | 29450 | 29450 | 29450 | 29450 | 603 |
| 431 | 20231205 | 121900 | 9461176750 | 29500 | 29500 | 29500 | 29500 | 8 |
| 432 | 20231205 | 121800 | 9460940750 | 29500 | 29500 | 29500 | 29500 | 331 |
| 433 | 20231205 | 121700 | 9451176250 | 29500 | 29450 | 29500 | 29450 | 205 |
| 434 | 20231205 | 121600 | 9445138950 | 29450 | 29450 | 29450 | 29450 | 71 |
| 435 | 20231205 | 121500 | 9443048000 | 29450 | 29450 | 29450 | 29400 | 199 |
| 436 | 20231205 | 121400 | 9437194250 | 29450 | 29450 | 29450 | 29450 | 57 |
| 437 | 20231205 | 121300 | 9435515600 | 29400 | 29450 | 29450 | 29400 | 598 |
| 438 | 20231205 | 121200 | 9417908500 | 29450 | 29450 | 29450 | 29450 | 1 |
| 439 | 20231205 | 121100 | 9417879050 | 29450 | 29450 | 29450 | 29450 | 92 |
| 440 | 20231205 | 121000 | 9415169650 | 29450 | 29450 | 29450 | 29450 | 143 |
| 441 | 20231205 | 120900 | 9410958300 | 29450 | 29400 | 29450 | 29400 | 56 |
| 442 | 20231205 | 120800 | 9409311650 | 29400 | 29400 | 29500 | 29400 | 59 |
| 443 | 20231205 | 120700 | 9407576050 | 29500 | 29500 | 29500 | 29400 | 170 |
| 444 | 20231205 | 120600 | 9402562800 | 29500 | 29450 | 29500 | 29400 | 2073 |
| 445 | 20231205 | 120500 | 9341583500 | 29500 | 29500 | 29500 | 29500 | 1 |
| 446 | 20231205 | 120400 | 9341554000 | 29450 | 29550 | 29550 | 29450 | 445 |
| 447 | 20231205 | 120300 | 9328447900 | 29450 | 29500 | 29550 | 29450 | 381 |
| 448 | 20231205 | 120200 | 9317207500 | 29550 | 29450 | 29550 | 29450 | 214 |
| 449 | 20231205 | 120100 | 9310899600 | 29450 | 29450 | 29450 | 29450 | 20 |
| 450 | 20231205 | 120000 | 9310310600 | 29500 | 29400 | 29500 | 29400 | 401 |
| 451 | 20231205 | 115900 | 9298501100 | 29450 | 29450 | 29500 | 29400 | 3648 |
| 452 | 20231205 | 115800 | 9191165000 | 29500 | 29500 | 29500 | 29500 | 27 |
| 453 | 20231205 | 115700 | 9190368500 | 29500 | 29500 | 29500 | 29500 | 2895 |
| 454 | 20231205 | 115600 | 9104966000 | 29550 | 29500 | 29550 | 29500 | 213 |
| 455 | 20231205 | 115500 | 9098682450 | 29550 | 29500 | 29550 | 29500 | 267 |
| 456 | 20231205 | 115400 | 9090798900 | 29500 | 29500 | 29550 | 29450 | 484 |
| 457 | 20231205 | 115300 | 9076533450 | 29550 | 29550 | 29550 | 29550 | 3 |
| 458 | 20231205 | 115200 | 9076444800 | 29550 | 29500 | 29550 | 29450 | 645 |
| 459 | 20231205 | 115100 | 9057423600 | 29500 | 29500 | 29500 | 29500 | 10 |
| 460 | 20231205 | 115000 | 9057128600 | 29500 | 29500 | 29550 | 29500 | 161 |
| 461 | 20231205 | 114900 | 9052377750 | 29500 | 29550 | 29550 | 29500 | 273 |
| 462 | 20231205 | 114800 | 9044320200 | 29500 | 29500 | 29500 | 29500 | 33 |
| 463 | 20231205 | 114700 | 9043346700 | 29500 | 29500 | 29500 | 29500 | 139 |
| 464 | 20231205 | 114600 | 9039246200 | 29500 | 29550 | 29550 | 29500 | 54 |
| 465 | 20231205 | 114500 | 9037651500 | 29550 | 29500 | 29550 | 29450 | 394 |
| 466 | 20231205 | 114400 | 9026037500 | 29500 | 29500 | 29500 | 29500 | 34 |
| 467 | 20231205 | 114300 | 9025034500 | 29500 | 29550 | 29550 | 29500 | 837 |
| 468 | 20231205 | 114200 | 9000341000 | 29550 | 29500 | 29550 | 29500 | 252 |
| 469 | 20231205 | 114100 | 8992906550 | 29550 | 29550 | 29550 | 29500 | 1027 |
| 470 | 20231205 | 114000 | 8962595050 | 29550 | 29550 | 29550 | 29500 | 95 |
| 471 | 20231205 | 113900 | 8959788250 | 29550 | 29500 | 29550 | 29500 | 200 |
| 472 | 20231205 | 113800 | 8953880750 | 29500 | 29600 | 29600 | 29500 | 164 |
| 473 | 20231205 | 113700 | 8949034900 | 29600 | 29550 | 29600 | 29550 | 448 |
| 474 | 20231205 | 113600 | 8935795150 | 29550 | 29600 | 29600 | 29550 | 125 |
| 475 | 20231205 | 113500 | 8932097150 | 29600 | 29600 | 29600 | 29600 | 1 |
| 476 | 20231205 | 113400 | 8932067550 | 29600 | 29550 | 29600 | 29550 | 10 |
| 477 | 20231205 | 113300 | 8931771600 | 29600 | 29550 | 29600 | 29550 | 464 |
| 478 | 20231205 | 113200 | 8918050550 | 29550 | 29550 | 29600 | 29550 | 52 |
| 479 | 20231205 | 113100 | 8916512900 | 29550 | 29550 | 29550 | 29500 | 529 |
| 480 | 20231205 | 113000 | 8900905950 | 29550 | 29550 | 29550 | 29500 | 144 |
| 481 | 20231205 | 112900 | 8896655500 | 29550 | 29600 | 29600 | 29500 | 283 |
| 482 | 20231205 | 112800 | 8888301250 | 29550 | 29550 | 29600 | 29550 | 128 |
| 483 | 20231205 | 112700 | 8884518750 | 29550 | 29500 | 29550 | 29500 | 8 |
| 484 | 20231205 | 112600 | 8884282400 | 29600 | 29550 | 29600 | 29450 | 434 |
| 485 | 20231205 | 112500 | 8871471200 | 29600 | 29600 | 29600 | 29550 | 68 |
| 486 | 20231205 | 112400 | 8869461700 | 29500 | 29500 | 29600 | 29500 | 733 |
| 487 | 20231205 | 112300 | 8847830700 | 29600 | 29600 | 29600 | 29600 | 173 |
| 488 | 20231205 | 112200 | 8842709900 | 29600 | 29600 | 29600 | 29500 | 272 |
| 489 | 20231205 | 112100 | 8834669750 | 29600 | 29600 | 29600 | 29600 | 6 |
| 490 | 20231205 | 112000 | 8834492150 | 29500 | 29600 | 29600 | 29450 | 1061 |
| 491 | 20231205 | 111900 | 8803186750 | 29600 | 29550 | 29600 | 29550 | 575 |
| 492 | 20231205 | 111800 | 8786192750 | 29600 | 29600 | 29600 | 29600 | 102 |
| 493 | 20231205 | 111700 | 8783173550 | 29600 | 29600 | 29600 | 29600 | 141 |
| 494 | 20231205 | 111600 | 8778999950 | 29600 | 29650 | 29650 | 29550 | 303 |
| 495 | 20231205 | 111500 | 8770046150 | 29650 | 29550 | 29650 | 29550 | 10 |
| 496 | 20231205 | 111400 | 8769750550 | 29600 | 29600 | 29650 | 29600 | 87 |
| 497 | 20231205 | 111300 | 8767174700 | 29650 | 29550 | 29650 | 29550 | 733 |
| 498 | 20231205 | 111200 | 8745469500 | 29600 | 29550 | 29600 | 29550 | 650 |
| 499 | 20231205 | 111100 | 8726230850 | 29600 | 29550 | 29600 | 29550 | 336 |
| 500 | 20231205 | 111000 | 8716295550 | 29600 | 29450 | 29600 | 29450 | 280 |
| 501 | 20231205 | 110900 | 8708037000 | 29450 | 29500 | 29600 | 29450 | 2301 |
| 502 | 20231205 | 110800 | 8640207650 | 29600 | 29500 | 29600 | 29500 | 2060 |
| 503 | 20231205 | 110700 | 8579431650 | 29600 | 29600 | 29600 | 29550 | 1599 |
| 504 | 20231205 | 110600 | 8532179250 | 29600 | 29600 | 29600 | 29600 | 155 |
| 505 | 20231205 | 110500 | 8527591250 | 29600 | 29600 | 29600 | 29550 | 318 |
| 506 | 20231205 | 110400 | 8518183200 | 29600 | 29600 | 29650 | 29550 | 390 |
| 507 | 20231205 | 110300 | 8506640000 | 29600 | 29650 | 29650 | 29600 | 161 |
| 508 | 20231205 | 110200 | 8501872750 | 29650 | 29600 | 29650 | 29600 | 105 |
| 509 | 20231205 | 110100 | 8498764600 | 29650 | 29600 | 29650 | 29550 | 150 |
| 510 | 20231205 | 110000 | 8494326850 | 29600 | 29600 | 29600 | 29550 | 459 |
| 511 | 20231205 | 105900 | 8480756300 | 29600 | 29550 | 29600 | 29550 | 89 |
| 512 | 20231205 | 105800 | 8478123400 | 29600 | 29500 | 29600 | 29500 | 4 |
| 513 | 20231205 | 105700 | 8478005200 | 29600 | 29600 | 29600 | 29500 | 247 |
| 514 | 20231205 | 105600 | 8470705500 | 29600 | 29650 | 29650 | 29550 | 749 |
| 515 | 20231205 | 105500 | 8448561900 | 29650 | 29600 | 29650 | 29600 | 131 |
| 516 | 20231205 | 105400 | 8444684100 | 29650 | 29600 | 29650 | 29600 | 567 |
| 517 | 20231205 | 105300 | 8427900450 | 29650 | 29700 | 29700 | 29600 | 348 |
| 518 | 20231205 | 105200 | 8417583850 | 29650 | 29700 | 29700 | 29600 | 69 |
| 519 | 20231205 | 105100 | 8415537600 | 29700 | 29700 | 29700 | 29650 | 134 |
| 520 | 20231205 | 105000 | 8411559050 | 29700 | 29700 | 29700 | 29600 | 38 |
| 521 | 20231205 | 104900 | 8410431450 | 29700 | 29700 | 29700 | 29650 | 251 |
| 522 | 20231205 | 104800 | 8402982650 | 29600 | 29650 | 29700 | 29600 | 99 |
| 523 | 20231205 | 104700 | 8400047100 | 29650 | 29650 | 29650 | 29600 | 126 |
| 524 | 20231205 | 104600 | 8396313700 | 29650 | 29600 | 29650 | 29600 | 384 |
| 525 | 20231205 | 104500 | 8384931450 | 29600 | 29550 | 29650 | 29550 | 2932 |
| 526 | 20231205 | 104400 | 8298063650 | 29600 | 29550 | 29600 | 29450 | 199 |
| 527 | 20231205 | 104300 | 8292186600 | 29550 | 29550 | 29600 | 29500 | 534 |
| 528 | 20231205 | 104200 | 8276409500 | 29550 | 29550 | 29550 | 29500 | 239 |
| 529 | 20231205 | 104100 | 8269347900 | 29550 | 29500 | 29600 | 29400 | 1134 |
| 530 | 20231205 | 104000 | 8235873800 | 29500 | 29550 | 29550 | 29500 | 45 |
| 531 | 20231205 | 103900 | 8234545050 | 29550 | 29600 | 29600 | 29450 | 1137 |
| 532 | 20231205 | 103800 | 8201051850 | 29600 | 29500 | 29600 | 29500 | 1048 |
| 533 | 20231205 | 103700 | 8170128500 | 29500 | 29500 | 29550 | 29500 | 764 |
| 534 | 20231205 | 103600 | 8147587300 | 29500 | 29600 | 29600 | 29500 | 260 |
| 535 | 20231205 | 103500 | 8139904250 | 29600 | 29600 | 29600 | 29550 | 433 |
| 536 | 20231205 | 103400 | 8127107050 | 29600 | 29550 | 29600 | 29550 | 373 |
| 537 | 20231205 | 103300 | 8116081250 | 29600 | 29550 | 29600 | 29550 | 797 |
| 538 | 20231205 | 103200 | 8092523450 | 29550 | 29600 | 29600 | 29550 | 347 |
| 539 | 20231205 | 103100 | 8082255700 | 29600 | 29650 | 29650 | 29550 | 317 |
| 540 | 20231205 | 103000 | 8072872200 | 29650 | 29650 | 29650 | 29600 | 965 |
| 541 | 20231205 | 102900 | 8044297750 | 29650 | 29600 | 29650 | 29600 | 354 |
| 542 | 20231205 | 102800 | 8033807400 | 29650 | 29650 | 29650 | 29650 | 26 |
| 543 | 20231205 | 102700 | 8033036500 | 29650 | 29600 | 29650 | 29600 | 657 |
| 544 | 20231205 | 102600 | 8013577300 | 29650 | 29650 | 29650 | 29600 | 129 |
| 545 | 20231205 | 102500 | 8009756550 | 29700 | 29650 | 29700 | 29650 | 156 |
| 546 | 20231205 | 102400 | 8005128800 | 29650 | 29600 | 29700 | 29550 | 2444 |
| 547 | 20231205 | 102300 | 7932686400 | 29600 | 29600 | 29600 | 29550 | 761 |
| 548 | 20231205 | 102200 | 7910191050 | 29600 | 29550 | 29600 | 29550 | 204 |
| 549 | 20231205 | 102100 | 7904156550 | 29600 | 29600 | 29600 | 29550 | 567 |
| 550 | 20231205 | 102000 | 7887385100 | 29600 | 29550 | 29600 | 29550 | 285 |
| 551 | 20231205 | 101900 | 7878951050 | 29500 | 29600 | 29600 | 29500 | 1185 |
| 552 | 20231205 | 101800 | 7843896450 | 29600 | 29550 | 29600 | 29500 | 632 |
| 553 | 20231205 | 101700 | 7825227900 | 29550 | 29500 | 29550 | 29450 | 1269 |
| 554 | 20231205 | 101600 | 7787784200 | 29500 | 29550 | 29550 | 29500 | 1689 |
| 555 | 20231205 | 101500 | 7737920200 | 29550 | 29600 | 29650 | 29500 | 3325 |
| 556 | 20231205 | 101400 | 7639652600 | 29600 | 29600 | 29650 | 29600 | 1142 |
| 557 | 20231205 | 101300 | 7605845100 | 29650 | 29650 | 29650 | 29600 | 394 |
| 558 | 20231205 | 101200 | 7594175600 | 29650 | 29700 | 29700 | 29600 | 477 |
| 559 | 20231205 | 101100 | 7580052300 | 29700 | 29650 | 29700 | 29600 | 1859 |
| 560 | 20231205 | 101000 | 7524999250 | 29650 | 29650 | 29700 | 29600 | 4491 |
| 561 | 20231205 | 100900 | 7391846600 | 29650 | 29700 | 29700 | 29650 | 230 |
| 562 | 20231205 | 100800 | 7385020950 | 29700 | 29750 | 29750 | 29700 | 1405 |
| 563 | 20231205 | 100700 | 7343278950 | 29750 | 29750 | 29800 | 29700 | 1741 |
| 564 | 20231205 | 100600 | 7291479300 | 29750 | 29700 | 29800 | 29700 | 1516 |
| 565 | 20231205 | 100500 | 7246378300 | 29700 | 29750 | 29750 | 29700 | 220 |
| 566 | 20231205 | 100400 | 7239843650 | 29700 | 29750 | 29750 | 29700 | 392 |
| 567 | 20231205 | 100300 | 7228190250 | 29750 | 29750 | 29800 | 29750 | 454 |
| 568 | 20231205 | 100200 | 7214682400 | 29750 | 29750 | 29800 | 29750 | 317 |
| 569 | 20231205 | 100100 | 7205251400 | 29800 | 29750 | 29800 | 29700 | 243 |
| 570 | 20231205 | 100000 | 7198016800 | 29800 | 29750 | 29800 | 29700 | 2082 |
| 571 | 20231205 | 095900 | 7136090650 | 29750 | 29700 | 29750 | 29650 | 1672 |
| 572 | 20231205 | 095800 | 7086457800 | 29650 | 29700 | 29750 | 29650 | 1477 |
| 573 | 20231205 | 095700 | 7042592300 | 29700 | 29750 | 29750 | 29700 | 489 |
| 574 | 20231205 | 095600 | 7028064000 | 29750 | 29650 | 29750 | 29600 | 1860 |
| 575 | 20231205 | 095500 | 6972897700 | 29650 | 29750 | 29800 | 29650 | 2277 |
| 576 | 20231205 | 095400 | 6905231350 | 29750 | 29800 | 29800 | 29750 | 482 |
| 577 | 20231205 | 095300 | 6890890200 | 29750 | 29800 | 29800 | 29750 | 1345 |
| 578 | 20231205 | 095200 | 6850856700 | 29850 | 29900 | 29950 | 29800 | 4363 |
| 579 | 20231205 | 095100 | 6720647650 | 29950 | 29850 | 29950 | 29850 | 2936 |
| 580 | 20231205 | 095000 | 6632920700 | 29850 | 29850 | 29850 | 29800 | 1059 |
| 581 | 20231205 | 094900 | 6601347250 | 29800 | 29800 | 29850 | 29800 | 886 |
| 582 | 20231205 | 094800 | 6574929250 | 29800 | 29700 | 29800 | 29650 | 2263 |
| 583 | 20231205 | 094700 | 6507675250 | 29700 | 29750 | 29750 | 29700 | 243 |
| 584 | 20231205 | 094600 | 6500455900 | 29700 | 29700 | 29750 | 29700 | 1638 |
| 585 | 20231205 | 094500 | 6451759900 | 29750 | 29750 | 29800 | 29700 | 1085 |
| 586 | 20231205 | 094400 | 6419476600 | 29750 | 29850 | 29850 | 29700 | 2353 |
| 587 | 20231205 | 094300 | 6349395300 | 29800 | 30000 | 30000 | 29800 | 5014 |
| 588 | 20231205 | 094200 | 6199482950 | 29950 | 30000 | 30000 | 29900 | 5396 |
| 589 | 20231205 | 094100 | 6037849900 | 29950 | 29950 | 30000 | 29900 | 3828 |
| 590 | 20231205 | 094000 | 5923071550 | 29950 | 29850 | 29950 | 29850 | 1349 |
| 591 | 20231205 | 093900 | 5882721350 | 29900 | 30050 | 30050 | 29800 | 6053 |
| 592 | 20231205 | 093800 | 5701401750 | 30000 | 30050 | 30200 | 30000 | 9453 |
| 593 | 20231205 | 093700 | 5416727550 | 30100 | 30000 | 30100 | 30000 | 13624 |
| 594 | 20231205 | 093600 | 5007445750 | 30000 | 29800 | 30000 | 29750 | 16702 |
| 595 | 20231205 | 093500 | 4508163950 | 29800 | 29800 | 29850 | 29700 | 3991 |
| 596 | 20231205 | 093400 | 4389308850 | 29800 | 29850 | 29850 | 29800 | 2204 |
| 597 | 20231205 | 093300 | 4323557750 | 29850 | 29900 | 29900 | 29800 | 7802 |
| 598 | 20231205 | 093200 | 4090599550 | 29850 | 29700 | 29950 | 29650 | 13522 |
| 599 | 20231205 | 093100 | 3687513250 | 29700 | 29700 | 29750 | 29650 | 2079 |
| 600 | 20231205 | 093000 | 3625760050 | 29700 | 29750 | 29800 | 29700 | 5612 |
| 601 | 20231205 | 092900 | 3458840750 | 29750 | 29550 | 29850 | 29450 | 21890 |
| 602 | 20231205 | 092800 | 2808263900 | 29550 | 29400 | 29550 | 29300 | 9121 |
| 603 | 20231205 | 092700 | 2539448900 | 29400 | 29350 | 29450 | 29300 | 3083 |
| 604 | 20231205 | 092600 | 2448817750 | 29350 | 29350 | 29350 | 29300 | 1553 |
| 605 | 20231205 | 092500 | 2403237250 | 29350 | 29300 | 29350 | 29300 | 2353 |
| 606 | 20231205 | 092400 | 2334248100 | 29300 | 29200 | 29300 | 29200 | 463 |
| 607 | 20231205 | 092300 | 2320722300 | 29200 | 29250 | 29300 | 29200 | 1081 |
| 608 | 20231205 | 092200 | 2289119400 | 29250 | 29200 | 29300 | 29100 | 1645 |
| 609 | 20231205 | 092100 | 2241176400 | 29250 | 29200 | 29250 | 29100 | 4151 |
| 610 | 20231205 | 092000 | 2120153350 | 29200 | 29350 | 29400 | 29200 | 1537 |
| 611 | 20231205 | 091900 | 2075132200 | 29350 | 29300 | 29400 | 29300 | 647 |
| 612 | 20231205 | 091800 | 2056163800 | 29300 | 29300 | 29400 | 29250 | 923 |
| 613 | 20231205 | 091700 | 2029099850 | 29300 | 29400 | 29400 | 29300 | 1459 |
| 614 | 20231205 | 091600 | 1986260450 | 29400 | 29500 | 29500 | 29400 | 2693 |
| 615 | 20231205 | 091500 | 1906969750 | 29500 | 29400 | 29500 | 29400 | 4982 |
| 616 | 20231205 | 091400 | 1760133950 | 29400 | 29250 | 29400 | 29250 | 5359 |
| 617 | 20231205 | 091300 | 1602931600 | 29250 | 29250 | 29300 | 29200 | 1705 |
| 618 | 20231205 | 091200 | 1553079150 | 29250 | 29250 | 29250 | 29200 | 2025 |
| 619 | 20231205 | 091100 | 1493847950 | 29250 | 29350 | 29400 | 29200 | 8246 |
| 620 | 20231205 | 091000 | 1251977650 | 29350 | 29300 | 29350 | 29300 | 5819 |
| 621 | 20231205 | 090900 | 1081223800 | 29300 | 29250 | 29350 | 29250 | 2887 |
| 622 | 20231205 | 090800 | 996634600 | 29250 | 29200 | 29300 | 29200 | 2512 |
| 623 | 20231205 | 090700 | 923147150 | 29250 | 29150 | 29300 | 29100 | 4516 |
| 624 | 20231205 | 090600 | 791374150 | 29150 | 29200 | 29200 | 29100 | 2261 |
| 625 | 20231205 | 090500 | 725470800 | 29150 | 29050 | 29150 | 29000 | 1778 |
| 626 | 20231205 | 090400 | 673718700 | 29000 | 28900 | 29000 | 28900 | 3625 |
| 627 | 20231205 | 090300 | 568638250 | 28900 | 28900 | 28950 | 28800 | 993 |
| 628 | 20231205 | 090200 | 539990650 | 28850 | 28700 | 28900 | 28650 | 4650 |
| 629 | 20231205 | 090100 | 406233500 | 28650 | 29000 | 29050 | 28650 | 7937 |
| 630 | 20231205 | 090000 | 176910400 | 29000 | 28900 | 29050 | 28900 | 6104 |