33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 3 | 20231206 | 192000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20231206 | 191900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20231206 | 191800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20231206 | 191700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20231206 | 191600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20231206 | 191500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20231206 | 191400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20231206 | 191300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20231206 | 191200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20231206 | 191100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20231206 | 191000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20231206 | 190900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20231206 | 190800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20231206 | 190700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20231206 | 190600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20231206 | 190500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20231206 | 190400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20231206 | 190300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20231206 | 190200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20231206 | 190100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20231206 | 190000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20231206 | 185900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20231206 | 185800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20231206 | 185700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20231206 | 185600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20231206 | 185500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20231206 | 185400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20231206 | 185300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20231206 | 185200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20231206 | 185100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 33 | 20231206 | 185000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20231206 | 184900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20231206 | 184800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20231206 | 184700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20231206 | 184600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20231206 | 184500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20231206 | 184400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20231206 | 184300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20231206 | 184200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20231206 | 184100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20231206 | 184000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20231206 | 183900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20231206 | 183800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20231206 | 183700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20231206 | 183600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20231206 | 183500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20231206 | 183400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20231206 | 183300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20231206 | 183200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20231206 | 183100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20231206 | 183000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20231206 | 182900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20231206 | 182800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20231206 | 182700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20231206 | 182600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20231206 | 182500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20231206 | 182400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20231206 | 182300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20231206 | 182200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20231206 | 182100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 63 | 20231206 | 182000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20231206 | 181900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20231206 | 181800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20231206 | 181700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20231206 | 181600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20231206 | 181500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20231206 | 181400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20231206 | 181300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20231206 | 181200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20231206 | 181100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20231206 | 181000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20231206 | 180900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20231206 | 180800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20231206 | 180700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20231206 | 180600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20231206 | 180500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20231206 | 180400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20231206 | 180300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20231206 | 180200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20231206 | 180100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20231206 | 180000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20231206 | 175900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20231206 | 175800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20231206 | 175700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20231206 | 175600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20231206 | 175500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20231206 | 175400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20231206 | 175300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20231206 | 175200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20231206 | 175100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 93 | 20231206 | 175000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20231206 | 174900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20231206 | 174800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20231206 | 174700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20231206 | 174600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20231206 | 174500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20231206 | 174400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20231206 | 174300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20231206 | 174200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20231206 | 174100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20231206 | 174000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20231206 | 173900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20231206 | 173800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20231206 | 173700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20231206 | 173600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20231206 | 173500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20231206 | 173400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20231206 | 173300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20231206 | 173200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20231206 | 173100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20231206 | 173000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20231206 | 172900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20231206 | 172800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20231206 | 172700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20231206 | 172600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20231206 | 172500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20231206 | 172400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20231206 | 172300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20231206 | 172200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20231206 | 172100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 123 | 20231206 | 172000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20231206 | 171900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20231206 | 171800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20231206 | 171700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20231206 | 171600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20231206 | 171500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20231206 | 171400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20231206 | 171300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20231206 | 171200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20231206 | 171100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20231206 | 171000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20231206 | 170900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20231206 | 170800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20231206 | 170700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20231206 | 170600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20231206 | 170500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20231206 | 170400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20231206 | 170300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20231206 | 170200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20231206 | 170100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20231206 | 170000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20231206 | 165900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20231206 | 165800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20231206 | 165700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20231206 | 165600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20231206 | 165500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20231206 | 165400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20231206 | 165300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20231206 | 165200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20231206 | 165100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 153 | 20231206 | 165000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20231206 | 164900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20231206 | 164800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20231206 | 164700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20231206 | 164600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20231206 | 164500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20231206 | 164400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20231206 | 164300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20231206 | 164200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20231206 | 164100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20231206 | 164000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20231206 | 163900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20231206 | 163800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20231206 | 163700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20231206 | 163600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20231206 | 163500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20231206 | 163400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20231206 | 163300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20231206 | 163200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20231206 | 163100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20231206 | 163000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20231206 | 162900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20231206 | 162800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20231206 | 162700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20231206 | 162600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20231206 | 162500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20231206 | 162400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20231206 | 162300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20231206 | 162200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20231206 | 162100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 183 | 20231206 | 162000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20231206 | 161900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20231206 | 161800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20231206 | 161700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20231206 | 161600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20231206 | 161500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20231206 | 161400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20231206 | 161300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20231206 | 161200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20231206 | 161100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20231206 | 161000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20231206 | 160900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20231206 | 160800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20231206 | 160700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20231206 | 160600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20231206 | 160500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20231206 | 160400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20231206 | 160300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20231206 | 160200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20231206 | 160100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20231206 | 160000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20231206 | 155900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20231206 | 155800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20231206 | 155700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20231206 | 155600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20231206 | 155500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20231206 | 155400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20231206 | 155300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20231206 | 155200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20231206 | 155100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 213 | 20231206 | 155000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20231206 | 154900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20231206 | 154800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20231206 | 154700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20231206 | 154600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20231206 | 154500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20231206 | 154400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20231206 | 154300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20231206 | 154200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20231206 | 154100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20231206 | 154000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20231206 | 153900 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20231206 | 153800 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20231206 | 153700 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20231206 | 153600 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20231206 | 153500 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20231206 | 153400 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20231206 | 153300 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20231206 | 153200 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20231206 | 153100 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20231206 | 153000 | 7872612950 | 29850 | 29850 | 29850 | 29850 | 3151 |
| 234 | 20231206 | 152900 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20231206 | 152800 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20231206 | 152700 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20231206 | 152600 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20231206 | 152500 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20231206 | 152400 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20231206 | 152300 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20231206 | 152200 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20231206 | 152100 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 243 | 20231206 | 152000 | 7778555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20231206 | 151900 | 7778555600 | 29900 | 29900 | 29950 | 29800 | 1387 |
| 245 | 20231206 | 151800 | 7737097450 | 30000 | 29900 | 30000 | 29850 | 1310 |
| 246 | 20231206 | 151700 | 7697865500 | 29850 | 29900 | 29950 | 29850 | 580 |
| 247 | 20231206 | 151600 | 7680516650 | 29900 | 29900 | 29900 | 29850 | 592 |
| 248 | 20231206 | 151500 | 7662841300 | 29900 | 29850 | 29900 | 29800 | 291 |
| 249 | 20231206 | 151400 | 7654151800 | 29850 | 29900 | 29900 | 29850 | 273 |
| 250 | 20231206 | 151300 | 7645996300 | 29900 | 29900 | 29900 | 29850 | 711 |
| 251 | 20231206 | 151200 | 7624737850 | 29850 | 29900 | 29950 | 29850 | 348 |
| 252 | 20231206 | 151100 | 7614326850 | 29950 | 29900 | 29950 | 29850 | 2188 |
| 253 | 20231206 | 151000 | 7548910150 | 29950 | 29950 | 30000 | 29900 | 2489 |
| 254 | 20231206 | 150900 | 7474353050 | 29900 | 29850 | 29950 | 29800 | 11897 |
| 255 | 20231206 | 150800 | 7118154600 | 29900 | 29750 | 29900 | 29750 | 1411 |
| 256 | 20231206 | 150700 | 7076050500 | 29800 | 29750 | 29850 | 29700 | 1847 |
| 257 | 20231206 | 150600 | 7021070850 | 29750 | 29700 | 29800 | 29700 | 2054 |
| 258 | 20231206 | 150500 | 6960060350 | 29800 | 29750 | 29800 | 29750 | 1029 |
| 259 | 20231206 | 150400 | 6929447100 | 29700 | 29700 | 29750 | 29700 | 234 |
| 260 | 20231206 | 150300 | 6922489800 | 29700 | 29750 | 29750 | 29700 | 750 |
| 261 | 20231206 | 150200 | 6900180150 | 29750 | 29750 | 29750 | 29700 | 1150 |
| 262 | 20231206 | 150100 | 6865971000 | 29750 | 29750 | 29750 | 29700 | 229 |
| 263 | 20231206 | 150000 | 6859161050 | 29750 | 29700 | 29800 | 29700 | 413 |
| 264 | 20231206 | 145900 | 6846862250 | 29750 | 29750 | 29800 | 29700 | 479 |
| 265 | 20231206 | 145800 | 6832610050 | 29800 | 29800 | 29800 | 29700 | 1125 |
| 266 | 20231206 | 145700 | 6799130500 | 29750 | 29800 | 29800 | 29750 | 1228 |
| 267 | 20231206 | 145600 | 6762588150 | 29800 | 29750 | 29800 | 29700 | 843 |
| 268 | 20231206 | 145500 | 6737506500 | 29750 | 29700 | 29750 | 29700 | 271 |
| 269 | 20231206 | 145400 | 6729453400 | 29700 | 29650 | 29750 | 29650 | 275 |
| 270 | 20231206 | 145300 | 6721285950 | 29700 | 29750 | 29750 | 29650 | 351 |
| 271 | 20231206 | 145200 | 6710857850 | 29750 | 29700 | 29750 | 29650 | 264 |
| 272 | 20231206 | 145100 | 6703019800 | 29700 | 29700 | 29750 | 29700 | 934 |
| 273 | 20231206 | 145000 | 6675273000 | 29750 | 29750 | 29750 | 29700 | 375 |
| 274 | 20231206 | 144900 | 6664124600 | 29750 | 29750 | 29750 | 29700 | 459 |
| 275 | 20231206 | 144800 | 6650477400 | 29750 | 29700 | 29750 | 29700 | 224 |
| 276 | 20231206 | 144700 | 6643821550 | 29700 | 29750 | 29800 | 29700 | 678 |
| 277 | 20231206 | 144600 | 6623652950 | 29750 | 29750 | 29750 | 29700 | 246 |
| 278 | 20231206 | 144500 | 6616342100 | 29700 | 29800 | 29800 | 29700 | 1537 |
| 279 | 20231206 | 144400 | 6570683900 | 29750 | 29750 | 29750 | 29700 | 359 |
| 280 | 20231206 | 144300 | 6560009850 | 29750 | 29700 | 29750 | 29700 | 506 |
| 281 | 20231206 | 144200 | 6544964100 | 29700 | 29700 | 29750 | 29700 | 283 |
| 282 | 20231206 | 144100 | 6536551450 | 29700 | 29700 | 29750 | 29650 | 201 |
| 283 | 20231206 | 144000 | 6530582850 | 29650 | 29650 | 29750 | 29600 | 2464 |
| 284 | 20231206 | 143900 | 6457445450 | 29600 | 29550 | 29650 | 29550 | 692 |
| 285 | 20231206 | 143800 | 6436976500 | 29550 | 29600 | 29650 | 29550 | 651 |
| 286 | 20231206 | 143700 | 6417730300 | 29600 | 29650 | 29650 | 29600 | 222 |
| 287 | 20231206 | 143600 | 6411155300 | 29600 | 29650 | 29650 | 29600 | 678 |
| 288 | 20231206 | 143500 | 6391083250 | 29600 | 29650 | 29650 | 29600 | 363 |
| 289 | 20231206 | 143400 | 6380330700 | 29650 | 29600 | 29700 | 29600 | 204 |
| 290 | 20231206 | 143300 | 6374289900 | 29650 | 29600 | 29650 | 29600 | 426 |
| 291 | 20231206 | 143200 | 6361660100 | 29650 | 29650 | 29650 | 29600 | 483 |
| 292 | 20231206 | 143100 | 6347345550 | 29650 | 29650 | 29650 | 29600 | 319 |
| 293 | 20231206 | 143000 | 6337894850 | 29650 | 29650 | 29650 | 29600 | 453 |
| 294 | 20231206 | 142900 | 6324472100 | 29600 | 29650 | 29650 | 29600 | 105 |
| 295 | 20231206 | 142800 | 6321360600 | 29650 | 29650 | 29700 | 29650 | 3410 |
| 296 | 20231206 | 142700 | 6220253050 | 29600 | 29650 | 29650 | 29600 | 402 |
| 297 | 20231206 | 142600 | 6208346450 | 29650 | 29600 | 29650 | 29550 | 375 |
| 298 | 20231206 | 142500 | 6197252850 | 29600 | 29600 | 29600 | 29550 | 384 |
| 299 | 20231206 | 142400 | 6185887050 | 29550 | 29600 | 29600 | 29550 | 258 |
| 300 | 20231206 | 142300 | 6178258000 | 29550 | 29550 | 29650 | 29550 | 458 |
| 301 | 20231206 | 142200 | 6164710200 | 29600 | 29600 | 29600 | 29550 | 270 |
| 302 | 20231206 | 142100 | 6156725100 | 29550 | 29600 | 29650 | 29550 | 211 |
| 303 | 20231206 | 142000 | 6150478600 | 29600 | 29550 | 29650 | 29550 | 843 |
| 304 | 20231206 | 141900 | 6125523750 | 29550 | 29550 | 29600 | 29550 | 221 |
| 305 | 20231206 | 141800 | 6118990650 | 29550 | 29550 | 29600 | 29550 | 334 |
| 306 | 20231206 | 141700 | 6109115350 | 29600 | 29550 | 29600 | 29500 | 329 |
| 307 | 20231206 | 141600 | 6099386900 | 29600 | 29550 | 29600 | 29500 | 308 |
| 308 | 20231206 | 141500 | 6090279850 | 29600 | 29550 | 29600 | 29550 | 140 |
| 309 | 20231206 | 141400 | 6086140750 | 29550 | 29600 | 29600 | 29500 | 367 |
| 310 | 20231206 | 141300 | 6075299100 | 29550 | 29550 | 29600 | 29500 | 343 |
| 311 | 20231206 | 141200 | 6065170350 | 29500 | 29550 | 29600 | 29500 | 387 |
| 312 | 20231206 | 141100 | 6053730650 | 29600 | 29550 | 29600 | 29550 | 335 |
| 313 | 20231206 | 141000 | 6043828950 | 29550 | 29550 | 29600 | 29500 | 805 |
| 314 | 20231206 | 140900 | 6020050800 | 29550 | 29550 | 29600 | 29550 | 283 |
| 315 | 20231206 | 140800 | 6011685250 | 29550 | 29550 | 29600 | 29550 | 199 |
| 316 | 20231206 | 140700 | 6005804150 | 29600 | 29550 | 29600 | 29550 | 293 |
| 317 | 20231206 | 140600 | 5997141400 | 29550 | 29550 | 29600 | 29550 | 122 |
| 318 | 20231206 | 140500 | 5993533500 | 29550 | 29550 | 29600 | 29500 | 157 |
| 319 | 20231206 | 140400 | 5988894150 | 29550 | 29550 | 29600 | 29550 | 305 |
| 320 | 20231206 | 140300 | 5979878850 | 29600 | 29550 | 29600 | 29550 | 332 |
| 321 | 20231206 | 140200 | 5970062250 | 29550 | 29600 | 29650 | 29550 | 151 |
| 322 | 20231206 | 140100 | 5965588850 | 29650 | 29550 | 29650 | 29550 | 192 |
| 323 | 20231206 | 140000 | 5959905150 | 29600 | 29600 | 29650 | 29550 | 395 |
| 324 | 20231206 | 135900 | 5948210050 | 29600 | 29600 | 29650 | 29600 | 737 |
| 325 | 20231206 | 135800 | 5926394000 | 29600 | 29600 | 29650 | 29550 | 713 |
| 326 | 20231206 | 135700 | 5905313700 | 29600 | 29600 | 29650 | 29600 | 180 |
| 327 | 20231206 | 135600 | 5899979150 | 29600 | 29600 | 29650 | 29600 | 152 |
| 328 | 20231206 | 135500 | 5895479100 | 29600 | 29600 | 29650 | 29550 | 274 |
| 329 | 20231206 | 135400 | 5887368550 | 29600 | 29650 | 29650 | 29550 | 261 |
| 330 | 20231206 | 135300 | 5879640800 | 29650 | 29600 | 29650 | 29550 | 213 |
| 331 | 20231206 | 135200 | 5873334350 | 29600 | 29600 | 29650 | 29550 | 150 |
| 332 | 20231206 | 135100 | 5868893250 | 29650 | 29600 | 29650 | 29600 | 288 |
| 333 | 20231206 | 135000 | 5860367200 | 29650 | 29600 | 29650 | 29550 | 416 |
| 334 | 20231206 | 134900 | 5848060200 | 29600 | 29550 | 29600 | 29550 | 857 |
| 335 | 20231206 | 134800 | 5822700200 | 29600 | 29550 | 29600 | 29550 | 192 |
| 336 | 20231206 | 134700 | 5817024700 | 29550 | 29550 | 29600 | 29550 | 660 |
| 337 | 20231206 | 134600 | 5797505900 | 29550 | 29550 | 29600 | 29550 | 342 |
| 338 | 20231206 | 134500 | 5787395900 | 29550 | 29600 | 29600 | 29500 | 2231 |
| 339 | 20231206 | 134400 | 5721381900 | 29650 | 29650 | 29650 | 29600 | 158 |
| 340 | 20231206 | 134300 | 5716698600 | 29600 | 29600 | 29650 | 29550 | 391 |
| 341 | 20231206 | 134200 | 5705118900 | 29600 | 29550 | 29600 | 29550 | 237 |
| 342 | 20231206 | 134100 | 5698111000 | 29550 | 29650 | 29650 | 29550 | 296 |
| 343 | 20231206 | 134000 | 5689349700 | 29600 | 29550 | 29650 | 29550 | 392 |
| 344 | 20231206 | 133900 | 5677749050 | 29550 | 29550 | 29650 | 29550 | 207 |
| 345 | 20231206 | 133800 | 5671626200 | 29550 | 29600 | 29650 | 29550 | 377 |
| 346 | 20231206 | 133700 | 5660461550 | 29600 | 29650 | 29650 | 29600 | 351 |
| 347 | 20231206 | 133600 | 5650062350 | 29600 | 29650 | 29650 | 29600 | 348 |
| 348 | 20231206 | 133500 | 5639758200 | 29600 | 29650 | 29650 | 29600 | 196 |
| 349 | 20231206 | 133400 | 5633948100 | 29600 | 29700 | 29700 | 29600 | 239 |
| 350 | 20231206 | 133300 | 5626866650 | 29700 | 29650 | 29700 | 29600 | 307 |
| 351 | 20231206 | 133200 | 5617771100 | 29600 | 29650 | 29650 | 29600 | 642 |
| 352 | 20231206 | 133100 | 5598745750 | 29600 | 29700 | 29700 | 29600 | 268 |
| 353 | 20231206 | 133000 | 5590800850 | 29650 | 29600 | 29700 | 29550 | 437 |
| 354 | 20231206 | 132900 | 5577835000 | 29600 | 29700 | 29700 | 29550 | 283 |
| 355 | 20231206 | 132800 | 5569444300 | 29650 | 29600 | 29700 | 29550 | 255 |
| 356 | 20231206 | 132700 | 5561887900 | 29650 | 29550 | 29700 | 29550 | 299 |
| 357 | 20231206 | 132600 | 5553035900 | 29600 | 29600 | 29650 | 29550 | 157 |
| 358 | 20231206 | 132500 | 5548389650 | 29600 | 29600 | 29650 | 29600 | 353 |
| 359 | 20231206 | 132400 | 5537939550 | 29600 | 29600 | 29700 | 29600 | 275 |
| 360 | 20231206 | 132300 | 5529792350 | 29650 | 29600 | 29650 | 29600 | 115 |
| 361 | 20231206 | 132200 | 5526386550 | 29600 | 29600 | 29600 | 29500 | 278 |
| 362 | 20231206 | 132100 | 5518174350 | 29550 | 29650 | 29700 | 29550 | 88 |
| 363 | 20231206 | 132000 | 5515565950 | 29650 | 29600 | 29700 | 29500 | 933 |
| 364 | 20231206 | 131900 | 5487974800 | 29550 | 29600 | 29600 | 29500 | 326 |
| 365 | 20231206 | 131800 | 5478340200 | 29600 | 29550 | 29600 | 29550 | 189 |
| 366 | 20231206 | 131700 | 5472754150 | 29600 | 29550 | 29600 | 29550 | 533 |
| 367 | 20231206 | 131600 | 5456993300 | 29550 | 29600 | 29650 | 29550 | 1124 |
| 368 | 20231206 | 131500 | 5423728200 | 29650 | 29700 | 29700 | 29600 | 194 |
| 369 | 20231206 | 131400 | 5417982400 | 29650 | 29700 | 29750 | 29650 | 133 |
| 370 | 20231206 | 131300 | 5414031350 | 29700 | 29750 | 29750 | 29600 | 1330 |
| 371 | 20231206 | 131200 | 5374608700 | 29750 | 29700 | 29750 | 29700 | 162 |
| 372 | 20231206 | 131100 | 5369793200 | 29700 | 29750 | 29750 | 29700 | 576 |
| 373 | 20231206 | 131000 | 5352664900 | 29750 | 29750 | 29750 | 29700 | 280 |
| 374 | 20231206 | 130900 | 5344342350 | 29750 | 29750 | 29750 | 29700 | 226 |
| 375 | 20231206 | 130800 | 5337625350 | 29750 | 29750 | 29800 | 29700 | 1287 |
| 376 | 20231206 | 130700 | 5299346300 | 29750 | 29750 | 29800 | 29700 | 407 |
| 377 | 20231206 | 130600 | 5287236650 | 29750 | 29700 | 29750 | 29700 | 188 |
| 378 | 20231206 | 130500 | 5281650250 | 29700 | 29800 | 29800 | 29700 | 450 |
| 379 | 20231206 | 130400 | 5268276550 | 29750 | 29750 | 29750 | 29700 | 769 |
| 380 | 20231206 | 130300 | 5245407450 | 29750 | 29700 | 29750 | 29700 | 133 |
| 381 | 20231206 | 130200 | 5241454100 | 29700 | 29700 | 29750 | 29600 | 1393 |
| 382 | 20231206 | 130100 | 5200082100 | 29700 | 29650 | 29700 | 29650 | 886 |
| 383 | 20231206 | 130000 | 5173807600 | 29650 | 29600 | 29650 | 29500 | 562 |
| 384 | 20231206 | 125900 | 5157178100 | 29550 | 29550 | 29600 | 29500 | 246 |
| 385 | 20231206 | 125800 | 5149907950 | 29600 | 29600 | 29600 | 29550 | 160 |
| 386 | 20231206 | 125700 | 5145176450 | 29550 | 29550 | 29650 | 29550 | 264 |
| 387 | 20231206 | 125600 | 5137362900 | 29600 | 29550 | 29600 | 29500 | 413 |
| 388 | 20231206 | 125500 | 5125164350 | 29550 | 29550 | 29600 | 29500 | 236 |
| 389 | 20231206 | 125400 | 5118190250 | 29600 | 29550 | 29600 | 29550 | 303 |
| 390 | 20231206 | 125300 | 5109232850 | 29550 | 29600 | 29650 | 29550 | 231 |
| 391 | 20231206 | 125200 | 5102403900 | 29500 | 29600 | 29600 | 29500 | 221 |
| 392 | 20231206 | 125100 | 5095873250 | 29550 | 29600 | 29600 | 29550 | 628 |
| 393 | 20231206 | 125000 | 5077286900 | 29600 | 29550 | 29600 | 29550 | 292 |
| 394 | 20231206 | 124900 | 5068651400 | 29600 | 29600 | 29600 | 29500 | 116 |
| 395 | 20231206 | 124800 | 5065222350 | 29550 | 29550 | 29600 | 29550 | 353 |
| 396 | 20231206 | 124700 | 5054788650 | 29600 | 29500 | 29600 | 29450 | 2635 |
| 397 | 20231206 | 124600 | 4977074550 | 29500 | 29500 | 29500 | 29400 | 1741 |
| 398 | 20231206 | 124500 | 4925801050 | 29500 | 29550 | 29600 | 29450 | 879 |
| 399 | 20231206 | 124400 | 4899868750 | 29500 | 29550 | 29600 | 29500 | 469 |
| 400 | 20231206 | 124300 | 4886015150 | 29500 | 29550 | 29600 | 29500 | 274 |
| 401 | 20231206 | 124200 | 4877919700 | 29500 | 29600 | 29600 | 29500 | 182 |
| 402 | 20231206 | 124100 | 4872547150 | 29550 | 29550 | 29600 | 29500 | 240 |
| 403 | 20231206 | 124000 | 4865459550 | 29550 | 29500 | 29550 | 29500 | 184 |
| 404 | 20231206 | 123900 | 4860024950 | 29500 | 29500 | 29500 | 29450 | 547 |
| 405 | 20231206 | 123800 | 4843895200 | 29500 | 29500 | 29550 | 29500 | 1393 |
| 406 | 20231206 | 123700 | 4802793600 | 29550 | 29500 | 29600 | 29500 | 295 |
| 407 | 20231206 | 123600 | 4794075150 | 29550 | 29550 | 29550 | 29500 | 209 |
| 408 | 20231206 | 123500 | 4787903000 | 29500 | 29550 | 29600 | 29500 | 139 |
| 409 | 20231206 | 123400 | 4783798150 | 29550 | 29500 | 29600 | 29500 | 528 |
| 410 | 20231206 | 123300 | 4768197100 | 29500 | 29500 | 29550 | 29500 | 262 |
| 411 | 20231206 | 123200 | 4760463850 | 29500 | 29500 | 29550 | 29500 | 142 |
| 412 | 20231206 | 123100 | 4756272200 | 29550 | 29550 | 29550 | 29500 | 357 |
| 413 | 20231206 | 123000 | 4745732300 | 29550 | 29550 | 29550 | 29500 | 383 |
| 414 | 20231206 | 122900 | 4734423200 | 29550 | 29600 | 29600 | 29550 | 873 |
| 415 | 20231206 | 122800 | 4708624100 | 29550 | 29600 | 29650 | 29550 | 209 |
| 416 | 20231206 | 122700 | 4702443850 | 29600 | 29600 | 29650 | 29550 | 603 |
| 417 | 20231206 | 122600 | 4684592100 | 29600 | 29650 | 29700 | 29600 | 374 |
| 418 | 20231206 | 122500 | 4673513400 | 29650 | 29600 | 29650 | 29600 | 685 |
| 419 | 20231206 | 122400 | 4653212850 | 29650 | 29600 | 29650 | 29600 | 424 |
| 420 | 20231206 | 122300 | 4640654450 | 29650 | 29600 | 29650 | 29600 | 363 |
| 421 | 20231206 | 122200 | 4629903100 | 29600 | 29650 | 29650 | 29600 | 197 |
| 422 | 20231206 | 122100 | 4624067450 | 29600 | 29650 | 29650 | 29600 | 262 |
| 423 | 20231206 | 122000 | 4616307800 | 29650 | 29600 | 29650 | 29600 | 315 |
| 424 | 20231206 | 121900 | 4606976250 | 29600 | 29550 | 29600 | 29500 | 930 |
| 425 | 20231206 | 121800 | 4579462350 | 29600 | 29600 | 29600 | 29550 | 115 |
| 426 | 20231206 | 121700 | 4576060150 | 29550 | 29550 | 29600 | 29500 | 320 |
| 427 | 20231206 | 121600 | 4566602300 | 29600 | 29550 | 29600 | 29500 | 340 |
| 428 | 20231206 | 121500 | 4556557900 | 29600 | 29550 | 29600 | 29550 | 352 |
| 429 | 20231206 | 121400 | 4546153000 | 29600 | 29550 | 29600 | 29550 | 467 |
| 430 | 20231206 | 121300 | 4532331600 | 29600 | 29550 | 29600 | 29550 | 269 |
| 431 | 20231206 | 121200 | 4524371300 | 29550 | 29600 | 29650 | 29550 | 385 |
| 432 | 20231206 | 121100 | 4512974550 | 29600 | 29600 | 29650 | 29550 | 279 |
| 433 | 20231206 | 121000 | 4504712650 | 29550 | 29550 | 29650 | 29550 | 679 |
| 434 | 20231206 | 120900 | 4484621800 | 29600 | 29550 | 29600 | 29550 | 218 |
| 435 | 20231206 | 120800 | 4478178450 | 29550 | 29550 | 29600 | 29550 | 386 |
| 436 | 20231206 | 120700 | 4466766750 | 29600 | 29550 | 29600 | 29500 | 706 |
| 437 | 20231206 | 120600 | 4445877900 | 29500 | 29550 | 29600 | 29500 | 281 |
| 438 | 20231206 | 120500 | 4437574650 | 29600 | 29550 | 29600 | 29550 | 332 |
| 439 | 20231206 | 120400 | 4427760700 | 29550 | 29550 | 29600 | 29550 | 556 |
| 440 | 20231206 | 120300 | 4411325200 | 29600 | 29550 | 29600 | 29550 | 372 |
| 441 | 20231206 | 120200 | 4400330150 | 29550 | 29600 | 29600 | 29550 | 266 |
| 442 | 20231206 | 120100 | 4392467500 | 29550 | 29600 | 29650 | 29550 | 493 |
| 443 | 20231206 | 120000 | 4377882550 | 29650 | 29600 | 29650 | 29550 | 250 |
| 444 | 20231206 | 115900 | 4370485250 | 29650 | 29550 | 29650 | 29550 | 83 |
| 445 | 20231206 | 115800 | 4368028700 | 29600 | 29550 | 29700 | 29550 | 344 |
| 446 | 20231206 | 115700 | 4357843600 | 29650 | 29600 | 29700 | 29550 | 259 |
| 447 | 20231206 | 115600 | 4350170200 | 29600 | 29650 | 29650 | 29550 | 885 |
| 448 | 20231206 | 115500 | 4323987250 | 29650 | 29600 | 29700 | 29600 | 237 |
| 449 | 20231206 | 115400 | 4316959550 | 29650 | 29600 | 29700 | 29600 | 279 |
| 450 | 20231206 | 115300 | 4308686800 | 29600 | 29600 | 29650 | 29600 | 398 |
| 451 | 20231206 | 115200 | 4296903500 | 29650 | 29650 | 29650 | 29600 | 210 |
| 452 | 20231206 | 115100 | 4290682550 | 29650 | 29650 | 29750 | 29650 | 234 |
| 453 | 20231206 | 115000 | 4283739400 | 29750 | 29650 | 29750 | 29650 | 200 |
| 454 | 20231206 | 114900 | 4277802300 | 29650 | 29700 | 29700 | 29650 | 680 |
| 455 | 20231206 | 114800 | 4257639700 | 29750 | 29700 | 29750 | 29650 | 292 |
| 456 | 20231206 | 114700 | 4248971250 | 29750 | 29700 | 29750 | 29650 | 242 |
| 457 | 20231206 | 114600 | 4241781450 | 29750 | 29750 | 29800 | 29700 | 473 |
| 458 | 20231206 | 114500 | 4227728550 | 29700 | 29750 | 29800 | 29700 | 661 |
| 459 | 20231206 | 114400 | 4208073250 | 29750 | 29750 | 29850 | 29750 | 367 |
| 460 | 20231206 | 114300 | 4197140600 | 29800 | 29800 | 29800 | 29750 | 405 |
| 461 | 20231206 | 114200 | 4185078700 | 29800 | 29800 | 29850 | 29750 | 202 |
| 462 | 20231206 | 114100 | 4179066300 | 29800 | 29850 | 29850 | 29750 | 204 |
| 463 | 20231206 | 114000 | 4172984700 | 29850 | 29750 | 29850 | 29750 | 342 |
| 464 | 20231206 | 113900 | 4162796800 | 29800 | 29800 | 29800 | 29750 | 163 |
| 465 | 20231206 | 113800 | 4157940700 | 29750 | 29800 | 29850 | 29750 | 345 |
| 466 | 20231206 | 113700 | 4147660400 | 29850 | 29800 | 29850 | 29750 | 503 |
| 467 | 20231206 | 113600 | 4132671150 | 29750 | 29800 | 29800 | 29750 | 291 |
| 468 | 20231206 | 113500 | 4124006100 | 29800 | 29750 | 29800 | 29700 | 301 |
| 469 | 20231206 | 113400 | 4115049250 | 29800 | 29800 | 29800 | 29700 | 280 |
| 470 | 20231206 | 113300 | 4106713950 | 29700 | 29750 | 29800 | 29700 | 282 |
| 471 | 20231206 | 113200 | 4098326100 | 29800 | 29800 | 29800 | 29750 | 138 |
| 472 | 20231206 | 113100 | 4094214200 | 29800 | 29800 | 29800 | 29700 | 240 |
| 473 | 20231206 | 113000 | 4087068150 | 29800 | 29750 | 29800 | 29700 | 299 |
| 474 | 20231206 | 112900 | 4078169950 | 29700 | 29750 | 29750 | 29700 | 289 |
| 475 | 20231206 | 112800 | 4069573700 | 29750 | 29800 | 29800 | 29700 | 240 |
| 476 | 20231206 | 112700 | 4062430350 | 29800 | 29800 | 29800 | 29750 | 314 |
| 477 | 20231206 | 112600 | 4053080300 | 29800 | 29800 | 29800 | 29750 | 391 |
| 478 | 20231206 | 112500 | 4041443350 | 29800 | 29800 | 29850 | 29750 | 141 |
| 479 | 20231206 | 112400 | 4037244300 | 29800 | 29750 | 29850 | 29750 | 588 |
| 480 | 20231206 | 112300 | 4019724150 | 29800 | 29750 | 29850 | 29750 | 404 |
| 481 | 20231206 | 112200 | 4007685500 | 29750 | 29800 | 29850 | 29750 | 931 |
| 482 | 20231206 | 112100 | 3979955200 | 29750 | 29750 | 29750 | 29700 | 380 |
| 483 | 20231206 | 112000 | 3968655900 | 29750 | 29750 | 29800 | 29650 | 368 |
| 484 | 20231206 | 111900 | 3957713050 | 29600 | 29700 | 29750 | 29600 | 782 |
| 485 | 20231206 | 111800 | 3934489100 | 29650 | 29650 | 29700 | 29600 | 377 |
| 486 | 20231206 | 111700 | 3923311750 | 29650 | 29600 | 29650 | 29600 | 263 |
| 487 | 20231206 | 111600 | 3915523750 | 29550 | 29650 | 29650 | 29550 | 550 |
| 488 | 20231206 | 111500 | 3899251500 | 29650 | 29650 | 29700 | 29600 | 469 |
| 489 | 20231206 | 111400 | 3885345350 | 29650 | 29550 | 29700 | 29550 | 1443 |
| 490 | 20231206 | 111300 | 3842603000 | 29550 | 29500 | 29550 | 29500 | 827 |
| 491 | 20231206 | 111200 | 3818184100 | 29500 | 29550 | 29650 | 29500 | 1427 |
| 492 | 20231206 | 111100 | 3776067250 | 29600 | 29650 | 29700 | 29550 | 1510 |
| 493 | 20231206 | 111000 | 3731366550 | 29600 | 29750 | 29750 | 29600 | 1175 |
| 494 | 20231206 | 110900 | 3696490150 | 29750 | 29800 | 29800 | 29750 | 37 |
| 495 | 20231206 | 110800 | 3695387900 | 29750 | 29750 | 29800 | 29700 | 544 |
| 496 | 20231206 | 110700 | 3679202950 | 29700 | 29700 | 29750 | 29700 | 452 |
| 497 | 20231206 | 110600 | 3665772150 | 29700 | 29700 | 29750 | 29650 | 460 |
| 498 | 20231206 | 110500 | 3652110100 | 29700 | 29650 | 29700 | 29650 | 310 |
| 499 | 20231206 | 110400 | 3642906500 | 29750 | 29700 | 29750 | 29650 | 363 |
| 500 | 20231206 | 110300 | 3632130200 | 29700 | 29650 | 29750 | 29650 | 193 |
| 501 | 20231206 | 110200 | 3626398150 | 29650 | 29700 | 29700 | 29650 | 600 |
| 502 | 20231206 | 110100 | 3608603050 | 29700 | 29700 | 29750 | 29650 | 139 |
| 503 | 20231206 | 110000 | 3604475250 | 29650 | 29750 | 29750 | 29650 | 144 |
| 504 | 20231206 | 105900 | 3600197400 | 29700 | 29700 | 29750 | 29700 | 416 |
| 505 | 20231206 | 105800 | 3587840200 | 29750 | 29800 | 29800 | 29750 | 324 |
| 506 | 20231206 | 105700 | 3578197700 | 29750 | 29700 | 29800 | 29700 | 374 |
| 507 | 20231206 | 105600 | 3567066000 | 29700 | 29750 | 29750 | 29700 | 258 |
| 508 | 20231206 | 105500 | 3559397150 | 29750 | 29750 | 29800 | 29750 | 416 |
| 509 | 20231206 | 105400 | 3547016900 | 29800 | 29750 | 29800 | 29700 | 517 |
| 510 | 20231206 | 105300 | 3531657600 | 29750 | 29800 | 29850 | 29700 | 674 |
| 511 | 20231206 | 105200 | 3511605500 | 29750 | 29850 | 29900 | 29750 | 1471 |
| 512 | 20231206 | 105100 | 3467741300 | 29850 | 29900 | 29900 | 29850 | 324 |
| 513 | 20231206 | 105000 | 3458062750 | 29900 | 29850 | 29900 | 29850 | 291 |
| 514 | 20231206 | 104900 | 3449370950 | 29850 | 29900 | 29900 | 29800 | 494 |
| 515 | 20231206 | 104800 | 3434627450 | 29900 | 29900 | 29900 | 29850 | 367 |
| 516 | 20231206 | 104700 | 3423671250 | 29900 | 29900 | 29900 | 29800 | 445 |
| 517 | 20231206 | 104600 | 3410392000 | 29850 | 29800 | 29850 | 29750 | 794 |
| 518 | 20231206 | 104500 | 3386703400 | 29800 | 29800 | 29850 | 29750 | 217 |
| 519 | 20231206 | 104400 | 3380240100 | 29800 | 29800 | 29850 | 29750 | 279 |
| 520 | 20231206 | 104300 | 3371930100 | 29800 | 29750 | 29850 | 29750 | 139 |
| 521 | 20231206 | 104200 | 3367794600 | 29800 | 29800 | 29800 | 29750 | 145 |
| 522 | 20231206 | 104100 | 3363474000 | 29800 | 29850 | 29850 | 29750 | 199 |
| 523 | 20231206 | 104000 | 3357543150 | 29850 | 29750 | 29850 | 29750 | 191 |
| 524 | 20231206 | 103900 | 3351854050 | 29750 | 29700 | 29800 | 29700 | 153 |
| 525 | 20231206 | 103800 | 3347303800 | 29700 | 29750 | 29800 | 29700 | 169 |
| 526 | 20231206 | 103700 | 3342276600 | 29800 | 29850 | 29850 | 29800 | 172 |
| 527 | 20231206 | 103600 | 3337146750 | 29850 | 29800 | 29850 | 29700 | 163 |
| 528 | 20231206 | 103500 | 3332301000 | 29850 | 29800 | 29850 | 29700 | 648 |
| 529 | 20231206 | 103400 | 3312994200 | 29800 | 29750 | 29800 | 29750 | 400 |
| 530 | 20231206 | 103300 | 3301084800 | 29700 | 29750 | 29750 | 29700 | 63 |
| 531 | 20231206 | 103200 | 3299212050 | 29700 | 29700 | 29750 | 29700 | 178 |
| 532 | 20231206 | 103100 | 3293923300 | 29750 | 29750 | 29750 | 29700 | 232 |
| 533 | 20231206 | 103000 | 3287025250 | 29750 | 29750 | 29750 | 29700 | 150 |
| 534 | 20231206 | 102900 | 3282566800 | 29700 | 29700 | 29750 | 29650 | 346 |
| 535 | 20231206 | 102800 | 3272291200 | 29700 | 29700 | 29750 | 29700 | 233 |
| 536 | 20231206 | 102700 | 3265367250 | 29700 | 29750 | 29750 | 29700 | 347 |
| 537 | 20231206 | 102600 | 3255056900 | 29800 | 29700 | 29800 | 29650 | 1140 |
| 538 | 20231206 | 102500 | 3221200300 | 29700 | 29750 | 29800 | 29700 | 1202 |
| 539 | 20231206 | 102400 | 3185490300 | 29800 | 29750 | 29800 | 29700 | 1574 |
| 540 | 20231206 | 102300 | 3138651300 | 29800 | 29850 | 29900 | 29750 | 1149 |
| 541 | 20231206 | 102200 | 3104411300 | 29850 | 29900 | 29900 | 29800 | 470 |
| 542 | 20231206 | 102100 | 3090379100 | 29950 | 29900 | 29950 | 29850 | 327 |
| 543 | 20231206 | 102000 | 3080606000 | 29950 | 29950 | 29950 | 29900 | 1020 |
| 544 | 20231206 | 101900 | 3050104150 | 29950 | 29950 | 29950 | 29900 | 1065 |
| 545 | 20231206 | 101800 | 3018214100 | 29950 | 29900 | 30000 | 29900 | 642 |
| 546 | 20231206 | 101700 | 2998992150 | 29950 | 29900 | 29950 | 29850 | 462 |
| 547 | 20231206 | 101600 | 2985182550 | 29900 | 29900 | 29950 | 29850 | 74 |
| 548 | 20231206 | 101500 | 2982971650 | 29900 | 29900 | 29950 | 29850 | 446 |
| 549 | 20231206 | 101400 | 2969646450 | 29900 | 29850 | 29900 | 29750 | 334 |
| 550 | 20231206 | 101300 | 2959670650 | 29850 | 29800 | 29850 | 29750 | 701 |
| 551 | 20231206 | 101200 | 2938785250 | 29850 | 29850 | 29950 | 29850 | 191 |
| 552 | 20231206 | 101100 | 2933080550 | 29850 | 30000 | 30000 | 29800 | 334 |
| 553 | 20231206 | 101000 | 2923108850 | 29950 | 29850 | 29950 | 29800 | 337 |
| 554 | 20231206 | 100900 | 2913038800 | 29950 | 29900 | 29950 | 29900 | 304 |
| 555 | 20231206 | 100800 | 2903936250 | 29900 | 29800 | 29950 | 29750 | 314 |
| 556 | 20231206 | 100700 | 2894571900 | 29800 | 29850 | 29850 | 29750 | 790 |
| 557 | 20231206 | 100600 | 2871007600 | 29900 | 29900 | 29950 | 29850 | 98 |
| 558 | 20231206 | 100500 | 2868078050 | 29900 | 29900 | 30050 | 29900 | 2551 |
| 559 | 20231206 | 100400 | 2791615000 | 29900 | 29800 | 29900 | 29800 | 633 |
| 560 | 20231206 | 100300 | 2772719500 | 29850 | 29850 | 29850 | 29750 | 694 |
| 561 | 20231206 | 100200 | 2752038450 | 29850 | 29850 | 29900 | 29800 | 470 |
| 562 | 20231206 | 100100 | 2738013500 | 29900 | 29950 | 30000 | 29800 | 1766 |
| 563 | 20231206 | 100000 | 2685254350 | 29950 | 29950 | 30000 | 29850 | 606 |
| 564 | 20231206 | 095900 | 2667089250 | 29950 | 30000 | 30000 | 29850 | 774 |
| 565 | 20231206 | 095800 | 2643936250 | 30000 | 29850 | 30100 | 29850 | 4974 |
| 566 | 20231206 | 095700 | 2494828950 | 29850 | 29850 | 29900 | 29800 | 370 |
| 567 | 20231206 | 095600 | 2483778650 | 29900 | 29850 | 29900 | 29850 | 566 |
| 568 | 20231206 | 095500 | 2466883250 | 29850 | 29750 | 29850 | 29700 | 423 |
| 569 | 20231206 | 095400 | 2454286250 | 29750 | 29750 | 29750 | 29700 | 240 |
| 570 | 20231206 | 095300 | 2447149450 | 29750 | 29600 | 29750 | 29550 | 1519 |
| 571 | 20231206 | 095200 | 2402111250 | 29550 | 29650 | 29650 | 29550 | 119 |
| 572 | 20231206 | 095100 | 2398585450 | 29600 | 29550 | 29600 | 29550 | 776 |
| 573 | 20231206 | 095000 | 2375623350 | 29550 | 29550 | 29600 | 29400 | 2913 |
| 574 | 20231206 | 094900 | 2289491200 | 29500 | 29450 | 29500 | 29450 | 911 |
| 575 | 20231206 | 094800 | 2262631500 | 29450 | 29400 | 29450 | 29400 | 844 |
| 576 | 20231206 | 094700 | 2237784300 | 29400 | 29400 | 29500 | 29350 | 1443 |
| 577 | 20231206 | 094600 | 2195310500 | 29350 | 29350 | 29500 | 29350 | 2534 |
| 578 | 20231206 | 094500 | 2120747800 | 29300 | 29300 | 29400 | 29300 | 1038 |
| 579 | 20231206 | 094400 | 2090334300 | 29400 | 29350 | 29400 | 29300 | 630 |
| 580 | 20231206 | 094300 | 2071845200 | 29350 | 29350 | 29400 | 29350 | 164 |
| 581 | 20231206 | 094200 | 2067030150 | 29400 | 29500 | 29500 | 29350 | 1438 |
| 582 | 20231206 | 094100 | 2024747850 | 29500 | 29500 | 29500 | 29450 | 128 |
| 583 | 20231206 | 094000 | 2020978150 | 29450 | 29450 | 29500 | 29400 | 248 |
| 584 | 20231206 | 093900 | 2013673750 | 29400 | 29350 | 29500 | 29350 | 1354 |
| 585 | 20231206 | 093800 | 1973820150 | 29300 | 29300 | 29400 | 29250 | 868 |
| 586 | 20231206 | 093700 | 1948386950 | 29350 | 29250 | 29400 | 29250 | 163 |
| 587 | 20231206 | 093600 | 1943608800 | 29250 | 29300 | 29400 | 29200 | 4586 |
| 588 | 20231206 | 093500 | 1809265800 | 29350 | 29350 | 29350 | 29350 | 204 |
| 589 | 20231206 | 093400 | 1803278400 | 29400 | 29400 | 29500 | 29350 | 244 |
| 590 | 20231206 | 093300 | 1796113200 | 29450 | 29450 | 29450 | 29350 | 2552 |
| 591 | 20231206 | 093200 | 1721168700 | 29450 | 29550 | 29550 | 29450 | 891 |
| 592 | 20231206 | 093100 | 1694904700 | 29500 | 29450 | 29550 | 29450 | 66 |
| 593 | 20231206 | 093000 | 1692957700 | 29500 | 29500 | 29550 | 29400 | 771 |
| 594 | 20231206 | 092900 | 1670271250 | 29400 | 29500 | 29500 | 29400 | 2067 |
| 595 | 20231206 | 092800 | 1609408300 | 29500 | 29500 | 29550 | 29450 | 152 |
| 596 | 20231206 | 092700 | 1604922300 | 29550 | 29600 | 29600 | 29500 | 2069 |
| 597 | 20231206 | 092600 | 1543757200 | 29600 | 29700 | 29750 | 29600 | 1827 |
| 598 | 20231206 | 092500 | 1489529550 | 29700 | 29700 | 29750 | 29650 | 649 |
| 599 | 20231206 | 092400 | 1470254250 | 29700 | 29750 | 29850 | 29700 | 1371 |
| 600 | 20231206 | 092300 | 1429513000 | 29850 | 29900 | 29900 | 29800 | 2008 |
| 601 | 20231206 | 092200 | 1369573450 | 29900 | 29850 | 29900 | 29800 | 106 |
| 602 | 20231206 | 092100 | 1366405150 | 29900 | 29850 | 29950 | 29800 | 1433 |
| 603 | 20231206 | 092000 | 1323592450 | 29850 | 29950 | 29950 | 29850 | 1554 |
| 604 | 20231206 | 091900 | 1277114450 | 29950 | 29900 | 30000 | 29850 | 977 |
| 605 | 20231206 | 091800 | 1247853800 | 29900 | 29800 | 29900 | 29800 | 783 |
| 606 | 20231206 | 091700 | 1224459000 | 29700 | 29800 | 29850 | 29650 | 760 |
| 607 | 20231206 | 091600 | 1201858350 | 29800 | 29600 | 29850 | 29600 | 6101 |
| 608 | 20231206 | 091500 | 1019786250 | 29700 | 29650 | 29750 | 29500 | 906 |
| 609 | 20231206 | 091400 | 992965100 | 29650 | 29800 | 29800 | 29650 | 477 |
| 610 | 20231206 | 091300 | 978794650 | 29800 | 29850 | 29850 | 29650 | 984 |
| 611 | 20231206 | 091200 | 949498400 | 29850 | 29800 | 29850 | 29800 | 477 |
| 612 | 20231206 | 091100 | 935269000 | 29800 | 29800 | 29850 | 29750 | 662 |
| 613 | 20231206 | 091000 | 915537600 | 29800 | 29600 | 29800 | 29500 | 2096 |
| 614 | 20231206 | 090900 | 853388600 | 29500 | 29550 | 29600 | 29500 | 1120 |
| 615 | 20231206 | 090800 | 820343700 | 29550 | 29600 | 29750 | 29550 | 865 |
| 616 | 20231206 | 090700 | 794769200 | 29550 | 29800 | 29800 | 29550 | 919 |
| 617 | 20231206 | 090600 | 767533000 | 29800 | 29800 | 29850 | 29600 | 1285 |
| 618 | 20231206 | 090500 | 729339250 | 29800 | 29650 | 29800 | 29600 | 312 |
| 619 | 20231206 | 090400 | 720086300 | 29700 | 29900 | 29900 | 29700 | 1224 |
| 620 | 20231206 | 090300 | 683642650 | 29900 | 29700 | 30000 | 29700 | 1360 |
| 621 | 20231206 | 090200 | 643086950 | 29650 | 29650 | 29800 | 29550 | 2252 |
| 622 | 20231206 | 090100 | 576386050 | 29650 | 30100 | 30100 | 29600 | 6641 |
| 623 | 20231206 | 090000 | 377893600 | 30100 | 29900 | 30100 | 29850 | 12623 |