32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 3 | 20231206 | 185600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20231206 | 185500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20231206 | 185400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20231206 | 185300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20231206 | 185200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20231206 | 185100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20231206 | 185000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20231206 | 184900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20231206 | 184800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20231206 | 184700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20231206 | 184600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20231206 | 184500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20231206 | 184400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20231206 | 184300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20231206 | 184200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20231206 | 184100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20231206 | 184000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20231206 | 183900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20231206 | 183800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20231206 | 183700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20231206 | 183600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20231206 | 183500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20231206 | 183400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20231206 | 183300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20231206 | 183200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20231206 | 183100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20231206 | 183000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20231206 | 182900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20231206 | 182800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20231206 | 182700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 33 | 20231206 | 182600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20231206 | 182500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20231206 | 182400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20231206 | 182300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20231206 | 182200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20231206 | 182100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20231206 | 182000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20231206 | 181900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20231206 | 181800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20231206 | 181700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20231206 | 181600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20231206 | 181500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20231206 | 181400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20231206 | 181300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20231206 | 181200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20231206 | 181100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20231206 | 181000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20231206 | 180900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20231206 | 180800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20231206 | 180700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20231206 | 180600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20231206 | 180500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20231206 | 180400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20231206 | 180300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20231206 | 180200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20231206 | 180100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20231206 | 180000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20231206 | 175900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20231206 | 175800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20231206 | 175700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 63 | 20231206 | 175600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20231206 | 175500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20231206 | 175400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20231206 | 175300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20231206 | 175200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20231206 | 175100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20231206 | 175000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20231206 | 174900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20231206 | 174800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20231206 | 174700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20231206 | 174600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20231206 | 174500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20231206 | 174400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20231206 | 174300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20231206 | 174200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20231206 | 174100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20231206 | 174000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20231206 | 173900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20231206 | 173800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20231206 | 173700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20231206 | 173600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20231206 | 173500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20231206 | 173400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20231206 | 173300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20231206 | 173200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20231206 | 173100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20231206 | 173000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20231206 | 172900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20231206 | 172800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20231206 | 172700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 93 | 20231206 | 172600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20231206 | 172500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20231206 | 172400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20231206 | 172300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20231206 | 172200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20231206 | 172100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20231206 | 172000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20231206 | 171900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20231206 | 171800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20231206 | 171700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20231206 | 171600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20231206 | 171500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20231206 | 171400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20231206 | 171300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20231206 | 171200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20231206 | 171100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20231206 | 171000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20231206 | 170900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20231206 | 170800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20231206 | 170700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20231206 | 170600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20231206 | 170500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20231206 | 170400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20231206 | 170300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20231206 | 170200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20231206 | 170100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20231206 | 170000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20231206 | 165900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20231206 | 165800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20231206 | 165700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 123 | 20231206 | 165600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20231206 | 165500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20231206 | 165400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20231206 | 165300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20231206 | 165200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20231206 | 165100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20231206 | 165000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20231206 | 164900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20231206 | 164800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20231206 | 164700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20231206 | 164600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20231206 | 164500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20231206 | 164400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20231206 | 164300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20231206 | 164200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20231206 | 164100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20231206 | 164000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20231206 | 163900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20231206 | 163800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20231206 | 163700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20231206 | 163600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20231206 | 163500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20231206 | 163400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20231206 | 163300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20231206 | 163200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20231206 | 163100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20231206 | 163000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20231206 | 162900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20231206 | 162800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20231206 | 162700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 153 | 20231206 | 162600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20231206 | 162500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20231206 | 162400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20231206 | 162300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20231206 | 162200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20231206 | 162100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20231206 | 162000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20231206 | 161900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20231206 | 161800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20231206 | 161700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20231206 | 161600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20231206 | 161500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20231206 | 161400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20231206 | 161300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20231206 | 161200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20231206 | 161100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20231206 | 161000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20231206 | 160900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20231206 | 160800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20231206 | 160700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20231206 | 160600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20231206 | 160500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20231206 | 160400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20231206 | 160300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20231206 | 160200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20231206 | 160100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20231206 | 160000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20231206 | 155900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20231206 | 155800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20231206 | 155700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 183 | 20231206 | 155600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20231206 | 155500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20231206 | 155400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20231206 | 155300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20231206 | 155200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20231206 | 155100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20231206 | 155000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20231206 | 154900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20231206 | 154800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20231206 | 154700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20231206 | 154600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20231206 | 154500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20231206 | 154400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20231206 | 154300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20231206 | 154200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20231206 | 154100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20231206 | 154000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20231206 | 153900 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20231206 | 153800 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 202 | 20231206 | 153700 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 203 | 20231206 | 153600 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 204 | 20231206 | 153500 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 205 | 20231206 | 153400 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 206 | 20231206 | 153300 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 207 | 20231206 | 153200 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 208 | 20231206 | 153100 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 209 | 20231206 | 153000 | 3520402650 | 29350 | 29350 | 29350 | 29350 | 3938 |
| 210 | 20231206 | 152900 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20231206 | 152800 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20231206 | 152700 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 213 | 20231206 | 152600 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20231206 | 152500 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20231206 | 152400 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20231206 | 152300 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20231206 | 152200 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20231206 | 152100 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20231206 | 152000 | 3404822350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20231206 | 151900 | 3404822350 | 29400 | 29450 | 29500 | 29400 | 284 |
| 221 | 20231206 | 151800 | 3396471900 | 29450 | 29500 | 29500 | 29450 | 275 |
| 222 | 20231206 | 151700 | 3388360800 | 29400 | 29450 | 29500 | 29400 | 1817 |
| 223 | 20231206 | 151600 | 3334787000 | 29450 | 29450 | 29450 | 29400 | 648 |
| 224 | 20231206 | 151500 | 3315708450 | 29400 | 29450 | 29450 | 29400 | 1569 |
| 225 | 20231206 | 151400 | 3269505150 | 29450 | 29450 | 29450 | 29400 | 135 |
| 226 | 20231206 | 151300 | 3265531900 | 29500 | 29450 | 29500 | 29400 | 626 |
| 227 | 20231206 | 151200 | 3247100250 | 29450 | 29450 | 29450 | 29400 | 396 |
| 228 | 20231206 | 151100 | 3235444800 | 29400 | 29450 | 29450 | 29400 | 500 |
| 229 | 20231206 | 151000 | 3220722750 | 29500 | 29450 | 29500 | 29450 | 433 |
| 230 | 20231206 | 150900 | 3207949750 | 29500 | 29500 | 29500 | 29450 | 336 |
| 231 | 20231206 | 150800 | 3198038150 | 29500 | 29500 | 29500 | 29450 | 64 |
| 232 | 20231206 | 150700 | 3196151950 | 29500 | 29500 | 29500 | 29450 | 295 |
| 233 | 20231206 | 150600 | 3187451150 | 29500 | 29500 | 29500 | 29450 | 769 |
| 234 | 20231206 | 150500 | 3164768250 | 29450 | 29500 | 29550 | 29450 | 37 |
| 235 | 20231206 | 150400 | 3163676450 | 29500 | 29450 | 29500 | 29450 | 299 |
| 236 | 20231206 | 150300 | 3154856600 | 29450 | 29450 | 29550 | 29450 | 623 |
| 237 | 20231206 | 150200 | 3136482300 | 29500 | 29450 | 29500 | 29450 | 84 |
| 238 | 20231206 | 150100 | 3134004550 | 29500 | 29500 | 29500 | 29450 | 430 |
| 239 | 20231206 | 150000 | 3121320900 | 29450 | 29400 | 29450 | 29400 | 172 |
| 240 | 20231206 | 145900 | 3116256700 | 29450 | 29450 | 29500 | 29450 | 356 |
| 241 | 20231206 | 145800 | 3105770950 | 29500 | 29500 | 29500 | 29450 | 408 |
| 242 | 20231206 | 145700 | 3093740700 | 29450 | 29450 | 29500 | 29450 | 302 |
| 243 | 20231206 | 145600 | 3084833750 | 29500 | 29450 | 29500 | 29450 | 114 |
| 244 | 20231206 | 145500 | 3081473700 | 29450 | 29400 | 29500 | 29400 | 539 |
| 245 | 20231206 | 145400 | 3065588050 | 29400 | 29450 | 29500 | 29400 | 314 |
| 246 | 20231206 | 145300 | 3056341200 | 29450 | 29450 | 29500 | 29400 | 258 |
| 247 | 20231206 | 145200 | 3048742750 | 29450 | 29500 | 29500 | 29400 | 172 |
| 248 | 20231206 | 145100 | 3043677000 | 29450 | 29450 | 29500 | 29400 | 250 |
| 249 | 20231206 | 145000 | 3036314200 | 29450 | 29400 | 29450 | 29400 | 106 |
| 250 | 20231206 | 144900 | 3033192600 | 29450 | 29450 | 29500 | 29400 | 383 |
| 251 | 20231206 | 144800 | 3021916700 | 29450 | 29450 | 29500 | 29400 | 471 |
| 252 | 20231206 | 144700 | 3008031650 | 29450 | 29450 | 29500 | 29450 | 151 |
| 253 | 20231206 | 144600 | 3003582200 | 29400 | 29500 | 29500 | 29400 | 96 |
| 254 | 20231206 | 144500 | 3000756200 | 29450 | 29400 | 29500 | 29400 | 421 |
| 255 | 20231206 | 144400 | 2988362100 | 29450 | 29500 | 29500 | 29400 | 485 |
| 256 | 20231206 | 144300 | 2974066000 | 29500 | 29500 | 29500 | 29450 | 92 |
| 257 | 20231206 | 144200 | 2971352150 | 29450 | 29500 | 29500 | 29450 | 498 |
| 258 | 20231206 | 144100 | 2956662750 | 29450 | 29500 | 29500 | 29450 | 369 |
| 259 | 20231206 | 144000 | 2945779300 | 29500 | 29450 | 29500 | 29450 | 39 |
| 260 | 20231206 | 143900 | 2944629300 | 29500 | 29450 | 29500 | 29400 | 145 |
| 261 | 20231206 | 143800 | 2940360850 | 29450 | 29400 | 29500 | 29400 | 297 |
| 262 | 20231206 | 143700 | 2931614250 | 29450 | 29400 | 29450 | 29400 | 101 |
| 263 | 20231206 | 143600 | 2928642800 | 29400 | 29400 | 29450 | 29400 | 268 |
| 264 | 20231206 | 143500 | 2920751000 | 29400 | 29500 | 29500 | 29400 | 732 |
| 265 | 20231206 | 143400 | 2899170150 | 29500 | 29450 | 29500 | 29450 | 65 |
| 266 | 20231206 | 143300 | 2897253700 | 29500 | 29450 | 29500 | 29450 | 308 |
| 267 | 20231206 | 143200 | 2888168800 | 29500 | 29450 | 29500 | 29450 | 106 |
| 268 | 20231206 | 143100 | 2885042100 | 29450 | 29500 | 29500 | 29450 | 404 |
| 269 | 20231206 | 143000 | 2873142400 | 29500 | 29450 | 29500 | 29450 | 426 |
| 270 | 20231206 | 142900 | 2860588350 | 29500 | 29450 | 29500 | 29450 | 42 |
| 271 | 20231206 | 142800 | 2859349550 | 29400 | 29450 | 29450 | 29400 | 176 |
| 272 | 20231206 | 142700 | 2854166650 | 29450 | 29400 | 29450 | 29400 | 301 |
| 273 | 20231206 | 142600 | 2845304700 | 29450 | 29450 | 29450 | 29400 | 334 |
| 274 | 20231206 | 142500 | 2835471350 | 29450 | 29450 | 29450 | 29400 | 254 |
| 275 | 20231206 | 142400 | 2827992750 | 29500 | 29450 | 29500 | 29450 | 292 |
| 276 | 20231206 | 142300 | 2819392250 | 29400 | 29450 | 29450 | 29400 | 356 |
| 277 | 20231206 | 142200 | 2808910550 | 29450 | 29400 | 29450 | 29400 | 33 |
| 278 | 20231206 | 142100 | 2807938750 | 29400 | 29350 | 29450 | 29350 | 138 |
| 279 | 20231206 | 142000 | 2803883050 | 29450 | 29400 | 29450 | 29400 | 312 |
| 280 | 20231206 | 141900 | 2794695150 | 29350 | 29400 | 29400 | 29350 | 99 |
| 281 | 20231206 | 141800 | 2791786300 | 29350 | 29400 | 29400 | 29350 | 255 |
| 282 | 20231206 | 141700 | 2784291700 | 29400 | 29450 | 29450 | 29400 | 185 |
| 283 | 20231206 | 141600 | 2778851650 | 29500 | 29500 | 29500 | 29350 | 486 |
| 284 | 20231206 | 141500 | 2764573950 | 29500 | 29500 | 29500 | 29500 | 92 |
| 285 | 20231206 | 141400 | 2761859950 | 29500 | 29500 | 29500 | 29400 | 215 |
| 286 | 20231206 | 141300 | 2755526650 | 29400 | 29500 | 29500 | 29400 | 69 |
| 287 | 20231206 | 141200 | 2753491650 | 29500 | 29500 | 29500 | 29500 | 22 |
| 288 | 20231206 | 141100 | 2752842650 | 29500 | 29500 | 29500 | 29400 | 133 |
| 289 | 20231206 | 141000 | 2748919550 | 29500 | 29500 | 29500 | 29500 | 21 |
| 290 | 20231206 | 140900 | 2748300050 | 29500 | 29500 | 29500 | 29500 | 37 |
| 291 | 20231206 | 140800 | 2747208550 | 29500 | 29400 | 29500 | 29400 | 29 |
| 292 | 20231206 | 140700 | 2746353650 | 29400 | 29400 | 29400 | 29400 | 244 |
| 293 | 20231206 | 140600 | 2739180050 | 29500 | 29400 | 29500 | 29400 | 40 |
| 294 | 20231206 | 140500 | 2738000450 | 29500 | 29450 | 29500 | 29450 | 38 |
| 295 | 20231206 | 140400 | 2736880100 | 29450 | 29400 | 29450 | 29400 | 229 |
| 296 | 20231206 | 140300 | 2730144100 | 29350 | 29400 | 29400 | 29350 | 118 |
| 297 | 20231206 | 140200 | 2726677000 | 29400 | 29400 | 29400 | 29400 | 74 |
| 298 | 20231206 | 140100 | 2724501400 | 29400 | 29350 | 29400 | 29350 | 259 |
| 299 | 20231206 | 140000 | 2716897250 | 29350 | 29350 | 29350 | 29350 | 19 |
| 300 | 20231206 | 135900 | 2716339600 | 29350 | 29450 | 29450 | 29350 | 192 |
| 301 | 20231206 | 135800 | 2710693150 | 29450 | 29450 | 29450 | 29400 | 268 |
| 302 | 20231206 | 135700 | 2702800750 | 29450 | 29400 | 29450 | 29400 | 74 |
| 303 | 20231206 | 135600 | 2700623550 | 29450 | 29350 | 29450 | 29350 | 28 |
| 304 | 20231206 | 135500 | 2699799500 | 29400 | 29400 | 29400 | 29400 | 148 |
| 305 | 20231206 | 135400 | 2695448300 | 29400 | 29400 | 29400 | 29400 | 79 |
| 306 | 20231206 | 135300 | 2693125700 | 29400 | 29350 | 29400 | 29300 | 37 |
| 307 | 20231206 | 135200 | 2692039900 | 29300 | 29300 | 29350 | 29300 | 323 |
| 308 | 20231206 | 135100 | 2682574050 | 29300 | 29300 | 29350 | 29300 | 147 |
| 309 | 20231206 | 135000 | 2678261350 | 29350 | 29350 | 29350 | 29350 | 24 |
| 310 | 20231206 | 134900 | 2677556950 | 29300 | 29300 | 29300 | 29300 | 45 |
| 311 | 20231206 | 134800 | 2676238450 | 29300 | 29300 | 29300 | 29300 | 14 |
| 312 | 20231206 | 134700 | 2675828250 | 29300 | 29350 | 29350 | 29300 | 57 |
| 313 | 20231206 | 134600 | 2674157400 | 29350 | 29350 | 29350 | 29350 | 44 |
| 314 | 20231206 | 134500 | 2672866000 | 29300 | 29300 | 29400 | 29300 | 54 |
| 315 | 20231206 | 134400 | 2671283550 | 29350 | 29350 | 29350 | 29350 | 10 |
| 316 | 20231206 | 134300 | 2670990050 | 29300 | 29350 | 29350 | 29300 | 38 |
| 317 | 20231206 | 134200 | 2669874950 | 29300 | 29300 | 29350 | 29300 | 456 |
| 318 | 20231206 | 134100 | 2656514100 | 29300 | 29350 | 29400 | 29300 | 62 |
| 319 | 20231206 | 134000 | 2654695750 | 29300 | 29350 | 29350 | 29300 | 519 |
| 320 | 20231206 | 133900 | 2639487900 | 29350 | 29350 | 29350 | 29350 | 114 |
| 321 | 20231206 | 133800 | 2636142000 | 29350 | 29350 | 29350 | 29300 | 532 |
| 322 | 20231206 | 133700 | 2620528000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 323 | 20231206 | 133600 | 2620528000 | 29400 | 29400 | 29400 | 29400 | 2 |
| 324 | 20231206 | 133500 | 2620469200 | 29350 | 29350 | 29400 | 29350 | 14 |
| 325 | 20231206 | 133400 | 2620058100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 326 | 20231206 | 133300 | 2620058100 | 29350 | 29350 | 29350 | 29350 | 4 |
| 327 | 20231206 | 133200 | 2619940700 | 29350 | 29350 | 29350 | 29350 | 99 |
| 328 | 20231206 | 133100 | 2617035050 | 29350 | 29350 | 29400 | 29300 | 80 |
| 329 | 20231206 | 133000 | 2614687050 | 29350 | 29400 | 29400 | 29350 | 265 |
| 330 | 20231206 | 132900 | 2606908000 | 29350 | 29400 | 29400 | 29350 | 35 |
| 331 | 20231206 | 132800 | 2605880550 | 29400 | 29350 | 29400 | 29350 | 537 |
| 332 | 20231206 | 132700 | 2590117800 | 29400 | 29400 | 29400 | 29400 | 146 |
| 333 | 20231206 | 132600 | 2585825400 | 29400 | 29350 | 29400 | 29350 | 166 |
| 334 | 20231206 | 132500 | 2580951450 | 29350 | 29350 | 29350 | 29350 | 64 |
| 335 | 20231206 | 132400 | 2579073050 | 29350 | 29350 | 29350 | 29350 | 80 |
| 336 | 20231206 | 132300 | 2576725050 | 29350 | 29400 | 29400 | 29350 | 129 |
| 337 | 20231206 | 132200 | 2572936000 | 29450 | 29350 | 29450 | 29350 | 81 |
| 338 | 20231206 | 132100 | 2570556550 | 29400 | 29350 | 29400 | 29350 | 67 |
| 339 | 20231206 | 132000 | 2568586950 | 29400 | 29400 | 29400 | 29350 | 73 |
| 340 | 20231206 | 131900 | 2566440950 | 29400 | 29450 | 29450 | 29400 | 33 |
| 341 | 20231206 | 131800 | 2565470500 | 29450 | 29400 | 29450 | 29400 | 6 |
| 342 | 20231206 | 131700 | 2565294050 | 29400 | 29400 | 29400 | 29400 | 4 |
| 343 | 20231206 | 131600 | 2565176450 | 29450 | 29450 | 29450 | 29450 | 10 |
| 344 | 20231206 | 131500 | 2564881950 | 29350 | 29500 | 29500 | 29300 | 789 |
| 345 | 20231206 | 131400 | 2541746950 | 29300 | 29500 | 29500 | 29300 | 3814 |
| 346 | 20231206 | 131300 | 2429689750 | 29500 | 29450 | 29500 | 29450 | 162 |
| 347 | 20231206 | 131200 | 2424916700 | 29500 | 29550 | 29550 | 29500 | 96 |
| 348 | 20231206 | 131100 | 2422084100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 349 | 20231206 | 131000 | 2422084100 | 29500 | 29550 | 29550 | 29500 | 8 |
| 350 | 20231206 | 130900 | 2421848050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 351 | 20231206 | 130800 | 2421848050 | 29550 | 29500 | 29550 | 29450 | 938 |
| 352 | 20231206 | 130700 | 2394170350 | 29500 | 29500 | 29500 | 29500 | 42 |
| 353 | 20231206 | 130600 | 2392931350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 354 | 20231206 | 130500 | 2392931350 | 29500 | 29500 | 29500 | 29450 | 222 |
| 355 | 20231206 | 130400 | 2386382500 | 29500 | 29500 | 29500 | 29500 | 231 |
| 356 | 20231206 | 130300 | 2379568000 | 29500 | 29550 | 29550 | 29500 | 13 |
| 357 | 20231206 | 130200 | 2379184000 | 29500 | 29550 | 29550 | 29500 | 8 |
| 358 | 20231206 | 130100 | 2378947950 | 29550 | 29550 | 29550 | 29550 | 2 |
| 359 | 20231206 | 130000 | 2378888850 | 29550 | 29500 | 29550 | 29500 | 28 |
| 360 | 20231206 | 125900 | 2378062700 | 29450 | 29450 | 29450 | 29450 | 51 |
| 361 | 20231206 | 125800 | 2376560750 | 29500 | 29500 | 29500 | 29500 | 4 |
| 362 | 20231206 | 125700 | 2376442750 | 29450 | 29450 | 29450 | 29450 | 959 |
| 363 | 20231206 | 125600 | 2348200200 | 29450 | 29450 | 29500 | 29450 | 181 |
| 364 | 20231206 | 125500 | 2342863250 | 29450 | 29500 | 29500 | 29450 | 123 |
| 365 | 20231206 | 125400 | 2339240300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 366 | 20231206 | 125300 | 2339240300 | 29500 | 29500 | 29500 | 29500 | 446 |
| 367 | 20231206 | 125200 | 2326083300 | 29500 | 29550 | 29550 | 29500 | 23 |
| 368 | 20231206 | 125100 | 2325404000 | 29550 | 29500 | 29550 | 29500 | 190 |
| 369 | 20231206 | 125000 | 2319794500 | 29550 | 29550 | 29600 | 29550 | 27 |
| 370 | 20231206 | 124900 | 2318996550 | 29600 | 29550 | 29600 | 29550 | 36 |
| 371 | 20231206 | 124800 | 2317931150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 372 | 20231206 | 124700 | 2317931150 | 29500 | 29550 | 29600 | 29500 | 1574 |
| 373 | 20231206 | 124600 | 2271346200 | 29550 | 29500 | 29550 | 29500 | 281 |
| 374 | 20231206 | 124500 | 2263044300 | 29500 | 29450 | 29500 | 29450 | 42 |
| 375 | 20231206 | 124400 | 2261805700 | 29450 | 29450 | 29450 | 29450 | 487 |
| 376 | 20231206 | 124300 | 2247463550 | 29450 | 29400 | 29450 | 29400 | 202 |
| 377 | 20231206 | 124200 | 2241524700 | 29200 | 29350 | 29350 | 29200 | 2688 |
| 378 | 20231206 | 124100 | 2162874150 | 29350 | 29300 | 29350 | 29300 | 556 |
| 379 | 20231206 | 124000 | 2146558100 | 29300 | 29300 | 29300 | 29300 | 281 |
| 380 | 20231206 | 123900 | 2138324800 | 29300 | 29400 | 29400 | 29250 | 3456 |
| 381 | 20231206 | 123800 | 2037004400 | 29400 | 29350 | 29450 | 29350 | 158 |
| 382 | 20231206 | 123700 | 2032359300 | 29350 | 29350 | 29350 | 29300 | 362 |
| 383 | 20231206 | 123600 | 2021736500 | 29350 | 29400 | 29400 | 29350 | 171 |
| 384 | 20231206 | 123500 | 2016715450 | 29400 | 29450 | 29550 | 29300 | 799 |
| 385 | 20231206 | 123400 | 1993288850 | 29350 | 29600 | 29600 | 29300 | 6741 |
| 386 | 20231206 | 123300 | 1794883600 | 29600 | 29600 | 29600 | 29600 | 100 |
| 387 | 20231206 | 123200 | 1791923600 | 29600 | 29600 | 29600 | 29600 | 504 |
| 388 | 20231206 | 123100 | 1777005200 | 29500 | 29500 | 29600 | 29500 | 146 |
| 389 | 20231206 | 123000 | 1772697300 | 29500 | 29550 | 29550 | 29500 | 198 |
| 390 | 20231206 | 122900 | 1766848750 | 29550 | 29550 | 29550 | 29550 | 325 |
| 391 | 20231206 | 122800 | 1757245000 | 29550 | 29550 | 29600 | 29550 | 401 |
| 392 | 20231206 | 122700 | 1745392950 | 29550 | 29600 | 29600 | 29550 | 106 |
| 393 | 20231206 | 122600 | 1742257950 | 29600 | 29550 | 29600 | 29550 | 30 |
| 394 | 20231206 | 122500 | 1741370950 | 29550 | 29550 | 29600 | 29550 | 402 |
| 395 | 20231206 | 122400 | 1729486750 | 29550 | 29600 | 29600 | 29550 | 24 |
| 396 | 20231206 | 122300 | 1728777250 | 29600 | 29600 | 29600 | 29600 | 324 |
| 397 | 20231206 | 122200 | 1719186850 | 29600 | 29550 | 29650 | 29550 | 139 |
| 398 | 20231206 | 122100 | 1715073550 | 29500 | 29550 | 29550 | 29500 | 167 |
| 399 | 20231206 | 122000 | 1710143700 | 29500 | 29600 | 29700 | 29450 | 3916 |
| 400 | 20231206 | 121900 | 1594602050 | 29550 | 29650 | 29700 | 29550 | 2004 |
| 401 | 20231206 | 121800 | 1535234100 | 29650 | 29800 | 29800 | 29650 | 1047 |
| 402 | 20231206 | 121700 | 1504171500 | 29800 | 29850 | 29850 | 29700 | 155 |
| 403 | 20231206 | 121600 | 1499557850 | 29700 | 29850 | 29850 | 29650 | 6675 |
| 404 | 20231206 | 121500 | 1301267400 | 29900 | 29900 | 29900 | 29900 | 8 |
| 405 | 20231206 | 121400 | 1301028200 | 29850 | 29850 | 29850 | 29850 | 8 |
| 406 | 20231206 | 121300 | 1300789400 | 29900 | 29900 | 29900 | 29900 | 8 |
| 407 | 20231206 | 121200 | 1300550200 | 29850 | 29850 | 29850 | 29850 | 5 |
| 408 | 20231206 | 121100 | 1300400950 | 29900 | 29850 | 29900 | 29850 | 4 |
| 409 | 20231206 | 121000 | 1300281400 | 29800 | 29800 | 29800 | 29800 | 3 |
| 410 | 20231206 | 120900 | 1300192000 | 29800 | 29750 | 29800 | 29750 | 348 |
| 411 | 20231206 | 120800 | 1289824250 | 29750 | 29900 | 29900 | 29750 | 5707 |
| 412 | 20231206 | 120700 | 1119511200 | 29900 | 29900 | 29950 | 29900 | 64 |
| 413 | 20231206 | 120600 | 1117597400 | 30000 | 30000 | 30000 | 30000 | 1 |
| 414 | 20231206 | 120500 | 1117567400 | 30000 | 29900 | 30000 | 29900 | 5 |
| 415 | 20231206 | 120400 | 1117417600 | 29900 | 30000 | 30000 | 29900 | 8 |
| 416 | 20231206 | 120300 | 1117178000 | 30000 | 30000 | 30000 | 29900 | 28 |
| 417 | 20231206 | 120200 | 1116340150 | 30000 | 29900 | 30000 | 29900 | 12 |
| 418 | 20231206 | 120100 | 1115980550 | 30000 | 30000 | 30000 | 30000 | 10 |
| 419 | 20231206 | 120000 | 1115680550 | 29950 | 29900 | 29950 | 29900 | 54 |
| 420 | 20231206 | 115900 | 1114065750 | 29900 | 30000 | 30000 | 29900 | 581 |
| 421 | 20231206 | 115800 | 1096668650 | 30000 | 29950 | 30000 | 29950 | 4 |
| 422 | 20231206 | 115700 | 1096548700 | 30000 | 29950 | 30050 | 29950 | 26 |
| 423 | 20231206 | 115600 | 1095768800 | 30000 | 30000 | 30000 | 29950 | 114 |
| 424 | 20231206 | 115500 | 1092348850 | 30050 | 29950 | 30050 | 29950 | 5 |
| 425 | 20231206 | 115400 | 1092198700 | 29950 | 29950 | 29950 | 29950 | 9 |
| 426 | 20231206 | 115300 | 1091929150 | 30000 | 30050 | 30050 | 29950 | 6 |
| 427 | 20231206 | 115200 | 1091749050 | 29950 | 29950 | 29950 | 29950 | 11 |
| 428 | 20231206 | 115100 | 1091419600 | 29950 | 30050 | 30050 | 29950 | 66 |
| 429 | 20231206 | 115000 | 1089442000 | 29950 | 29950 | 29950 | 29950 | 1 |
| 430 | 20231206 | 114900 | 1089412050 | 29950 | 30000 | 30050 | 29950 | 98 |
| 431 | 20231206 | 114800 | 1086472650 | 29950 | 29950 | 29950 | 29950 | 1 |
| 432 | 20231206 | 114700 | 1086442700 | 29950 | 29950 | 30050 | 29950 | 60 |
| 433 | 20231206 | 114600 | 1084645300 | 29950 | 30000 | 30000 | 29950 | 2 |
| 434 | 20231206 | 114500 | 1084585350 | 30000 | 29950 | 30050 | 29950 | 86 |
| 435 | 20231206 | 114400 | 1082008250 | 29950 | 30000 | 30000 | 29950 | 51 |
| 436 | 20231206 | 114300 | 1080480650 | 30000 | 30050 | 30050 | 30000 | 4 |
| 437 | 20231206 | 114200 | 1080360600 | 30000 | 30000 | 30000 | 29950 | 212 |
| 438 | 20231206 | 114100 | 1074000650 | 29950 | 30000 | 30000 | 29950 | 15 |
| 439 | 20231206 | 114000 | 1073550950 | 30000 | 30000 | 30000 | 30000 | 74 |
| 440 | 20231206 | 113900 | 1071330950 | 29950 | 29950 | 29950 | 29950 | 6 |
| 441 | 20231206 | 113800 | 1071151250 | 30000 | 29950 | 30000 | 29950 | 54 |
| 442 | 20231206 | 113700 | 1069531750 | 29950 | 29950 | 29950 | 29950 | 1 |
| 443 | 20231206 | 113600 | 1069501800 | 29900 | 29950 | 30000 | 29900 | 48 |
| 444 | 20231206 | 113500 | 1068066100 | 29900 | 30000 | 30000 | 29900 | 6 |
| 445 | 20231206 | 113400 | 1067886400 | 29900 | 29900 | 29950 | 29900 | 35 |
| 446 | 20231206 | 113300 | 1066838400 | 29950 | 29950 | 29950 | 29950 | 105 |
| 447 | 20231206 | 113200 | 1063693650 | 29900 | 29900 | 29900 | 29900 | 1 |
| 448 | 20231206 | 113100 | 1063663750 | 29900 | 29950 | 29950 | 29900 | 9 |
| 449 | 20231206 | 113000 | 1063394450 | 29900 | 29900 | 29900 | 29900 | 1 |
| 450 | 20231206 | 112900 | 1063364550 | 29900 | 29950 | 29950 | 29900 | 14 |
| 451 | 20231206 | 112800 | 1062945500 | 29900 | 29900 | 29900 | 29900 | 1 |
| 452 | 20231206 | 112700 | 1062915600 | 29900 | 29950 | 29950 | 29900 | 5 |
| 453 | 20231206 | 112600 | 1062765900 | 29900 | 29950 | 29950 | 29900 | 9 |
| 454 | 20231206 | 112500 | 1062496550 | 29950 | 29850 | 29950 | 29850 | 5 |
| 455 | 20231206 | 112400 | 1062347000 | 29850 | 29900 | 29900 | 29850 | 113 |
| 456 | 20231206 | 112300 | 1058968750 | 29850 | 29850 | 29850 | 29850 | 1 |
| 457 | 20231206 | 112200 | 1058938900 | 29850 | 29900 | 29900 | 29850 | 24 |
| 458 | 20231206 | 112100 | 1058221400 | 29850 | 29900 | 29900 | 29850 | 106 |
| 459 | 20231206 | 112000 | 1055052250 | 29900 | 29850 | 29900 | 29850 | 5 |
| 460 | 20231206 | 111900 | 1054902800 | 29850 | 29850 | 29850 | 29850 | 18 |
| 461 | 20231206 | 111800 | 1054365500 | 29900 | 29850 | 29900 | 29850 | 30 |
| 462 | 20231206 | 111700 | 1053468650 | 29850 | 29850 | 29850 | 29850 | 3 |
| 463 | 20231206 | 111600 | 1053379100 | 29850 | 29900 | 29900 | 29850 | 96 |
| 464 | 20231206 | 111500 | 1050510300 | 29900 | 29900 | 29900 | 29850 | 16 |
| 465 | 20231206 | 111400 | 1050031950 | 29900 | 29850 | 29900 | 29850 | 68 |
| 466 | 20231206 | 111300 | 1048001950 | 29900 | 29850 | 29900 | 29850 | 12 |
| 467 | 20231206 | 111200 | 1047643350 | 29900 | 29850 | 29900 | 29850 | 24 |
| 468 | 20231206 | 111100 | 1046926750 | 29850 | 29900 | 29900 | 29850 | 9 |
| 469 | 20231206 | 111000 | 1046657900 | 29850 | 29850 | 29850 | 29850 | 46 |
| 470 | 20231206 | 110900 | 1045284800 | 29900 | 29850 | 29900 | 29850 | 8 |
| 471 | 20231206 | 110800 | 1045045800 | 29850 | 29850 | 29900 | 29850 | 9 |
| 472 | 20231206 | 110700 | 1044777100 | 29900 | 29900 | 29900 | 29850 | 16 |
| 473 | 20231206 | 110600 | 1044299100 | 29850 | 29900 | 29900 | 29850 | 320 |
| 474 | 20231206 | 110500 | 1034746750 | 29850 | 29850 | 29850 | 29850 | 8 |
| 475 | 20231206 | 110400 | 1034507950 | 29850 | 29850 | 29900 | 29850 | 33 |
| 476 | 20231206 | 110300 | 1033522700 | 29850 | 29850 | 29850 | 29850 | 1 |
| 477 | 20231206 | 110200 | 1033492850 | 29900 | 29850 | 29900 | 29850 | 40 |
| 478 | 20231206 | 110100 | 1032298650 | 29850 | 29850 | 29850 | 29850 | 6 |
| 479 | 20231206 | 110000 | 1032119550 | 29850 | 29850 | 29900 | 29850 | 27 |
| 480 | 20231206 | 105900 | 1031313450 | 29900 | 29800 | 29900 | 29800 | 3 |
| 481 | 20231206 | 105800 | 1031223850 | 29800 | 29850 | 29850 | 29800 | 300 |
| 482 | 20231206 | 105700 | 1022271300 | 29900 | 29900 | 29900 | 29900 | 1 |
| 483 | 20231206 | 105600 | 1022241400 | 29900 | 29900 | 29900 | 29800 | 479 |
| 484 | 20231206 | 105500 | 1007944650 | 29850 | 29900 | 29900 | 29850 | 400 |
| 485 | 20231206 | 105400 | 996003550 | 29900 | 29900 | 29900 | 29900 | 240 |
| 486 | 20231206 | 105300 | 988827550 | 29900 | 29950 | 29950 | 29900 | 21 |
| 487 | 20231206 | 105200 | 988198950 | 29900 | 29900 | 29900 | 29900 | 2 |
| 488 | 20231206 | 105100 | 988139150 | 30000 | 29900 | 30000 | 29900 | 77 |
| 489 | 20231206 | 105000 | 985836550 | 29900 | 29900 | 29900 | 29900 | 60 |
| 490 | 20231206 | 104900 | 984042550 | 30000 | 29900 | 30000 | 29900 | 64 |
| 491 | 20231206 | 104800 | 982128250 | 29900 | 30000 | 30000 | 29900 | 8 |
| 492 | 20231206 | 104700 | 981888850 | 30000 | 29900 | 30000 | 29900 | 6 |
| 493 | 20231206 | 104600 | 981709050 | 29900 | 30000 | 30000 | 29850 | 49 |
| 494 | 20231206 | 104500 | 980245700 | 29850 | 30000 | 30000 | 29850 | 6 |
| 495 | 20231206 | 104400 | 980065850 | 29850 | 30000 | 30000 | 29850 | 60 |
| 496 | 20231206 | 104300 | 978274250 | 29850 | 29850 | 29850 | 29850 | 70 |
| 497 | 20231206 | 104200 | 976184750 | 29850 | 30000 | 30000 | 29850 | 51 |
| 498 | 20231206 | 104100 | 974661750 | 29900 | 29900 | 29900 | 29900 | 240 |
| 499 | 20231206 | 104000 | 967485750 | 29900 | 29900 | 30000 | 29900 | 176 |
| 500 | 20231206 | 103900 | 962222950 | 29900 | 29850 | 30000 | 29850 | 6 |
| 501 | 20231206 | 103800 | 962043600 | 30000 | 29900 | 30000 | 29850 | 38 |
| 502 | 20231206 | 103700 | 960908450 | 29850 | 29850 | 29850 | 29850 | 43 |
| 503 | 20231206 | 103600 | 959624900 | 30000 | 29900 | 30000 | 29900 | 359 |
| 504 | 20231206 | 103500 | 948890500 | 29950 | 30000 | 30000 | 29950 | 22 |
| 505 | 20231206 | 103400 | 948231400 | 29900 | 30000 | 30000 | 29900 | 21 |
| 506 | 20231206 | 103300 | 947601500 | 29900 | 29950 | 30050 | 29900 | 1125 |
| 507 | 20231206 | 103200 | 913864650 | 29850 | 29850 | 29850 | 29850 | 46 |
| 508 | 20231206 | 103100 | 912491550 | 29850 | 29900 | 30000 | 29850 | 493 |
| 509 | 20231206 | 103000 | 897736700 | 29950 | 30000 | 30000 | 29950 | 9 |
| 510 | 20231206 | 102900 | 897466750 | 30000 | 29850 | 30000 | 29850 | 82 |
| 511 | 20231206 | 102800 | 895014500 | 29950 | 29850 | 29950 | 29850 | 568 |
| 512 | 20231206 | 102700 | 878007550 | 29900 | 29900 | 29900 | 29850 | 40 |
| 513 | 20231206 | 102600 | 876812600 | 29850 | 29900 | 29900 | 29850 | 22 |
| 514 | 20231206 | 102500 | 876155050 | 29900 | 29900 | 29900 | 29900 | 1 |
| 515 | 20231206 | 102400 | 876125150 | 29850 | 29850 | 29900 | 29850 | 61 |
| 516 | 20231206 | 102300 | 874304150 | 29850 | 29900 | 29900 | 29850 | 17 |
| 517 | 20231206 | 102200 | 873796100 | 29850 | 29850 | 29900 | 29850 | 27 |
| 518 | 20231206 | 102100 | 872989950 | 29850 | 29850 | 29900 | 29850 | 136 |
| 519 | 20231206 | 102000 | 868923850 | 29900 | 29900 | 29900 | 29900 | 5 |
| 520 | 20231206 | 101900 | 868774350 | 29900 | 29850 | 29900 | 29850 | 14 |
| 521 | 20231206 | 101800 | 868356300 | 29850 | 29850 | 29900 | 29850 | 40 |
| 522 | 20231206 | 101700 | 867162100 | 29850 | 29850 | 29850 | 29850 | 3 |
| 523 | 20231206 | 101600 | 867072550 | 29900 | 29850 | 29900 | 29850 | 305 |
| 524 | 20231206 | 101500 | 857968100 | 29850 | 29900 | 29900 | 29850 | 9 |
| 525 | 20231206 | 101400 | 857699300 | 29850 | 29900 | 29900 | 29850 | 33 |
| 526 | 20231206 | 101300 | 856712650 | 29850 | 29900 | 29900 | 29850 | 117 |
| 527 | 20231206 | 101200 | 853214650 | 29900 | 29850 | 29900 | 29850 | 29 |
| 528 | 20231206 | 101100 | 852348750 | 29850 | 29850 | 29900 | 29850 | 15 |
| 529 | 20231206 | 101000 | 851900350 | 29900 | 29900 | 29900 | 29900 | 5 |
| 530 | 20231206 | 100900 | 851750850 | 29900 | 29850 | 29900 | 29800 | 484 |
| 531 | 20231206 | 100800 | 837302300 | 29850 | 29850 | 29850 | 29850 | 5 |
| 532 | 20231206 | 100700 | 837153050 | 29800 | 29800 | 29850 | 29800 | 222 |
| 533 | 20231206 | 100600 | 830536750 | 29800 | 29850 | 29850 | 29800 | 142 |
| 534 | 20231206 | 100500 | 826305000 | 29800 | 29800 | 29800 | 29800 | 103 |
| 535 | 20231206 | 100400 | 823235600 | 29750 | 29800 | 29850 | 29750 | 16 |
| 536 | 20231206 | 100300 | 822759050 | 29800 | 29800 | 29800 | 29750 | 652 |
| 537 | 20231206 | 100200 | 803340850 | 29800 | 29800 | 29850 | 29800 | 270 |
| 538 | 20231206 | 100100 | 795294700 | 29850 | 29850 | 29900 | 29850 | 80 |
| 539 | 20231206 | 100000 | 792906450 | 29850 | 29850 | 29850 | 29800 | 181 |
| 540 | 20231206 | 095900 | 787505800 | 29850 | 29850 | 29850 | 29800 | 350 |
| 541 | 20231206 | 095800 | 777058500 | 29850 | 29800 | 29850 | 29800 | 68 |
| 542 | 20231206 | 095700 | 775031150 | 29850 | 29900 | 29900 | 29800 | 667 |
| 543 | 20231206 | 095600 | 755148850 | 29850 | 29900 | 29900 | 29800 | 916 |
| 544 | 20231206 | 095500 | 727809800 | 29900 | 29850 | 29900 | 29850 | 72 |
| 545 | 20231206 | 095400 | 725658000 | 29900 | 29900 | 29900 | 29900 | 366 |
| 546 | 20231206 | 095300 | 714714600 | 29900 | 29900 | 29950 | 29900 | 172 |
| 547 | 20231206 | 095200 | 709571650 | 29900 | 29900 | 29900 | 29900 | 60 |
| 548 | 20231206 | 095100 | 707777650 | 29950 | 29950 | 29950 | 29950 | 58 |
| 549 | 20231206 | 095000 | 706040550 | 29950 | 29950 | 29950 | 29900 | 16 |
| 550 | 20231206 | 094900 | 705561450 | 29950 | 29950 | 29950 | 29950 | 4 |
| 551 | 20231206 | 094800 | 705441650 | 29950 | 29950 | 29950 | 29950 | 1 |
| 552 | 20231206 | 094700 | 705411700 | 29950 | 29950 | 29950 | 29950 | 113 |
| 553 | 20231206 | 094600 | 702027350 | 29950 | 30000 | 30000 | 29950 | 11 |
| 554 | 20231206 | 094500 | 701697700 | 29950 | 30000 | 30000 | 29950 | 11 |
| 555 | 20231206 | 094400 | 701368200 | 30000 | 29950 | 30000 | 29900 | 240 |
| 556 | 20231206 | 094300 | 694180800 | 30000 | 29950 | 30000 | 29950 | 131 |
| 557 | 20231206 | 094200 | 690256250 | 29950 | 29950 | 29950 | 29950 | 29 |
| 558 | 20231206 | 094100 | 689387700 | 29950 | 29950 | 29950 | 29950 | 85 |
| 559 | 20231206 | 094000 | 686841950 | 29950 | 29950 | 29950 | 29950 | 4 |
| 560 | 20231206 | 093900 | 686722150 | 29900 | 29800 | 29900 | 29800 | 575 |
| 561 | 20231206 | 093800 | 669568250 | 29850 | 29750 | 29850 | 29750 | 94 |
| 562 | 20231206 | 093700 | 666771400 | 29750 | 29800 | 29800 | 29750 | 1647 |
| 563 | 20231206 | 093600 | 617760250 | 29800 | 29750 | 29850 | 29750 | 511 |
| 564 | 20231206 | 093500 | 602543150 | 29750 | 29750 | 29850 | 29750 | 792 |
| 565 | 20231206 | 093400 | 578945150 | 29800 | 29950 | 29950 | 29750 | 3371 |
| 566 | 20231206 | 093300 | 478285900 | 29950 | 29950 | 30000 | 29950 | 337 |
| 567 | 20231206 | 093200 | 468192700 | 29950 | 29900 | 30000 | 29900 | 135 |
| 568 | 20231206 | 093100 | 464145950 | 30000 | 29900 | 30000 | 29900 | 199 |
| 569 | 20231206 | 093000 | 458195200 | 29950 | 30050 | 30050 | 29900 | 1871 |
| 570 | 20231206 | 092900 | 402112750 | 30050 | 30050 | 30050 | 30050 | 262 |
| 571 | 20231206 | 092800 | 394239650 | 30050 | 30100 | 30100 | 30050 | 2216 |
| 572 | 20231206 | 092700 | 327643500 | 30100 | 30100 | 30100 | 30050 | 416 |
| 573 | 20231206 | 092600 | 315121950 | 30100 | 30200 | 30200 | 30100 | 1411 |
| 574 | 20231206 | 092500 | 272640550 | 30100 | 30150 | 30150 | 30100 | 1147 |
| 575 | 20231206 | 092400 | 238061100 | 30200 | 30200 | 30250 | 30200 | 1667 |
| 576 | 20231206 | 092300 | 187717500 | 30300 | 30300 | 30300 | 30250 | 993 |
| 577 | 20231206 | 092200 | 157666400 | 30350 | 30400 | 30400 | 30350 | 28 |
| 578 | 20231206 | 092100 | 156816450 | 30400 | 30400 | 30400 | 30400 | 11 |
| 579 | 20231206 | 092000 | 156482050 | 30400 | 30400 | 30400 | 30400 | 118 |
| 580 | 20231206 | 091900 | 152894850 | 30400 | 30350 | 30400 | 30350 | 104 |
| 581 | 20231206 | 091800 | 149736400 | 30250 | 30350 | 30350 | 30250 | 318 |
| 582 | 20231206 | 091700 | 140112250 | 30300 | 30300 | 30350 | 30300 | 92 |
| 583 | 20231206 | 091600 | 137323150 | 30300 | 30300 | 30300 | 30300 | 13 |
| 584 | 20231206 | 091500 | 136929250 | 30300 | 30250 | 30300 | 30250 | 32 |
| 585 | 20231206 | 091400 | 135961000 | 30250 | 30250 | 30250 | 30250 | 180 |
| 586 | 20231206 | 091300 | 130516000 | 30250 | 30250 | 30250 | 30250 | 38 |
| 587 | 20231206 | 091200 | 129366500 | 30250 | 30250 | 30250 | 30200 | 23 |
| 588 | 20231206 | 091100 | 128671250 | 30250 | 30350 | 30350 | 30250 | 203 |
| 589 | 20231206 | 091000 | 122530000 | 30350 | 30250 | 30350 | 30250 | 268 |
| 590 | 20231206 | 090900 | 114422500 | 30200 | 30200 | 30250 | 30200 | 245 |
| 591 | 20231206 | 090800 | 107021000 | 30200 | 30200 | 30200 | 30200 | 545 |
| 592 | 20231206 | 090700 | 90562000 | 30250 | 30250 | 30250 | 30250 | 368 |
| 593 | 20231206 | 090600 | 79430000 | 30250 | 30250 | 30400 | 30250 | 84 |
| 594 | 20231206 | 090500 | 76887500 | 30400 | 30150 | 30400 | 30150 | 25 |
| 595 | 20231206 | 090400 | 76128500 | 30150 | 30300 | 30300 | 30100 | 668 |
| 596 | 20231206 | 090300 | 55965250 | 30300 | 30300 | 30300 | 30300 | 297 |
| 597 | 20231206 | 090200 | 46966150 | 30300 | 30350 | 30400 | 30300 | 726 |
| 598 | 20231206 | 090100 | 24908850 | 30400 | 30350 | 30400 | 30350 | 147 |
| 599 | 20231206 | 090000 | 20447300 | 30350 | 30500 | 30500 | 30350 | 671 |