30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 3 | 20231205 | 183400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20231205 | 183300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20231205 | 183200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20231205 | 183100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20231205 | 183000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20231205 | 182900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20231205 | 182800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20231205 | 182700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20231205 | 182600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20231205 | 182500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20231205 | 182400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20231205 | 182300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20231205 | 182200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20231205 | 182100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20231205 | 182000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20231205 | 181900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20231205 | 181800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20231205 | 181700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20231205 | 181600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20231205 | 181500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20231205 | 181400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20231205 | 181300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20231205 | 181200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20231205 | 181100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20231205 | 181000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20231205 | 180900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20231205 | 180800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20231205 | 180700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20231205 | 180600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20231205 | 180500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 33 | 20231205 | 180400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20231205 | 180300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20231205 | 180200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20231205 | 180100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20231205 | 180000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20231205 | 175900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20231205 | 175800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20231205 | 175700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20231205 | 175600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20231205 | 175500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20231205 | 175400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20231205 | 175300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20231205 | 175200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20231205 | 175100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20231205 | 175000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20231205 | 174900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20231205 | 174800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20231205 | 174700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20231205 | 174600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20231205 | 174500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20231205 | 174400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20231205 | 174300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20231205 | 174200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20231205 | 174100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20231205 | 174000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20231205 | 173900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20231205 | 173800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20231205 | 173700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20231205 | 173600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20231205 | 173500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 63 | 20231205 | 173400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20231205 | 173300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20231205 | 173200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20231205 | 173100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20231205 | 173000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20231205 | 172900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20231205 | 172800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20231205 | 172700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20231205 | 172600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20231205 | 172500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20231205 | 172400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20231205 | 172300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20231205 | 172200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20231205 | 172100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20231205 | 172000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20231205 | 171900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20231205 | 171800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20231205 | 171700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20231205 | 171600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20231205 | 171500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20231205 | 171400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20231205 | 171300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20231205 | 171200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20231205 | 171100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20231205 | 171000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20231205 | 170900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20231205 | 170800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20231205 | 170700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20231205 | 170600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20231205 | 170500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 93 | 20231205 | 170400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20231205 | 170300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20231205 | 170200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20231205 | 170100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20231205 | 170000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20231205 | 165900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20231205 | 165800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20231205 | 165700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20231205 | 165600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20231205 | 165500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20231205 | 165400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20231205 | 165300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20231205 | 165200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20231205 | 165100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20231205 | 165000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20231205 | 164900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20231205 | 164800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20231205 | 164700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20231205 | 164600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20231205 | 164500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20231205 | 164400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20231205 | 164300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20231205 | 164200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20231205 | 164100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20231205 | 164000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20231205 | 163900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20231205 | 163800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20231205 | 163700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20231205 | 163600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20231205 | 163500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 123 | 20231205 | 163400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20231205 | 163300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20231205 | 163200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20231205 | 163100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20231205 | 163000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20231205 | 162900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20231205 | 162800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20231205 | 162700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20231205 | 162600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20231205 | 162500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20231205 | 162400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20231205 | 162300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20231205 | 162200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20231205 | 162100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20231205 | 162000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20231205 | 161900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20231205 | 161800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20231205 | 161700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20231205 | 161600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20231205 | 161500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20231205 | 161400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20231205 | 161300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20231205 | 161200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20231205 | 161100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20231205 | 161000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20231205 | 160900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20231205 | 160800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20231205 | 160700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20231205 | 160600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20231205 | 160500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 153 | 20231205 | 160400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20231205 | 160300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20231205 | 160200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20231205 | 160100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20231205 | 160000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20231205 | 155900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20231205 | 155800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20231205 | 155700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20231205 | 155600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20231205 | 155500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20231205 | 155400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20231205 | 155300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20231205 | 155200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20231205 | 155100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20231205 | 155000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20231205 | 154900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20231205 | 154800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20231205 | 154700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20231205 | 154600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20231205 | 154500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20231205 | 154400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20231205 | 154300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20231205 | 154200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20231205 | 154100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20231205 | 154000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20231205 | 153900 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20231205 | 153800 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20231205 | 153700 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20231205 | 153600 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20231205 | 153500 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 183 | 20231205 | 153400 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20231205 | 153300 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20231205 | 153200 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20231205 | 153100 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20231205 | 153000 | 3465641300 | 20750 | 20750 | 20750 | 20750 | 3266 |
| 188 | 20231205 | 152900 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20231205 | 152800 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20231205 | 152700 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20231205 | 152600 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20231205 | 152500 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20231205 | 152400 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20231205 | 152300 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20231205 | 152200 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20231205 | 152100 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20231205 | 152000 | 3397871800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20231205 | 151900 | 3397871800 | 20750 | 20850 | 20850 | 20750 | 443 |
| 199 | 20231205 | 151800 | 3388666700 | 20800 | 20800 | 20850 | 20800 | 1050 |
| 200 | 20231205 | 151700 | 3366822750 | 20800 | 20850 | 20850 | 20800 | 1404 |
| 201 | 20231205 | 151600 | 3337619000 | 20850 | 20800 | 20850 | 20800 | 367 |
| 202 | 20231205 | 151500 | 3329984950 | 20800 | 20800 | 20850 | 20800 | 482 |
| 203 | 20231205 | 151400 | 3319959150 | 20800 | 20800 | 20800 | 20800 | 936 |
| 204 | 20231205 | 151300 | 3300490350 | 20800 | 20850 | 20850 | 20800 | 4 |
| 205 | 20231205 | 151200 | 3300407000 | 20800 | 20800 | 20850 | 20800 | 798 |
| 206 | 20231205 | 151100 | 3283808500 | 20800 | 20800 | 20800 | 20750 | 671 |
| 207 | 20231205 | 151000 | 3269852650 | 20750 | 20800 | 20800 | 20750 | 118 |
| 208 | 20231205 | 150900 | 3267401250 | 20750 | 20800 | 20800 | 20750 | 291 |
| 209 | 20231205 | 150800 | 3261355150 | 20800 | 20750 | 20800 | 20750 | 188 |
| 210 | 20231205 | 150700 | 3257446750 | 20750 | 20750 | 20800 | 20750 | 990 |
| 211 | 20231205 | 150600 | 3236897300 | 20800 | 20750 | 20800 | 20750 | 657 |
| 212 | 20231205 | 150500 | 3223258950 | 20800 | 20750 | 20800 | 20700 | 569 |
| 213 | 20231205 | 150400 | 3211448950 | 20700 | 20750 | 20800 | 20700 | 463 |
| 214 | 20231205 | 150300 | 3201839050 | 20700 | 20700 | 20800 | 20700 | 153 |
| 215 | 20231205 | 150200 | 3198659950 | 20700 | 20800 | 20800 | 20700 | 338 |
| 216 | 20231205 | 150100 | 3191643050 | 20750 | 20750 | 20800 | 20750 | 268 |
| 217 | 20231205 | 150000 | 3186073150 | 20750 | 20800 | 20800 | 20750 | 1416 |
| 218 | 20231205 | 145900 | 3156647250 | 20850 | 20800 | 20850 | 20800 | 148 |
| 219 | 20231205 | 145800 | 3153567650 | 20800 | 20800 | 20850 | 20800 | 25 |
| 220 | 20231205 | 145700 | 3153046950 | 20800 | 20800 | 20850 | 20800 | 955 |
| 221 | 20231205 | 145600 | 3133182250 | 20800 | 20800 | 20850 | 20800 | 1034 |
| 222 | 20231205 | 145500 | 3111674300 | 20800 | 20800 | 20850 | 20800 | 1710 |
| 223 | 20231205 | 145400 | 3076105650 | 20850 | 20850 | 20850 | 20800 | 1082 |
| 224 | 20231205 | 145300 | 3053599050 | 20800 | 20850 | 20850 | 20800 | 580 |
| 225 | 20231205 | 145200 | 3041534350 | 20850 | 20800 | 20850 | 20800 | 82 |
| 226 | 20231205 | 145100 | 3039827850 | 20850 | 20800 | 20850 | 20800 | 153 |
| 227 | 20231205 | 145000 | 3036638100 | 20850 | 20850 | 20850 | 20800 | 48 |
| 228 | 20231205 | 144900 | 3035637400 | 20800 | 20850 | 20850 | 20800 | 65 |
| 229 | 20231205 | 144800 | 3034284750 | 20800 | 20800 | 20850 | 20800 | 128 |
| 230 | 20231205 | 144700 | 3031616650 | 20800 | 20800 | 20850 | 20800 | 324 |
| 231 | 20231205 | 144600 | 3024876750 | 20800 | 20850 | 20850 | 20800 | 318 |
| 232 | 20231205 | 144500 | 3018246750 | 20850 | 20850 | 20850 | 20800 | 161 |
| 233 | 20231205 | 144400 | 3014894600 | 20800 | 20850 | 20850 | 20800 | 146 |
| 234 | 20231205 | 144300 | 3011852450 | 20800 | 20900 | 20900 | 20800 | 3209 |
| 235 | 20231205 | 144200 | 2944943350 | 20850 | 20850 | 20900 | 20850 | 3181 |
| 236 | 20231205 | 144100 | 2878615000 | 20900 | 20900 | 20900 | 20850 | 135 |
| 237 | 20231205 | 144000 | 2875795050 | 20850 | 20900 | 20900 | 20850 | 798 |
| 238 | 20231205 | 143900 | 2859153200 | 20900 | 20900 | 20900 | 20850 | 456 |
| 239 | 20231205 | 143800 | 2849640350 | 20850 | 20900 | 20900 | 20850 | 116 |
| 240 | 20231205 | 143700 | 2847216650 | 20850 | 20900 | 20900 | 20850 | 171 |
| 241 | 20231205 | 143600 | 2843644550 | 20850 | 20850 | 20900 | 20850 | 237 |
| 242 | 20231205 | 143500 | 2838699200 | 20900 | 20900 | 20900 | 20850 | 124 |
| 243 | 20231205 | 143400 | 2836107850 | 20850 | 20850 | 20900 | 20850 | 166 |
| 244 | 20231205 | 143300 | 2832643700 | 20900 | 20850 | 20900 | 20850 | 281 |
| 245 | 20231205 | 143200 | 2826772200 | 20900 | 20900 | 20900 | 20900 | 135 |
| 246 | 20231205 | 143100 | 2823950700 | 20850 | 20850 | 20900 | 20850 | 240 |
| 247 | 20231205 | 143000 | 2818935350 | 20850 | 20900 | 20900 | 20850 | 462 |
| 248 | 20231205 | 142900 | 2809297150 | 20850 | 20850 | 20900 | 20850 | 196 |
| 249 | 20231205 | 142800 | 2805207250 | 20850 | 20900 | 20900 | 20850 | 2239 |
| 250 | 20231205 | 142700 | 2758515300 | 20900 | 20900 | 20900 | 20850 | 78 |
| 251 | 20231205 | 142600 | 2756885250 | 20900 | 20900 | 20900 | 20850 | 182 |
| 252 | 20231205 | 142500 | 2753081850 | 20900 | 20900 | 20900 | 20850 | 75 |
| 253 | 20231205 | 142400 | 2751514650 | 20850 | 20900 | 20900 | 20850 | 1905 |
| 254 | 20231205 | 142300 | 2711701600 | 20900 | 20900 | 20900 | 20900 | 53 |
| 255 | 20231205 | 142200 | 2710593900 | 20900 | 20850 | 20900 | 20850 | 88 |
| 256 | 20231205 | 142100 | 2708755150 | 20900 | 20900 | 20900 | 20850 | 84 |
| 257 | 20231205 | 142000 | 2707002200 | 20900 | 20900 | 20900 | 20850 | 152 |
| 258 | 20231205 | 141900 | 2703826400 | 20900 | 20900 | 20900 | 20850 | 62 |
| 259 | 20231205 | 141800 | 2702532100 | 20900 | 20900 | 20900 | 20850 | 110 |
| 260 | 20231205 | 141700 | 2700233350 | 20900 | 20900 | 20900 | 20850 | 52 |
| 261 | 20231205 | 141600 | 2699146700 | 20900 | 20900 | 20900 | 20850 | 132 |
| 262 | 20231205 | 141500 | 2696387950 | 20900 | 20900 | 20900 | 20850 | 42 |
| 263 | 20231205 | 141400 | 2695510350 | 20900 | 20900 | 20900 | 20850 | 119 |
| 264 | 20231205 | 141300 | 2693026150 | 20900 | 20900 | 20900 | 20850 | 92 |
| 265 | 20231205 | 141200 | 2691103550 | 20900 | 20900 | 20900 | 20850 | 199 |
| 266 | 20231205 | 141100 | 2686951650 | 20900 | 20900 | 20900 | 20850 | 80 |
| 267 | 20231205 | 141000 | 2685280150 | 20900 | 20900 | 20900 | 20850 | 35 |
| 268 | 20231205 | 140900 | 2684548700 | 20900 | 20900 | 20900 | 20850 | 583 |
| 269 | 20231205 | 140800 | 2672364300 | 20900 | 20900 | 20900 | 20850 | 80 |
| 270 | 20231205 | 140700 | 2670692900 | 20900 | 20900 | 20900 | 20850 | 232 |
| 271 | 20231205 | 140600 | 2665844300 | 20900 | 20900 | 20900 | 20850 | 103 |
| 272 | 20231205 | 140500 | 2663693400 | 20900 | 20900 | 20900 | 20850 | 89 |
| 273 | 20231205 | 140400 | 2661833350 | 20900 | 20900 | 20900 | 20850 | 222 |
| 274 | 20231205 | 140300 | 2657194150 | 20900 | 20900 | 20900 | 20850 | 57 |
| 275 | 20231205 | 140200 | 2656002900 | 20900 | 20900 | 20900 | 20900 | 1110 |
| 276 | 20231205 | 140100 | 2632803900 | 20900 | 20900 | 20900 | 20900 | 88 |
| 277 | 20231205 | 140000 | 2630964700 | 20900 | 20900 | 20900 | 20850 | 43 |
| 278 | 20231205 | 135900 | 2630066100 | 20900 | 20900 | 20900 | 20900 | 56 |
| 279 | 20231205 | 135800 | 2628895700 | 20900 | 20900 | 20900 | 20900 | 32 |
| 280 | 20231205 | 135700 | 2628226900 | 20900 | 20900 | 20900 | 20850 | 149 |
| 281 | 20231205 | 135600 | 2625113300 | 20900 | 20850 | 20900 | 20850 | 9344 |
| 282 | 20231205 | 135500 | 2430169300 | 20850 | 20850 | 20850 | 20850 | 29 |
| 283 | 20231205 | 135400 | 2429564650 | 20850 | 20850 | 20850 | 20850 | 10 |
| 284 | 20231205 | 135300 | 2429356150 | 20850 | 20850 | 20850 | 20800 | 48 |
| 285 | 20231205 | 135200 | 2428355400 | 20850 | 20850 | 20850 | 20800 | 2189 |
| 286 | 20231205 | 135100 | 2382715000 | 20850 | 20800 | 20850 | 20800 | 2778 |
| 287 | 20231205 | 135000 | 2324932050 | 20800 | 20800 | 20850 | 20800 | 154 |
| 288 | 20231205 | 134900 | 2321727950 | 20800 | 20850 | 20850 | 20800 | 99 |
| 289 | 20231205 | 134800 | 2319666300 | 20850 | 20850 | 20850 | 20800 | 22 |
| 290 | 20231205 | 134700 | 2319207900 | 20800 | 20850 | 20850 | 20800 | 30 |
| 291 | 20231205 | 134600 | 2318582850 | 20850 | 20850 | 20850 | 20800 | 174 |
| 292 | 20231205 | 134500 | 2314958700 | 20850 | 20850 | 20850 | 20800 | 16 |
| 293 | 20231205 | 134400 | 2314625350 | 20800 | 20850 | 20850 | 20800 | 14 |
| 294 | 20231205 | 134300 | 2314333550 | 20850 | 20800 | 20850 | 20800 | 53 |
| 295 | 20231205 | 134200 | 2313229050 | 20850 | 20850 | 20850 | 20800 | 21 |
| 296 | 20231205 | 134100 | 2312791450 | 20850 | 20850 | 20850 | 20800 | 58 |
| 297 | 20231205 | 134000 | 2311583500 | 20800 | 20800 | 20850 | 20800 | 92 |
| 298 | 20231205 | 133900 | 2309667050 | 20850 | 20850 | 20850 | 20800 | 81 |
| 299 | 20231205 | 133800 | 2307980650 | 20850 | 20850 | 20850 | 20800 | 53 |
| 300 | 20231205 | 133700 | 2306875850 | 20800 | 20850 | 20850 | 20800 | 127 |
| 301 | 20231205 | 133600 | 2304233400 | 20850 | 20850 | 20850 | 20800 | 669 |
| 302 | 20231205 | 133500 | 2290285000 | 20850 | 20850 | 20850 | 20800 | 15 |
| 303 | 20231205 | 133400 | 2289972500 | 20800 | 20850 | 20850 | 20800 | 617 |
| 304 | 20231205 | 133300 | 2277108800 | 20850 | 20850 | 20850 | 20800 | 71 |
| 305 | 20231205 | 133200 | 2275628700 | 20850 | 20850 | 20850 | 20850 | 40 |
| 306 | 20231205 | 133100 | 2274794700 | 20850 | 20850 | 20850 | 20800 | 17 |
| 307 | 20231205 | 133000 | 2274440550 | 20850 | 20800 | 20850 | 20800 | 166 |
| 308 | 20231205 | 132900 | 2270986950 | 20850 | 20800 | 20850 | 20800 | 25 |
| 309 | 20231205 | 132800 | 2270466000 | 20800 | 20800 | 20800 | 20800 | 11 |
| 310 | 20231205 | 132700 | 2270237200 | 20850 | 20850 | 20850 | 20800 | 46 |
| 311 | 20231205 | 132600 | 2269278350 | 20850 | 20800 | 20850 | 20800 | 4 |
| 312 | 20231205 | 132500 | 2269195100 | 20800 | 20800 | 20850 | 20800 | 73 |
| 313 | 20231205 | 132400 | 2267676400 | 20800 | 20850 | 20850 | 20800 | 104 |
| 314 | 20231205 | 132300 | 2265508450 | 20850 | 20850 | 20850 | 20850 | 6 |
| 315 | 20231205 | 132200 | 2265383350 | 20800 | 20800 | 20800 | 20800 | 5 |
| 316 | 20231205 | 132100 | 2265279350 | 20800 | 20850 | 20850 | 20800 | 258 |
| 317 | 20231205 | 132000 | 2259912650 | 20800 | 20800 | 20800 | 20800 | 305 |
| 318 | 20231205 | 131900 | 2253568650 | 20850 | 20800 | 20850 | 20800 | 126 |
| 319 | 20231205 | 131800 | 2250946600 | 20800 | 20850 | 20850 | 20800 | 33 |
| 320 | 20231205 | 131700 | 2250259950 | 20800 | 20800 | 20800 | 20800 | 505 |
| 321 | 20231205 | 131600 | 2239755950 | 20850 | 20800 | 20850 | 20800 | 37 |
| 322 | 20231205 | 131500 | 2238986050 | 20850 | 20800 | 20850 | 20800 | 21 |
| 323 | 20231205 | 131400 | 2238549200 | 20800 | 20800 | 20850 | 20800 | 1667 |
| 324 | 20231205 | 131300 | 2203875000 | 20850 | 20850 | 20850 | 20850 | 2 |
| 325 | 20231205 | 131200 | 2203833300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 326 | 20231205 | 131100 | 2203833300 | 20850 | 20800 | 20850 | 20800 | 211 |
| 327 | 20231205 | 131000 | 2199444200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 328 | 20231205 | 130900 | 2199444200 | 20800 | 20800 | 20850 | 20800 | 13 |
| 329 | 20231205 | 130800 | 2199173550 | 20800 | 20800 | 20800 | 20800 | 646 |
| 330 | 20231205 | 130700 | 2185736750 | 20800 | 20850 | 20850 | 20800 | 20 |
| 331 | 20231205 | 130600 | 2185320500 | 20800 | 20800 | 20800 | 20800 | 1 |
| 332 | 20231205 | 130500 | 2185299700 | 20800 | 20800 | 20800 | 20800 | 3 |
| 333 | 20231205 | 130400 | 2185237300 | 20850 | 20800 | 20850 | 20800 | 8 |
| 334 | 20231205 | 130300 | 2185070650 | 20800 | 20800 | 20800 | 20800 | 287 |
| 335 | 20231205 | 130200 | 2179101050 | 20800 | 20800 | 20850 | 20800 | 740 |
| 336 | 20231205 | 130100 | 2163708800 | 20800 | 20800 | 20850 | 20800 | 1434 |
| 337 | 20231205 | 130000 | 2133880600 | 20800 | 20850 | 20850 | 20800 | 305 |
| 338 | 20231205 | 125900 | 2127536350 | 20850 | 20850 | 20850 | 20850 | 11 |
| 339 | 20231205 | 125800 | 2127307000 | 20800 | 20850 | 20850 | 20800 | 37 |
| 340 | 20231205 | 125700 | 2126537050 | 20800 | 20800 | 20800 | 20800 | 740 |
| 341 | 20231205 | 125600 | 2111145050 | 20800 | 20850 | 20850 | 20800 | 60 |
| 342 | 20231205 | 125500 | 2109896550 | 20800 | 20800 | 20850 | 20750 | 197 |
| 343 | 20231205 | 125400 | 2105799800 | 20800 | 20800 | 20800 | 20750 | 231 |
| 344 | 20231205 | 125300 | 2101000450 | 20800 | 20850 | 20850 | 20800 | 248 |
| 345 | 20231205 | 125200 | 2095841750 | 20800 | 20800 | 20800 | 20800 | 582 |
| 346 | 20231205 | 125100 | 2083736150 | 20800 | 20800 | 20850 | 20800 | 69 |
| 347 | 20231205 | 125000 | 2082300700 | 20800 | 20800 | 20800 | 20800 | 14 |
| 348 | 20231205 | 124900 | 2082009500 | 20800 | 20800 | 20800 | 20800 | 15 |
| 349 | 20231205 | 124800 | 2081697500 | 20850 | 20800 | 20850 | 20750 | 115 |
| 350 | 20231205 | 124700 | 2079305750 | 20750 | 20850 | 20850 | 20750 | 60 |
| 351 | 20231205 | 124600 | 2078060650 | 20850 | 20800 | 20850 | 20800 | 2022 |
| 352 | 20231205 | 124500 | 2036002800 | 20800 | 20800 | 20850 | 20800 | 351 |
| 353 | 20231205 | 124400 | 2028701450 | 20800 | 20800 | 20850 | 20800 | 68 |
| 354 | 20231205 | 124300 | 2027286700 | 20800 | 20750 | 20800 | 20700 | 11039 |
| 355 | 20231205 | 124200 | 1798637150 | 20750 | 20850 | 20850 | 20750 | 86 |
| 356 | 20231205 | 124100 | 1796851150 | 20800 | 20800 | 20800 | 20800 | 50 |
| 357 | 20231205 | 124000 | 1795811150 | 20800 | 20800 | 20800 | 20800 | 334 |
| 358 | 20231205 | 123900 | 1788863950 | 20850 | 20800 | 20850 | 20800 | 65 |
| 359 | 20231205 | 123800 | 1787511300 | 20800 | 20800 | 20800 | 20800 | 121 |
| 360 | 20231205 | 123700 | 1784994500 | 20800 | 20800 | 20850 | 20800 | 541 |
| 361 | 20231205 | 123600 | 1773741450 | 20800 | 20800 | 20800 | 20750 | 49 |
| 362 | 20231205 | 123500 | 1772722300 | 20800 | 20850 | 20850 | 20800 | 382 |
| 363 | 20231205 | 123400 | 1764776400 | 20850 | 20800 | 20850 | 20800 | 623 |
| 364 | 20231205 | 123300 | 1751816550 | 20800 | 20800 | 20800 | 20800 | 1001 |
| 365 | 20231205 | 123200 | 1730995750 | 20850 | 20800 | 20850 | 20800 | 2152 |
| 366 | 20231205 | 123100 | 1686233900 | 20850 | 20800 | 20850 | 20800 | 34 |
| 367 | 20231205 | 123000 | 1685526600 | 20800 | 20800 | 20850 | 20800 | 416 |
| 368 | 20231205 | 122900 | 1676873500 | 20850 | 20850 | 20850 | 20850 | 15 |
| 369 | 20231205 | 122800 | 1676560750 | 20800 | 20850 | 20850 | 20800 | 15 |
| 370 | 20231205 | 122700 | 1676248500 | 20800 | 20850 | 20850 | 20800 | 53 |
| 371 | 20231205 | 122600 | 1675144200 | 20850 | 20850 | 20850 | 20850 | 56 |
| 372 | 20231205 | 122500 | 1673976600 | 20800 | 20800 | 20800 | 20800 | 69 |
| 373 | 20231205 | 122400 | 1672541400 | 20850 | 20800 | 20850 | 20800 | 322 |
| 374 | 20231205 | 122300 | 1665842750 | 20850 | 20850 | 20850 | 20850 | 26 |
| 375 | 20231205 | 122200 | 1665300650 | 20850 | 20850 | 20850 | 20850 | 6 |
| 376 | 20231205 | 122100 | 1665175550 | 20800 | 20850 | 20850 | 20800 | 10 |
| 377 | 20231205 | 122000 | 1664967300 | 20800 | 20850 | 20850 | 20800 | 17 |
| 378 | 20231205 | 121900 | 1664613500 | 20850 | 20850 | 20850 | 20850 | 7 |
| 379 | 20231205 | 121800 | 1664467550 | 20800 | 20800 | 20800 | 20800 | 28 |
| 380 | 20231205 | 121700 | 1663885150 | 20800 | 20800 | 20800 | 20800 | 37 |
| 381 | 20231205 | 121600 | 1663115550 | 20800 | 20800 | 20850 | 20800 | 410 |
| 382 | 20231205 | 121500 | 1654587150 | 20850 | 20850 | 20850 | 20850 | 18 |
| 383 | 20231205 | 121400 | 1654211850 | 20850 | 20850 | 20850 | 20850 | 6 |
| 384 | 20231205 | 121300 | 1654086750 | 20850 | 20850 | 20850 | 20850 | 139 |
| 385 | 20231205 | 121200 | 1651188600 | 20850 | 20800 | 20850 | 20800 | 39 |
| 386 | 20231205 | 121100 | 1650376600 | 20800 | 20850 | 20850 | 20800 | 79 |
| 387 | 20231205 | 121000 | 1648729500 | 20850 | 20850 | 20850 | 20850 | 346 |
| 388 | 20231205 | 120900 | 1641515400 | 20850 | 20850 | 20850 | 20850 | 6 |
| 389 | 20231205 | 120800 | 1641390300 | 20850 | 20800 | 20850 | 20800 | 316 |
| 390 | 20231205 | 120700 | 1634801750 | 20850 | 20850 | 20850 | 20800 | 58 |
| 391 | 20231205 | 120600 | 1633594450 | 20850 | 20800 | 20850 | 20800 | 25 |
| 392 | 20231205 | 120500 | 1633073250 | 20800 | 20850 | 20850 | 20800 | 97 |
| 393 | 20231205 | 120400 | 1631055300 | 20800 | 20800 | 20800 | 20800 | 10 |
| 394 | 20231205 | 120300 | 1630847300 | 20850 | 20850 | 20850 | 20850 | 6 |
| 395 | 20231205 | 120200 | 1630722200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 396 | 20231205 | 120100 | 1630722200 | 20800 | 20800 | 20800 | 20800 | 3809 |
| 397 | 20231205 | 120000 | 1551495000 | 20800 | 20750 | 20800 | 20750 | 28 |
| 398 | 20231205 | 115900 | 1550913450 | 20750 | 20750 | 20750 | 20750 | 116 |
| 399 | 20231205 | 115800 | 1548506450 | 20800 | 20750 | 20800 | 20750 | 131 |
| 400 | 20231205 | 115700 | 1545785350 | 20750 | 20800 | 20800 | 20750 | 1560 |
| 401 | 20231205 | 115600 | 1513415300 | 20800 | 20800 | 20800 | 20800 | 8 |
| 402 | 20231205 | 115500 | 1513248900 | 20800 | 20750 | 20800 | 20750 | 2 |
| 403 | 20231205 | 115400 | 1513207350 | 20750 | 20750 | 20750 | 20750 | 367 |
| 404 | 20231205 | 115300 | 1505592100 | 20800 | 20750 | 20800 | 20750 | 627 |
| 405 | 20231205 | 115200 | 1492581600 | 20800 | 20800 | 20800 | 20800 | 100 |
| 406 | 20231205 | 115100 | 1490501600 | 20800 | 20800 | 20800 | 20750 | 46 |
| 407 | 20231205 | 115000 | 1489546000 | 20800 | 20800 | 20800 | 20800 | 1 |
| 408 | 20231205 | 114900 | 1489525200 | 20800 | 20800 | 20800 | 20800 | 30 |
| 409 | 20231205 | 114800 | 1488901200 | 20750 | 20750 | 20750 | 20750 | 20 |
| 410 | 20231205 | 114700 | 1488486200 | 20750 | 20800 | 20800 | 20750 | 65 |
| 411 | 20231205 | 114600 | 1487136100 | 20800 | 20800 | 20800 | 20800 | 21 |
| 412 | 20231205 | 114500 | 1486699300 | 20800 | 20800 | 20800 | 20800 | 31 |
| 413 | 20231205 | 114400 | 1486054500 | 20800 | 20800 | 20800 | 20750 | 50 |
| 414 | 20231205 | 114300 | 1485015000 | 20800 | 20750 | 20800 | 20750 | 26 |
| 415 | 20231205 | 114200 | 1484474700 | 20800 | 20800 | 20800 | 20800 | 5 |
| 416 | 20231205 | 114100 | 1484370700 | 20800 | 20750 | 20800 | 20750 | 18 |
| 417 | 20231205 | 114000 | 1483996400 | 20800 | 20800 | 20800 | 20800 | 6 |
| 418 | 20231205 | 113900 | 1483871600 | 20800 | 20800 | 20800 | 20800 | 17 |
| 419 | 20231205 | 113800 | 1483518000 | 20800 | 20800 | 20800 | 20800 | 28 |
| 420 | 20231205 | 113700 | 1482935600 | 20800 | 20800 | 20800 | 20800 | 105 |
| 421 | 20231205 | 113600 | 1480751600 | 20800 | 20750 | 20800 | 20750 | 266 |
| 422 | 20231205 | 113500 | 1475231300 | 20800 | 20800 | 20800 | 20800 | 7 |
| 423 | 20231205 | 113400 | 1475085700 | 20750 | 20750 | 20750 | 20750 | 19 |
| 424 | 20231205 | 113300 | 1474691450 | 20750 | 20750 | 20800 | 20750 | 458 |
| 425 | 20231205 | 113200 | 1465187700 | 20750 | 20750 | 20800 | 20750 | 81 |
| 426 | 20231205 | 113100 | 1463506750 | 20800 | 20800 | 20800 | 20750 | 25 |
| 427 | 20231205 | 113000 | 1462986950 | 20800 | 20800 | 20800 | 20800 | 3 |
| 428 | 20231205 | 112900 | 1462924550 | 20800 | 20800 | 20800 | 20800 | 28 |
| 429 | 20231205 | 112800 | 1462342150 | 20800 | 20750 | 20800 | 20750 | 43 |
| 430 | 20231205 | 112700 | 1461448850 | 20800 | 20800 | 20800 | 20800 | 15 |
| 431 | 20231205 | 112600 | 1461136850 | 20800 | 20750 | 20800 | 20750 | 109 |
| 432 | 20231205 | 112500 | 1458874000 | 20750 | 20750 | 20750 | 20750 | 29 |
| 433 | 20231205 | 112400 | 1458272250 | 20750 | 20800 | 20800 | 20750 | 136 |
| 434 | 20231205 | 112300 | 1455450000 | 20800 | 20750 | 20800 | 20750 | 10 |
| 435 | 20231205 | 112200 | 1455242450 | 20750 | 20800 | 20800 | 20750 | 41 |
| 436 | 20231205 | 112100 | 1454390950 | 20800 | 20750 | 20800 | 20750 | 9 |
| 437 | 20231205 | 112000 | 1454203800 | 20750 | 20750 | 20800 | 20750 | 21 |
| 438 | 20231205 | 111900 | 1453768000 | 20800 | 20800 | 20800 | 20800 | 17 |
| 439 | 20231205 | 111800 | 1453414400 | 20800 | 20750 | 20800 | 20750 | 25 |
| 440 | 20231205 | 111700 | 1452894800 | 20800 | 20750 | 20800 | 20750 | 1052 |
| 441 | 20231205 | 111600 | 1431064450 | 20800 | 20800 | 20800 | 20750 | 13 |
| 442 | 20231205 | 111500 | 1430794550 | 20750 | 20800 | 20800 | 20750 | 17 |
| 443 | 20231205 | 111400 | 1430441250 | 20800 | 20800 | 20800 | 20800 | 5 |
| 444 | 20231205 | 111300 | 1430337250 | 20750 | 20700 | 20750 | 20700 | 3083 |
| 445 | 20231205 | 111200 | 1366370050 | 20750 | 20750 | 20750 | 20750 | 105 |
| 446 | 20231205 | 111100 | 1364191300 | 20750 | 20700 | 20750 | 20700 | 16 |
| 447 | 20231205 | 111000 | 1363859750 | 20750 | 20700 | 20750 | 20700 | 16 |
| 448 | 20231205 | 110900 | 1363528300 | 20700 | 20700 | 20700 | 20700 | 1 |
| 449 | 20231205 | 110800 | 1363507600 | 20700 | 20700 | 20750 | 20700 | 1627 |
| 450 | 20231205 | 110700 | 1329828300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 451 | 20231205 | 110600 | 1329828300 | 20750 | 20750 | 20750 | 20750 | 102 |
| 452 | 20231205 | 110500 | 1327711800 | 20750 | 20750 | 20750 | 20750 | 183 |
| 453 | 20231205 | 110400 | 1323914550 | 20750 | 20750 | 20750 | 20750 | 40 |
| 454 | 20231205 | 110300 | 1323084550 | 20800 | 20750 | 20800 | 20750 | 15 |
| 455 | 20231205 | 110200 | 1322773050 | 20750 | 20750 | 20750 | 20750 | 177 |
| 456 | 20231205 | 110100 | 1319100300 | 20800 | 20800 | 20800 | 20800 | 7 |
| 457 | 20231205 | 110000 | 1318954700 | 20750 | 20700 | 20750 | 20700 | 878 |
| 458 | 20231205 | 105900 | 1300736250 | 20700 | 20750 | 20750 | 20700 | 204 |
| 459 | 20231205 | 105800 | 1296513400 | 20750 | 20700 | 20750 | 20700 | 3005 |
| 460 | 20231205 | 105700 | 1234309650 | 20750 | 20700 | 20750 | 20700 | 55 |
| 461 | 20231205 | 105600 | 1233170350 | 20750 | 20750 | 20750 | 20750 | 16 |
| 462 | 20231205 | 105500 | 1232838350 | 20750 | 20750 | 20750 | 20750 | 2 |
| 463 | 20231205 | 105400 | 1232796850 | 20750 | 20750 | 20750 | 20700 | 58 |
| 464 | 20231205 | 105300 | 1231593450 | 20750 | 20750 | 20750 | 20750 | 1474 |
| 465 | 20231205 | 105200 | 1201007950 | 20750 | 20850 | 20850 | 20750 | 2088 |
| 466 | 20231205 | 105100 | 1157577400 | 20850 | 20850 | 20850 | 20800 | 511 |
| 467 | 20231205 | 105000 | 1146924550 | 20850 | 20800 | 20850 | 20800 | 2623 |
| 468 | 20231205 | 104900 | 1092238000 | 20850 | 20800 | 20850 | 20800 | 3397 |
| 469 | 20231205 | 104800 | 1021580050 | 20800 | 20800 | 20800 | 20750 | 971 |
| 470 | 20231205 | 104700 | 1001388350 | 20800 | 20750 | 20800 | 20750 | 3066 |
| 471 | 20231205 | 104600 | 937764800 | 20700 | 20700 | 20700 | 20700 | 5 |
| 472 | 20231205 | 104500 | 937661300 | 20750 | 20700 | 20750 | 20700 | 186 |
| 473 | 20231205 | 104400 | 933810850 | 20700 | 20700 | 20700 | 20700 | 1055 |
| 474 | 20231205 | 104300 | 911972350 | 20700 | 20750 | 20750 | 20700 | 52 |
| 475 | 20231205 | 104200 | 910894600 | 20750 | 20700 | 20750 | 20700 | 67 |
| 476 | 20231205 | 104100 | 909504900 | 20750 | 20750 | 20750 | 20700 | 148 |
| 477 | 20231205 | 104000 | 906439000 | 20750 | 20750 | 20750 | 20700 | 67 |
| 478 | 20231205 | 103900 | 905050250 | 20750 | 20700 | 20750 | 20700 | 242 |
| 479 | 20231205 | 103800 | 900040050 | 20700 | 20750 | 20750 | 20700 | 6 |
| 480 | 20231205 | 103700 | 899915600 | 20750 | 20700 | 20750 | 20700 | 12 |
| 481 | 20231205 | 103600 | 899667150 | 20700 | 20750 | 20750 | 20700 | 7 |
| 482 | 20231205 | 103500 | 899521950 | 20700 | 20750 | 20750 | 20700 | 77 |
| 483 | 20231205 | 103400 | 897926100 | 20700 | 20700 | 20750 | 20700 | 14 |
| 484 | 20231205 | 103300 | 897636150 | 20750 | 20750 | 20750 | 20750 | 5 |
| 485 | 20231205 | 103200 | 897532400 | 20750 | 20750 | 20750 | 20750 | 1 |
| 486 | 20231205 | 103100 | 897511650 | 20750 | 20700 | 20750 | 20700 | 383 |
| 487 | 20231205 | 103000 | 889583150 | 20700 | 20700 | 20700 | 20700 | 1 |
| 488 | 20231205 | 102900 | 889562450 | 20700 | 20700 | 20700 | 20700 | 6 |
| 489 | 20231205 | 102800 | 889438250 | 20700 | 20700 | 20750 | 20700 | 1704 |
| 490 | 20231205 | 102700 | 854130400 | 20700 | 20750 | 20750 | 20700 | 53 |
| 491 | 20231205 | 102600 | 853030800 | 20750 | 20700 | 20750 | 20700 | 389 |
| 492 | 20231205 | 102500 | 844975950 | 20700 | 20750 | 20750 | 20700 | 414 |
| 493 | 20231205 | 102400 | 836392900 | 20750 | 20700 | 20750 | 20700 | 56 |
| 494 | 20231205 | 102300 | 835233450 | 20750 | 20700 | 20750 | 20700 | 11 |
| 495 | 20231205 | 102200 | 835005700 | 20700 | 20700 | 20750 | 20700 | 283 |
| 496 | 20231205 | 102100 | 829147250 | 20700 | 20650 | 20750 | 20650 | 1144 |
| 497 | 20231205 | 102000 | 805467500 | 20650 | 20700 | 20700 | 20650 | 2237 |
| 498 | 20231205 | 101900 | 759268450 | 20700 | 20600 | 20700 | 20600 | 101 |
| 499 | 20231205 | 101800 | 757182550 | 20650 | 20650 | 20650 | 20650 | 1 |
| 500 | 20231205 | 101700 | 757161900 | 20650 | 20650 | 20650 | 20650 | 6 |
| 501 | 20231205 | 101600 | 757038000 | 20600 | 20600 | 20600 | 20600 | 105 |
| 502 | 20231205 | 101500 | 754875000 | 20600 | 20650 | 20650 | 20600 | 367 |
| 503 | 20231205 | 101400 | 747296550 | 20700 | 20650 | 20700 | 20650 | 3 |
| 504 | 20231205 | 101300 | 747234500 | 20650 | 20700 | 20700 | 20650 | 19 |
| 505 | 20231205 | 101200 | 746841800 | 20650 | 20700 | 20700 | 20650 | 50 |
| 506 | 20231205 | 101100 | 745808800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 507 | 20231205 | 101000 | 745808800 | 20700 | 20650 | 20700 | 20650 | 2346 |
| 508 | 20231205 | 100900 | 697278100 | 20650 | 20650 | 20650 | 20650 | 6 |
| 509 | 20231205 | 100800 | 697154200 | 20600 | 20650 | 20650 | 20600 | 4 |
| 510 | 20231205 | 100700 | 697071700 | 20650 | 20650 | 20650 | 20650 | 1 |
| 511 | 20231205 | 100600 | 697051050 | 20650 | 20650 | 20650 | 20650 | 1249 |
| 512 | 20231205 | 100500 | 671259200 | 20600 | 20600 | 20650 | 20600 | 1096 |
| 513 | 20231205 | 100400 | 648681550 | 20600 | 20600 | 20600 | 20600 | 350 |
| 514 | 20231205 | 100300 | 641471550 | 20600 | 20600 | 20600 | 20550 | 280 |
| 515 | 20231205 | 100200 | 635708600 | 20600 | 20600 | 20600 | 20600 | 918 |
| 516 | 20231205 | 100100 | 616797800 | 20650 | 20600 | 20650 | 20600 | 231 |
| 517 | 20231205 | 100000 | 612039150 | 20600 | 20650 | 20650 | 20600 | 37 |
| 518 | 20231205 | 095900 | 611276900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 519 | 20231205 | 095800 | 611276900 | 20650 | 20600 | 20650 | 20600 | 1180 |
| 520 | 20231205 | 095700 | 586968850 | 20600 | 20550 | 20600 | 20550 | 103 |
| 521 | 20231205 | 095600 | 584847950 | 20600 | 20550 | 20600 | 20550 | 471 |
| 522 | 20231205 | 095500 | 575147800 | 20600 | 20600 | 20600 | 20600 | 2581 |
| 523 | 20231205 | 095400 | 521979200 | 20600 | 20600 | 20600 | 20600 | 1 |
| 524 | 20231205 | 095300 | 521958600 | 20600 | 20650 | 20650 | 20600 | 1007 |
| 525 | 20231205 | 095200 | 501214050 | 20650 | 20650 | 20650 | 20650 | 1 |
| 526 | 20231205 | 095100 | 501193400 | 20600 | 20600 | 20600 | 20600 | 23 |
| 527 | 20231205 | 095000 | 500719600 | 20600 | 20600 | 20600 | 20600 | 23 |
| 528 | 20231205 | 094900 | 500245800 | 20600 | 20600 | 20600 | 20600 | 65 |
| 529 | 20231205 | 094800 | 498906800 | 20600 | 20650 | 20650 | 20600 | 141 |
| 530 | 20231205 | 094700 | 495997000 | 20650 | 20650 | 20650 | 20600 | 209 |
| 531 | 20231205 | 094600 | 491681300 | 20600 | 20650 | 20650 | 20600 | 37 |
| 532 | 20231205 | 094500 | 490917650 | 20650 | 20600 | 20650 | 20600 | 104 |
| 533 | 20231205 | 094400 | 488775200 | 20650 | 20650 | 20650 | 20650 | 3 |
| 534 | 20231205 | 094300 | 488713250 | 20650 | 20650 | 20650 | 20650 | 289 |
| 535 | 20231205 | 094200 | 482745400 | 20650 | 20650 | 20650 | 20650 | 7 |
| 536 | 20231205 | 094100 | 482600850 | 20600 | 20600 | 20600 | 20600 | 5 |
| 537 | 20231205 | 094000 | 482497850 | 20600 | 20550 | 20600 | 20550 | 791 |
| 538 | 20231205 | 093900 | 466203300 | 20550 | 20550 | 20550 | 20550 | 32 |
| 539 | 20231205 | 093800 | 465545700 | 20600 | 20600 | 20600 | 20600 | 2 |
| 540 | 20231205 | 093700 | 465504500 | 20600 | 20600 | 20600 | 20550 | 14 |
| 541 | 20231205 | 093600 | 465216350 | 20600 | 20550 | 20600 | 20550 | 697 |
| 542 | 20231205 | 093500 | 450888750 | 20500 | 20550 | 20550 | 20500 | 164 |
| 543 | 20231205 | 093400 | 447524000 | 20550 | 20550 | 20550 | 20550 | 1 |
| 544 | 20231205 | 093300 | 447503450 | 20550 | 20550 | 20550 | 20500 | 168 |
| 545 | 20231205 | 093200 | 444052900 | 20550 | 20550 | 20550 | 20550 | 2 |
| 546 | 20231205 | 093100 | 444011800 | 20500 | 20500 | 20550 | 20500 | 176 |
| 547 | 20231205 | 093000 | 440403750 | 20550 | 20400 | 20550 | 20400 | 2204 |
| 548 | 20231205 | 092900 | 395291950 | 20450 | 20400 | 20450 | 20350 | 683 |
| 549 | 20231205 | 092800 | 381370100 | 20400 | 20400 | 20400 | 20350 | 3229 |
| 550 | 20231205 | 092700 | 315631300 | 20400 | 20400 | 20400 | 20400 | 62 |
| 551 | 20231205 | 092600 | 314366500 | 20450 | 20450 | 20450 | 20450 | 93 |
| 552 | 20231205 | 092500 | 312464650 | 20350 | 20450 | 20450 | 20350 | 700 |
| 553 | 20231205 | 092400 | 298194650 | 20450 | 20400 | 20500 | 20400 | 679 |
| 554 | 20231205 | 092300 | 284309300 | 20350 | 20450 | 20450 | 20350 | 187 |
| 555 | 20231205 | 092200 | 280491000 | 20450 | 20400 | 20450 | 20350 | 749 |
| 556 | 20231205 | 092100 | 265210200 | 20400 | 20400 | 20450 | 20400 | 156 |
| 557 | 20231205 | 092000 | 262027750 | 20400 | 20400 | 20400 | 20400 | 88 |
| 558 | 20231205 | 091900 | 260232550 | 20450 | 20450 | 20450 | 20450 | 146 |
| 559 | 20231205 | 091800 | 257246850 | 20400 | 20400 | 20400 | 20400 | 730 |
| 560 | 20231205 | 091700 | 242354850 | 20400 | 20350 | 20400 | 20350 | 1858 |
| 561 | 20231205 | 091600 | 204542300 | 20350 | 20350 | 20350 | 20350 | 37 |
| 562 | 20231205 | 091500 | 203789350 | 20350 | 20350 | 20350 | 20350 | 168 |
| 563 | 20231205 | 091400 | 200370550 | 20350 | 20400 | 20400 | 20350 | 463 |
| 564 | 20231205 | 091300 | 190947300 | 20400 | 20400 | 20400 | 20400 | 5 |
| 565 | 20231205 | 091200 | 190845300 | 20400 | 20350 | 20400 | 20350 | 153 |
| 566 | 20231205 | 091100 | 187731700 | 20400 | 20350 | 20400 | 20350 | 99 |
| 567 | 20231205 | 091000 | 185714100 | 20400 | 20300 | 20400 | 20300 | 512 |
| 568 | 20231205 | 090900 | 175296000 | 20300 | 20400 | 20400 | 20300 | 1015 |
| 569 | 20231205 | 090800 | 154673800 | 20450 | 20400 | 20450 | 20400 | 13 |
| 570 | 20231205 | 090700 | 154408450 | 20400 | 20350 | 20400 | 20300 | 785 |
| 571 | 20231205 | 090600 | 138435600 | 20350 | 20400 | 20400 | 20350 | 1619 |
| 572 | 20231205 | 090500 | 105482600 | 20450 | 20400 | 20450 | 20400 | 932 |
| 573 | 20231205 | 090400 | 86467550 | 20450 | 20450 | 20450 | 20450 | 3 |
| 574 | 20231205 | 090300 | 86406200 | 20400 | 20450 | 20450 | 20400 | 317 |
| 575 | 20231205 | 090200 | 79928900 | 20400 | 20500 | 20500 | 20350 | 719 |
| 576 | 20231205 | 090100 | 65247500 | 20500 | 20550 | 20600 | 20500 | 1067 |
| 577 | 20231205 | 090000 | 43324900 | 20450 | 20400 | 20600 | 20400 | 2117 |