30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 3 | 20231213 | 183300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231213 | 183200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231213 | 183100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231213 | 183000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231213 | 182900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231213 | 182800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231213 | 182700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231213 | 182600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231213 | 182500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231213 | 182400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231213 | 182300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231213 | 182200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231213 | 182100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231213 | 182000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231213 | 181900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231213 | 181800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231213 | 181700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231213 | 181600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231213 | 181500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231213 | 181400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231213 | 181300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231213 | 181200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231213 | 181100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231213 | 181000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231213 | 180900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231213 | 180800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231213 | 180700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231213 | 180600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231213 | 180500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231213 | 180400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 33 | 20231213 | 180300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231213 | 180200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231213 | 180100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231213 | 180000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231213 | 175900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231213 | 175800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231213 | 175700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231213 | 175600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231213 | 175500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231213 | 175400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231213 | 175300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231213 | 175200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231213 | 175100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231213 | 175000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231213 | 174900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231213 | 174800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231213 | 174700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231213 | 174600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231213 | 174500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231213 | 174400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231213 | 174300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231213 | 174200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231213 | 174100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231213 | 174000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231213 | 173900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231213 | 173800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231213 | 173700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231213 | 173600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231213 | 173500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231213 | 173400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 63 | 20231213 | 173300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231213 | 173200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231213 | 173100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231213 | 173000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231213 | 172900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231213 | 172800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231213 | 172700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231213 | 172600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231213 | 172500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231213 | 172400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231213 | 172300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231213 | 172200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231213 | 172100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231213 | 172000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231213 | 171900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231213 | 171800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231213 | 171700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231213 | 171600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231213 | 171500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231213 | 171400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231213 | 171300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231213 | 171200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231213 | 171100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231213 | 171000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231213 | 170900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231213 | 170800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231213 | 170700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231213 | 170600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231213 | 170500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231213 | 170400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 93 | 20231213 | 170300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231213 | 170200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231213 | 170100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231213 | 170000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231213 | 165900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231213 | 165800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231213 | 165700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231213 | 165600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231213 | 165500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231213 | 165400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231213 | 165300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231213 | 165200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231213 | 165100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231213 | 165000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231213 | 164900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231213 | 164800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231213 | 164700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231213 | 164600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231213 | 164500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231213 | 164400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231213 | 164300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231213 | 164200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231213 | 164100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231213 | 164000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231213 | 163900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231213 | 163800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231213 | 163700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231213 | 163600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231213 | 163500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231213 | 163400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 123 | 20231213 | 163300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231213 | 163200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231213 | 163100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231213 | 163000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231213 | 162900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231213 | 162800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231213 | 162700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231213 | 162600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231213 | 162500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231213 | 162400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231213 | 162300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231213 | 162200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231213 | 162100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231213 | 162000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231213 | 161900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231213 | 161800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231213 | 161700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231213 | 161600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231213 | 161500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231213 | 161400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231213 | 161300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231213 | 161200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231213 | 161100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231213 | 161000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231213 | 160900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231213 | 160800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231213 | 160700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231213 | 160600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231213 | 160500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231213 | 160400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 153 | 20231213 | 160300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231213 | 160200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231213 | 160100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231213 | 160000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231213 | 155900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231213 | 155800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231213 | 155700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231213 | 155600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231213 | 155500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231213 | 155400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231213 | 155300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231213 | 155200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231213 | 155100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231213 | 155000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231213 | 154900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231213 | 154800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231213 | 154700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231213 | 154600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231213 | 154500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231213 | 154400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231213 | 154300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231213 | 154200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231213 | 154100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231213 | 154000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231213 | 153900 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231213 | 153800 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231213 | 153700 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231213 | 153600 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231213 | 153500 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231213 | 153400 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 183 | 20231213 | 153300 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231213 | 153200 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231213 | 153100 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231213 | 153000 | 5344824350 | 29450 | 29450 | 29450 | 29450 | 9489 |
| 187 | 20231213 | 152900 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20231213 | 152800 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20231213 | 152700 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20231213 | 152600 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20231213 | 152500 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20231213 | 152400 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20231213 | 152300 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20231213 | 152200 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20231213 | 152100 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20231213 | 152000 | 5065373300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20231213 | 151900 | 5065373300 | 29650 | 29600 | 29700 | 29600 | 2194 |
| 198 | 20231213 | 151800 | 5000384350 | 29650 | 29700 | 29700 | 29600 | 337 |
| 199 | 20231213 | 151700 | 4990389000 | 29650 | 29650 | 29650 | 29650 | 65 |
| 200 | 20231213 | 151600 | 4988461750 | 29650 | 29650 | 29650 | 29650 | 255 |
| 201 | 20231213 | 151500 | 4980901000 | 29650 | 29600 | 29650 | 29600 | 13 |
| 202 | 20231213 | 151400 | 4980515950 | 29650 | 29650 | 29650 | 29650 | 133 |
| 203 | 20231213 | 151300 | 4976572500 | 29650 | 29650 | 29650 | 29650 | 102 |
| 204 | 20231213 | 151200 | 4973548200 | 29700 | 29650 | 29700 | 29650 | 63 |
| 205 | 20231213 | 151100 | 4971680150 | 29650 | 29700 | 29700 | 29650 | 56 |
| 206 | 20231213 | 151000 | 4970019450 | 29650 | 29650 | 29650 | 29650 | 7 |
| 207 | 20231213 | 150900 | 4969811900 | 29650 | 29650 | 29650 | 29650 | 877 |
| 208 | 20231213 | 150800 | 4943808850 | 29600 | 29700 | 29700 | 29600 | 852 |
| 209 | 20231213 | 150700 | 4918546750 | 29650 | 29700 | 29700 | 29650 | 535 |
| 210 | 20231213 | 150600 | 4902683900 | 29700 | 29750 | 29750 | 29700 | 1354 |
| 211 | 20231213 | 150500 | 4862462600 | 29750 | 29750 | 29750 | 29750 | 29 |
| 212 | 20231213 | 150400 | 4861599850 | 29700 | 29750 | 29750 | 29700 | 41 |
| 213 | 20231213 | 150300 | 4860382100 | 29700 | 29700 | 29750 | 29700 | 23 |
| 214 | 20231213 | 150200 | 4859698500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20231213 | 150100 | 4859698500 | 29700 | 29700 | 29700 | 29700 | 17 |
| 216 | 20231213 | 150000 | 4859193600 | 29750 | 29700 | 29750 | 29700 | 67 |
| 217 | 20231213 | 145900 | 4857203100 | 29750 | 29850 | 29850 | 29750 | 213 |
| 218 | 20231213 | 145800 | 4850866250 | 29800 | 29750 | 29850 | 29750 | 493 |
| 219 | 20231213 | 145700 | 4836174600 | 29800 | 29850 | 29850 | 29750 | 670 |
| 220 | 20231213 | 145600 | 4816176400 | 29850 | 29700 | 29850 | 29700 | 1600 |
| 221 | 20231213 | 145500 | 4768565300 | 29700 | 29750 | 29750 | 29700 | 101 |
| 222 | 20231213 | 145400 | 4765565550 | 29750 | 29750 | 29750 | 29700 | 1101 |
| 223 | 20231213 | 145300 | 4732860800 | 29750 | 29800 | 29800 | 29750 | 145 |
| 224 | 20231213 | 145200 | 4728547000 | 29800 | 29800 | 29800 | 29800 | 6 |
| 225 | 20231213 | 145100 | 4728368200 | 29800 | 29800 | 29800 | 29800 | 59 |
| 226 | 20231213 | 145000 | 4726610000 | 29800 | 29800 | 29800 | 29800 | 569 |
| 227 | 20231213 | 144900 | 4709653800 | 29800 | 29850 | 29850 | 29800 | 338 |
| 228 | 20231213 | 144800 | 4699576050 | 29850 | 29850 | 29850 | 29850 | 353 |
| 229 | 20231213 | 144700 | 4689039000 | 29850 | 29850 | 29850 | 29800 | 488 |
| 230 | 20231213 | 144600 | 4674476500 | 29850 | 29800 | 29850 | 29800 | 512 |
| 231 | 20231213 | 144500 | 4659196350 | 29800 | 29850 | 29850 | 29800 | 471 |
| 232 | 20231213 | 144400 | 4645137300 | 29850 | 29800 | 29850 | 29800 | 1423 |
| 233 | 20231213 | 144300 | 4602663500 | 29800 | 29850 | 29850 | 29800 | 4 |
| 234 | 20231213 | 144200 | 4602544250 | 29800 | 29800 | 29800 | 29800 | 90 |
| 235 | 20231213 | 144100 | 4599862250 | 29800 | 29800 | 29800 | 29800 | 55 |
| 236 | 20231213 | 144000 | 4598223250 | 29800 | 29850 | 29850 | 29800 | 287 |
| 237 | 20231213 | 143900 | 4589657900 | 29850 | 29850 | 29850 | 29850 | 351 |
| 238 | 20231213 | 143800 | 4579180550 | 29850 | 29800 | 29900 | 29800 | 357 |
| 239 | 20231213 | 143700 | 4568526800 | 29800 | 29800 | 29900 | 29800 | 1042 |
| 240 | 20231213 | 143600 | 4537421550 | 29800 | 29800 | 29800 | 29800 | 41 |
| 241 | 20231213 | 143500 | 4536199750 | 29800 | 29800 | 29800 | 29800 | 31 |
| 242 | 20231213 | 143400 | 4535275950 | 29800 | 29850 | 29850 | 29800 | 506 |
| 243 | 20231213 | 143300 | 4520174600 | 29800 | 29850 | 29850 | 29800 | 387 |
| 244 | 20231213 | 143200 | 4508632000 | 29850 | 29800 | 29850 | 29800 | 354 |
| 245 | 20231213 | 143100 | 4498066700 | 29850 | 29850 | 29850 | 29750 | 408 |
| 246 | 20231213 | 143000 | 4485893400 | 29850 | 29850 | 29850 | 29850 | 702 |
| 247 | 20231213 | 142900 | 4464938700 | 29800 | 29750 | 29800 | 29750 | 848 |
| 248 | 20231213 | 142800 | 4439672850 | 29750 | 29750 | 29750 | 29750 | 65 |
| 249 | 20231213 | 142700 | 4437739100 | 29750 | 29800 | 29800 | 29750 | 283 |
| 250 | 20231213 | 142600 | 4429307250 | 29800 | 29800 | 29800 | 29800 | 501 |
| 251 | 20231213 | 142500 | 4414377450 | 29800 | 29750 | 29800 | 29750 | 297 |
| 252 | 20231213 | 142400 | 4405534100 | 29800 | 29750 | 29800 | 29750 | 1190 |
| 253 | 20231213 | 142300 | 4370102100 | 29750 | 29750 | 29750 | 29750 | 206 |
| 254 | 20231213 | 142200 | 4363973600 | 29750 | 29800 | 29800 | 29750 | 416 |
| 255 | 20231213 | 142100 | 4351590000 | 29800 | 29800 | 29800 | 29800 | 466 |
| 256 | 20231213 | 142000 | 4337703200 | 29800 | 29800 | 29800 | 29750 | 2237 |
| 257 | 20231213 | 141900 | 4271106600 | 29800 | 29800 | 29800 | 29750 | 176 |
| 258 | 20231213 | 141800 | 4265864550 | 29800 | 29850 | 29850 | 29800 | 451 |
| 259 | 20231213 | 141700 | 4252424700 | 29850 | 29800 | 29850 | 29800 | 182 |
| 260 | 20231213 | 141600 | 4247001050 | 29800 | 29800 | 29850 | 29800 | 413 |
| 261 | 20231213 | 141500 | 4234693600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 262 | 20231213 | 141400 | 4234693600 | 29800 | 29800 | 29800 | 29800 | 108 |
| 263 | 20231213 | 141300 | 4231475200 | 29800 | 29800 | 29800 | 29800 | 60 |
| 264 | 20231213 | 141200 | 4229687200 | 29800 | 29800 | 29800 | 29750 | 117 |
| 265 | 20231213 | 141100 | 4226200950 | 29800 | 29800 | 29800 | 29800 | 48 |
| 266 | 20231213 | 141000 | 4224770550 | 29800 | 29800 | 29800 | 29800 | 54 |
| 267 | 20231213 | 140900 | 4223161350 | 29800 | 29850 | 29850 | 29800 | 58 |
| 268 | 20231213 | 140800 | 4221432900 | 29850 | 29750 | 29850 | 29750 | 52 |
| 269 | 20231213 | 140700 | 4219884750 | 29750 | 29800 | 29850 | 29750 | 90 |
| 270 | 20231213 | 140600 | 4217205650 | 29750 | 29750 | 29800 | 29750 | 108 |
| 271 | 20231213 | 140500 | 4213991550 | 29750 | 29750 | 29750 | 29750 | 10 |
| 272 | 20231213 | 140400 | 4213694050 | 29800 | 29800 | 29800 | 29800 | 753 |
| 273 | 20231213 | 140300 | 4191254650 | 29800 | 29850 | 29850 | 29800 | 169 |
| 274 | 20231213 | 140200 | 4186217900 | 29850 | 29850 | 29850 | 29850 | 1 |
| 275 | 20231213 | 140100 | 4186188050 | 29850 | 29800 | 29850 | 29800 | 124 |
| 276 | 20231213 | 140000 | 4182491850 | 29800 | 29800 | 29800 | 29800 | 55 |
| 277 | 20231213 | 135900 | 4180852850 | 29800 | 29800 | 29800 | 29800 | 95 |
| 278 | 20231213 | 135800 | 4178021850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 279 | 20231213 | 135700 | 4178021850 | 29800 | 29850 | 29850 | 29800 | 98 |
| 280 | 20231213 | 135600 | 4175101350 | 29850 | 29800 | 29850 | 29800 | 19 |
| 281 | 20231213 | 135500 | 4174534400 | 29800 | 29850 | 29850 | 29800 | 32 |
| 282 | 20231213 | 135400 | 4173580750 | 29800 | 29800 | 29850 | 29800 | 168 |
| 283 | 20231213 | 135300 | 4168571700 | 29850 | 29850 | 29850 | 29800 | 57 |
| 284 | 20231213 | 135200 | 4166872250 | 29850 | 29850 | 29850 | 29850 | 12 |
| 285 | 20231213 | 135100 | 4166514050 | 29800 | 29800 | 29800 | 29800 | 55 |
| 286 | 20231213 | 135000 | 4164875050 | 29800 | 29850 | 29900 | 29800 | 70 |
| 287 | 20231213 | 134900 | 4162788150 | 29800 | 29800 | 29800 | 29800 | 0 |
| 288 | 20231213 | 134800 | 4162788150 | 29800 | 29800 | 29850 | 29800 | 86 |
| 289 | 20231213 | 134700 | 4160225300 | 29900 | 29900 | 29900 | 29900 | 1 |
| 290 | 20231213 | 134600 | 4160195400 | 29800 | 29850 | 29850 | 29800 | 97 |
| 291 | 20231213 | 134500 | 4157304550 | 29850 | 29850 | 29850 | 29850 | 6 |
| 292 | 20231213 | 134400 | 4157125450 | 29850 | 29850 | 29900 | 29850 | 132 |
| 293 | 20231213 | 134300 | 4153185000 | 29850 | 29850 | 29850 | 29850 | 1 |
| 294 | 20231213 | 134200 | 4153155150 | 29800 | 29800 | 29800 | 29750 | 108 |
| 295 | 20231213 | 134100 | 4149938300 | 29800 | 29850 | 29850 | 29800 | 399 |
| 296 | 20231213 | 134000 | 4138046250 | 29850 | 29800 | 29850 | 29800 | 37 |
| 297 | 20231213 | 133900 | 4136943300 | 29850 | 29850 | 29850 | 29850 | 4 |
| 298 | 20231213 | 133800 | 4136823900 | 29800 | 29800 | 29850 | 29800 | 254 |
| 299 | 20231213 | 133700 | 4129254650 | 29750 | 29800 | 29800 | 29750 | 92 |
| 300 | 20231213 | 133600 | 4126517600 | 29800 | 29800 | 29800 | 29800 | 506 |
| 301 | 20231213 | 133500 | 4111438800 | 29800 | 29800 | 29900 | 29800 | 1237 |
| 302 | 20231213 | 133400 | 4074568600 | 29750 | 29750 | 29750 | 29750 | 0 |
| 303 | 20231213 | 133300 | 4074568600 | 29750 | 29750 | 29800 | 29750 | 457 |
| 304 | 20231213 | 133200 | 4060971700 | 29800 | 29750 | 29800 | 29750 | 115 |
| 305 | 20231213 | 133100 | 4057550400 | 29750 | 29700 | 29750 | 29700 | 149 |
| 306 | 20231213 | 133000 | 4053119150 | 29750 | 29750 | 29750 | 29750 | 1 |
| 307 | 20231213 | 132900 | 4053089400 | 29700 | 29700 | 29700 | 29700 | 297 |
| 308 | 20231213 | 132800 | 4044268500 | 29700 | 29700 | 29750 | 29700 | 77 |
| 309 | 20231213 | 132700 | 4041981300 | 29700 | 29700 | 29700 | 29700 | 249 |
| 310 | 20231213 | 132600 | 4034586000 | 29700 | 29700 | 29700 | 29650 | 1757 |
| 311 | 20231213 | 132500 | 3982405850 | 29650 | 29650 | 29700 | 29500 | 14295 |
| 312 | 20231213 | 132400 | 3559595600 | 29700 | 29850 | 29850 | 29650 | 9483 |
| 313 | 20231213 | 132300 | 3277764700 | 29800 | 29800 | 29800 | 29800 | 1 |
| 314 | 20231213 | 132200 | 3277734900 | 29800 | 29800 | 29800 | 29800 | 85 |
| 315 | 20231213 | 132100 | 3275201900 | 29800 | 29850 | 29850 | 29800 | 200 |
| 316 | 20231213 | 132000 | 3269236900 | 29850 | 29850 | 29850 | 29850 | 115 |
| 317 | 20231213 | 131900 | 3265804150 | 29850 | 29850 | 29850 | 29850 | 55 |
| 318 | 20231213 | 131800 | 3264162400 | 29850 | 29900 | 29900 | 29850 | 186 |
| 319 | 20231213 | 131700 | 3258608750 | 29900 | 29900 | 29900 | 29900 | 5 |
| 320 | 20231213 | 131600 | 3258459250 | 29800 | 29850 | 29900 | 29800 | 193 |
| 321 | 20231213 | 131500 | 3252700800 | 29850 | 29850 | 29850 | 29850 | 115 |
| 322 | 20231213 | 131400 | 3249268050 | 29800 | 29800 | 29800 | 29800 | 62 |
| 323 | 20231213 | 131300 | 3247420450 | 29800 | 29800 | 29850 | 29800 | 346 |
| 324 | 20231213 | 131200 | 3237109150 | 29800 | 29800 | 29850 | 29800 | 1131 |
| 325 | 20231213 | 131100 | 3203400350 | 29850 | 29850 | 29850 | 29800 | 82 |
| 326 | 20231213 | 131000 | 3200955650 | 29850 | 29850 | 29850 | 29800 | 101 |
| 327 | 20231213 | 130900 | 3197944050 | 29850 | 29850 | 29850 | 29850 | 52 |
| 328 | 20231213 | 130800 | 3196391850 | 29850 | 29850 | 29850 | 29850 | 3189 |
| 329 | 20231213 | 130700 | 3101200200 | 29900 | 29950 | 29950 | 29900 | 3586 |
| 330 | 20231213 | 130600 | 2993978750 | 29950 | 29950 | 29950 | 29950 | 51 |
| 331 | 20231213 | 130500 | 2992451300 | 29950 | 29950 | 29950 | 29950 | 3 |
| 332 | 20231213 | 130400 | 2992361450 | 29950 | 29900 | 29950 | 29900 | 285 |
| 333 | 20231213 | 130300 | 2983829350 | 29950 | 29900 | 29950 | 29900 | 153 |
| 334 | 20231213 | 130200 | 2979251600 | 29950 | 29950 | 29950 | 29950 | 4 |
| 335 | 20231213 | 130100 | 2979131800 | 29950 | 29900 | 29950 | 29900 | 87 |
| 336 | 20231213 | 130000 | 2976530450 | 29950 | 29950 | 29950 | 29900 | 108 |
| 337 | 20231213 | 125900 | 2973296100 | 29900 | 29900 | 29950 | 29900 | 96 |
| 338 | 20231213 | 125800 | 2970422600 | 29900 | 29950 | 29950 | 29900 | 135 |
| 339 | 20231213 | 125700 | 2966383050 | 29900 | 29950 | 29950 | 29900 | 56 |
| 340 | 20231213 | 125600 | 2964708600 | 29900 | 29900 | 29900 | 29900 | 30 |
| 341 | 20231213 | 125500 | 2963811600 | 29950 | 29900 | 29950 | 29900 | 30 |
| 342 | 20231213 | 125400 | 2962913600 | 29950 | 29900 | 29950 | 29900 | 180 |
| 343 | 20231213 | 125300 | 2957530150 | 29950 | 29950 | 29950 | 29900 | 13 |
| 344 | 20231213 | 125200 | 2957140900 | 29950 | 29900 | 29950 | 29900 | 70 |
| 345 | 20231213 | 125100 | 2955046300 | 29900 | 29900 | 29900 | 29900 | 55 |
| 346 | 20231213 | 125000 | 2953401800 | 29950 | 29900 | 29950 | 29900 | 93 |
| 347 | 20231213 | 124900 | 2950621050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 348 | 20231213 | 124800 | 2950621050 | 29950 | 29900 | 29950 | 29900 | 92 |
| 349 | 20231213 | 124700 | 2947870150 | 29950 | 29950 | 29950 | 29950 | 13 |
| 350 | 20231213 | 124600 | 2947480800 | 29950 | 29900 | 29950 | 29900 | 58 |
| 351 | 20231213 | 124500 | 2945745250 | 29900 | 30000 | 30000 | 29900 | 116 |
| 352 | 20231213 | 124400 | 2942276750 | 29950 | 29950 | 29950 | 29950 | 714 |
| 353 | 20231213 | 124300 | 2920892450 | 29950 | 29950 | 29950 | 29950 | 168 |
| 354 | 20231213 | 124200 | 2915860850 | 29950 | 29950 | 29950 | 29950 | 325 |
| 355 | 20231213 | 124100 | 2906127100 | 29950 | 29950 | 29950 | 29950 | 94 |
| 356 | 20231213 | 124000 | 2903311800 | 29950 | 29950 | 29950 | 29950 | 3 |
| 357 | 20231213 | 123900 | 2903221950 | 29950 | 29950 | 29950 | 29950 | 89 |
| 358 | 20231213 | 123800 | 2900556400 | 29950 | 29950 | 29950 | 29950 | 6 |
| 359 | 20231213 | 123700 | 2900376700 | 30000 | 29950 | 30000 | 29950 | 173 |
| 360 | 20231213 | 123600 | 2895195300 | 29950 | 29950 | 29950 | 29950 | 85 |
| 361 | 20231213 | 123500 | 2892649550 | 29950 | 29950 | 29950 | 29950 | 126 |
| 362 | 20231213 | 123400 | 2888875850 | 29950 | 30000 | 30000 | 29950 | 3 |
| 363 | 20231213 | 123300 | 2888785900 | 30000 | 29950 | 30000 | 29950 | 42 |
| 364 | 20231213 | 123200 | 2887527500 | 30000 | 29950 | 30000 | 29950 | 183 |
| 365 | 20231213 | 123100 | 2882046600 | 29950 | 30000 | 30000 | 29950 | 20 |
| 366 | 20231213 | 123000 | 2881446750 | 29950 | 29950 | 29950 | 29950 | 35 |
| 367 | 20231213 | 122900 | 2880398500 | 29950 | 29950 | 29950 | 29950 | 60 |
| 368 | 20231213 | 122800 | 2878601500 | 29950 | 29950 | 29950 | 29950 | 91 |
| 369 | 20231213 | 122700 | 2875876050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 370 | 20231213 | 122600 | 2875876050 | 30000 | 29950 | 30000 | 29950 | 105 |
| 371 | 20231213 | 122500 | 2872730800 | 30000 | 30000 | 30000 | 30000 | 2 |
| 372 | 20231213 | 122400 | 2872670800 | 29950 | 29950 | 29950 | 29950 | 99 |
| 373 | 20231213 | 122300 | 2869705750 | 29950 | 29950 | 29950 | 29950 | 55 |
| 374 | 20231213 | 122200 | 2868058500 | 29950 | 29950 | 29950 | 29950 | 30 |
| 375 | 20231213 | 122100 | 2867160000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 376 | 20231213 | 122000 | 2867160000 | 29950 | 29950 | 29950 | 29950 | 147 |
| 377 | 20231213 | 121900 | 2862757350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 378 | 20231213 | 121800 | 2862757350 | 30000 | 29950 | 30000 | 29950 | 3 |
| 379 | 20231213 | 121700 | 2862667450 | 29950 | 29950 | 29950 | 29950 | 652 |
| 380 | 20231213 | 121600 | 2843140050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 381 | 20231213 | 121500 | 2843140050 | 29950 | 29950 | 29950 | 29950 | 91 |
| 382 | 20231213 | 121400 | 2840414600 | 29950 | 29950 | 30000 | 29950 | 140 |
| 383 | 20231213 | 121300 | 2836221550 | 29950 | 29950 | 29950 | 29950 | 89 |
| 384 | 20231213 | 121200 | 2833556000 | 29950 | 29950 | 29950 | 29950 | 105 |
| 385 | 20231213 | 121100 | 2830411250 | 29950 | 29900 | 29950 | 29900 | 62 |
| 386 | 20231213 | 121000 | 2828557350 | 29900 | 29950 | 29950 | 29900 | 1008 |
| 387 | 20231213 | 120900 | 2798390350 | 29950 | 29950 | 29950 | 29950 | 40 |
| 388 | 20231213 | 120800 | 2797192350 | 30000 | 30000 | 30000 | 30000 | 1 |
| 389 | 20231213 | 120700 | 2797162350 | 29950 | 29950 | 30000 | 29950 | 151 |
| 390 | 20231213 | 120600 | 2792639800 | 29950 | 29950 | 29950 | 29950 | 3 |
| 391 | 20231213 | 120500 | 2792549950 | 29950 | 29950 | 29950 | 29950 | 31 |
| 392 | 20231213 | 120400 | 2791621500 | 29950 | 30000 | 30000 | 29950 | 64 |
| 393 | 20231213 | 120300 | 2789704600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 394 | 20231213 | 120200 | 2789704600 | 29950 | 29950 | 30000 | 29950 | 103 |
| 395 | 20231213 | 120100 | 2786619600 | 29950 | 29950 | 29950 | 29950 | 55 |
| 396 | 20231213 | 120000 | 2784972350 | 29950 | 29950 | 29950 | 29950 | 36 |
| 397 | 20231213 | 115900 | 2783894150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 398 | 20231213 | 115800 | 2783894150 | 29950 | 29950 | 29950 | 29950 | 159 |
| 399 | 20231213 | 115700 | 2779132100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 400 | 20231213 | 115600 | 2779132100 | 29950 | 29950 | 29950 | 29950 | 35 |
| 401 | 20231213 | 115500 | 2778083850 | 29950 | 29950 | 30000 | 29950 | 57 |
| 402 | 20231213 | 115400 | 2776376650 | 29950 | 29950 | 29950 | 29950 | 90 |
| 403 | 20231213 | 115300 | 2773681150 | 30000 | 30000 | 30000 | 30000 | 514 |
| 404 | 20231213 | 115200 | 2758261150 | 30000 | 29950 | 30000 | 29950 | 118 |
| 405 | 20231213 | 115100 | 2754725450 | 29950 | 29950 | 29950 | 29950 | 46 |
| 406 | 20231213 | 115000 | 2753347750 | 29950 | 29950 | 29950 | 29950 | 4 |
| 407 | 20231213 | 114900 | 2753227950 | 29900 | 29950 | 29950 | 29900 | 126 |
| 408 | 20231213 | 114800 | 2749457300 | 30000 | 29950 | 30000 | 29950 | 60 |
| 409 | 20231213 | 114700 | 2747660250 | 29900 | 29950 | 29950 | 29900 | 36 |
| 410 | 20231213 | 114600 | 2746583750 | 29950 | 29950 | 29950 | 29950 | 2 |
| 411 | 20231213 | 114500 | 2746523850 | 29900 | 29950 | 29950 | 29900 | 146 |
| 412 | 20231213 | 114400 | 2742158400 | 29950 | 29950 | 29950 | 29950 | 2 |
| 413 | 20231213 | 114300 | 2742098500 | 29950 | 29900 | 29950 | 29900 | 66 |
| 414 | 20231213 | 114200 | 2740124800 | 29950 | 29950 | 29950 | 29900 | 57 |
| 415 | 20231213 | 114100 | 2738420400 | 29900 | 29900 | 29900 | 29900 | 60 |
| 416 | 20231213 | 114000 | 2736626400 | 29950 | 29950 | 29950 | 29950 | 60 |
| 417 | 20231213 | 113900 | 2734829400 | 29950 | 29950 | 30000 | 29950 | 92 |
| 418 | 20231213 | 113800 | 2732073950 | 30000 | 30000 | 30000 | 30000 | 5 |
| 419 | 20231213 | 113700 | 2731923950 | 29950 | 29950 | 29950 | 29950 | 208 |
| 420 | 20231213 | 113600 | 2725694350 | 29950 | 29950 | 29950 | 29950 | 371 |
| 421 | 20231213 | 113500 | 2714582900 | 30000 | 30000 | 30000 | 30000 | 15 |
| 422 | 20231213 | 113400 | 2714132900 | 30000 | 29950 | 30000 | 29950 | 260 |
| 423 | 20231213 | 113300 | 2706345700 | 29950 | 29950 | 29950 | 29950 | 336 |
| 424 | 20231213 | 113200 | 2696282500 | 29950 | 30000 | 30000 | 29950 | 1666 |
| 425 | 20231213 | 113100 | 2646320800 | 30000 | 30050 | 30050 | 30000 | 12 |
| 426 | 20231213 | 113000 | 2645960750 | 30000 | 30050 | 30050 | 30000 | 87 |
| 427 | 20231213 | 112900 | 2643350700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 428 | 20231213 | 112800 | 2643350700 | 30050 | 30050 | 30050 | 30050 | 1064 |
| 429 | 20231213 | 112700 | 2611377500 | 30050 | 30050 | 30100 | 30050 | 125 |
| 430 | 20231213 | 112600 | 2607618000 | 30050 | 30050 | 30050 | 30050 | 31 |
| 431 | 20231213 | 112500 | 2606686450 | 30100 | 30100 | 30100 | 30100 | 1 |
| 432 | 20231213 | 112400 | 2606656350 | 30050 | 30050 | 30050 | 30050 | 115 |
| 433 | 20231213 | 112300 | 2603200600 | 30050 | 30100 | 30100 | 30050 | 574 |
| 434 | 20231213 | 112200 | 2585924750 | 30150 | 30150 | 30150 | 30150 | 4 |
| 435 | 20231213 | 112100 | 2585804150 | 30150 | 30150 | 30150 | 30150 | 0 |
| 436 | 20231213 | 112000 | 2585804150 | 30150 | 30150 | 30150 | 30150 | 1 |
| 437 | 20231213 | 111900 | 2585774000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 438 | 20231213 | 111800 | 2585774000 | 30150 | 30150 | 30150 | 30150 | 2 |
| 439 | 20231213 | 111700 | 2585713700 | 30100 | 30150 | 30150 | 30100 | 4 |
| 440 | 20231213 | 111600 | 2585593250 | 30100 | 30100 | 30100 | 30100 | 1 |
| 441 | 20231213 | 111500 | 2585563150 | 30100 | 30100 | 30100 | 30100 | 2 |
| 442 | 20231213 | 111400 | 2585502950 | 30100 | 30100 | 30100 | 30100 | 11 |
| 443 | 20231213 | 111300 | 2585171850 | 30100 | 30100 | 30100 | 30100 | 6 |
| 444 | 20231213 | 111200 | 2584991250 | 30150 | 30100 | 30150 | 30100 | 2 |
| 445 | 20231213 | 111100 | 2584931000 | 30100 | 30100 | 30100 | 30100 | 4 |
| 446 | 20231213 | 111000 | 2584810600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 447 | 20231213 | 110900 | 2584810600 | 30100 | 30100 | 30100 | 30100 | 428 |
| 448 | 20231213 | 110800 | 2571927800 | 30100 | 30100 | 30100 | 30100 | 10 |
| 449 | 20231213 | 110700 | 2571626800 | 30100 | 30100 | 30100 | 30100 | 59 |
| 450 | 20231213 | 110600 | 2569850900 | 30100 | 30100 | 30100 | 30100 | 11 |
| 451 | 20231213 | 110500 | 2569519800 | 30100 | 30100 | 30100 | 30100 | 201 |
| 452 | 20231213 | 110400 | 2563469700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 453 | 20231213 | 110300 | 2563469700 | 30100 | 30100 | 30100 | 30100 | 156 |
| 454 | 20231213 | 110200 | 2558774100 | 30100 | 30100 | 30100 | 30100 | 106 |
| 455 | 20231213 | 110100 | 2555583500 | 30100 | 30150 | 30150 | 30100 | 131 |
| 456 | 20231213 | 110000 | 2551633900 | 30200 | 30200 | 30200 | 30200 | 5 |
| 457 | 20231213 | 105900 | 2551482900 | 30200 | 30250 | 30250 | 30200 | 340 |
| 458 | 20231213 | 105800 | 2541200200 | 30250 | 30250 | 30250 | 30250 | 7133 |
| 459 | 20231213 | 105700 | 2325426950 | 30250 | 30100 | 30250 | 30100 | 8627 |
| 460 | 20231213 | 105600 | 2064835850 | 30100 | 30100 | 30100 | 30100 | 2 |
| 461 | 20231213 | 105500 | 2064775650 | 30100 | 30150 | 30150 | 30100 | 521 |
| 462 | 20231213 | 105400 | 2049077550 | 30150 | 30200 | 30200 | 30150 | 116 |
| 463 | 20231213 | 105300 | 2045575100 | 30200 | 30200 | 30200 | 30200 | 60 |
| 464 | 20231213 | 105200 | 2043763100 | 30200 | 30200 | 30200 | 30200 | 8 |
| 465 | 20231213 | 105100 | 2043521500 | 30250 | 30250 | 30250 | 30250 | 225 |
| 466 | 20231213 | 105000 | 2036715250 | 30300 | 30350 | 30350 | 30300 | 312 |
| 467 | 20231213 | 104900 | 2027259150 | 30350 | 30350 | 30350 | 30250 | 6791 |
| 468 | 20231213 | 104800 | 1821213150 | 30350 | 30250 | 30350 | 30250 | 13551 |
| 469 | 20231213 | 104700 | 1410855600 | 30250 | 30200 | 30250 | 30200 | 13893 |
| 470 | 20231213 | 104600 | 991113650 | 30200 | 30200 | 30200 | 30200 | 634 |
| 471 | 20231213 | 104500 | 971966850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 472 | 20231213 | 104400 | 971966850 | 30200 | 30200 | 30200 | 30200 | 31 |
| 473 | 20231213 | 104300 | 971030650 | 30200 | 30200 | 30200 | 30200 | 4 |
| 474 | 20231213 | 104200 | 970909850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 475 | 20231213 | 104100 | 970909850 | 30200 | 30200 | 30200 | 30200 | 355 |
| 476 | 20231213 | 104000 | 960188850 | 30200 | 30200 | 30200 | 30200 | 9 |
| 477 | 20231213 | 103900 | 959917050 | 30200 | 30200 | 30200 | 30200 | 51 |
| 478 | 20231213 | 103800 | 958376850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 479 | 20231213 | 103700 | 958376850 | 30200 | 30200 | 30200 | 30200 | 3 |
| 480 | 20231213 | 103600 | 958286250 | 30200 | 30250 | 30250 | 30200 | 47 |
| 481 | 20231213 | 103500 | 956864850 | 30250 | 30250 | 30250 | 30250 | 1087 |
| 482 | 20231213 | 103400 | 923983100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 483 | 20231213 | 103300 | 923983100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 484 | 20231213 | 103200 | 923983100 | 30250 | 30250 | 30300 | 30250 | 156 |
| 485 | 20231213 | 103100 | 919264050 | 30250 | 30250 | 30250 | 30250 | 61 |
| 486 | 20231213 | 103000 | 917418800 | 30250 | 30250 | 30250 | 30250 | 1465 |
| 487 | 20231213 | 102900 | 873102550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 488 | 20231213 | 102800 | 873102550 | 30200 | 30200 | 30200 | 30200 | 54 |
| 489 | 20231213 | 102700 | 871471750 | 30200 | 30200 | 30200 | 30200 | 945 |
| 490 | 20231213 | 102600 | 842932750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 491 | 20231213 | 102500 | 842932750 | 30200 | 30200 | 30200 | 30200 | 51 |
| 492 | 20231213 | 102400 | 841392550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 493 | 20231213 | 102300 | 841392550 | 30200 | 30200 | 30200 | 30200 | 1 |
| 494 | 20231213 | 102200 | 841362350 | 30200 | 30200 | 30200 | 30200 | 686 |
| 495 | 20231213 | 102100 | 820645150 | 30150 | 30150 | 30150 | 30150 | 33 |
| 496 | 20231213 | 102000 | 819650200 | 30150 | 30150 | 30150 | 30150 | 2 |
| 497 | 20231213 | 101900 | 819589900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 498 | 20231213 | 101800 | 819589900 | 30150 | 30200 | 30200 | 30150 | 113 |
| 499 | 20231213 | 101700 | 816180950 | 30200 | 30200 | 30200 | 30200 | 202 |
| 500 | 20231213 | 101600 | 810080550 | 30200 | 30150 | 30200 | 30150 | 998 |
| 501 | 20231213 | 101500 | 779978500 | 30100 | 30050 | 30100 | 30050 | 498 |
| 502 | 20231213 | 101400 | 764988750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 503 | 20231213 | 101300 | 764988750 | 30050 | 30050 | 30050 | 30050 | 6 |
| 504 | 20231213 | 101200 | 764808450 | 30050 | 30050 | 30050 | 30050 | 7 |
| 505 | 20231213 | 101100 | 764598100 | 30050 | 30050 | 30050 | 30050 | 120 |
| 506 | 20231213 | 101000 | 760992100 | 30050 | 30050 | 30050 | 30050 | 924 |
| 507 | 20231213 | 100900 | 733225900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 508 | 20231213 | 100800 | 733225900 | 30000 | 30000 | 30000 | 30000 | 50 |
| 509 | 20231213 | 100700 | 731725900 | 30000 | 30000 | 30000 | 30000 | 2 |
| 510 | 20231213 | 100600 | 731665900 | 30000 | 30150 | 30150 | 30000 | 704 |
| 511 | 20231213 | 100500 | 710519950 | 30150 | 30150 | 30150 | 30150 | 241 |
| 512 | 20231213 | 100400 | 703253800 | 30150 | 30100 | 30150 | 30100 | 717 |
| 513 | 20231213 | 100300 | 681667950 | 30050 | 30100 | 30100 | 30050 | 127 |
| 514 | 20231213 | 100200 | 677845550 | 30100 | 30050 | 30100 | 30050 | 459 |
| 515 | 20231213 | 100100 | 664031600 | 30050 | 30050 | 30050 | 30050 | 268 |
| 516 | 20231213 | 100000 | 655978200 | 30050 | 30050 | 30050 | 30050 | 501 |
| 517 | 20231213 | 095900 | 640923150 | 30000 | 30000 | 30000 | 30000 | 100 |
| 518 | 20231213 | 095800 | 637923150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 519 | 20231213 | 095700 | 637923150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 520 | 20231213 | 095600 | 637923150 | 30000 | 30050 | 30050 | 30000 | 653 |
| 521 | 20231213 | 095500 | 618329150 | 30050 | 30050 | 30050 | 30050 | 666 |
| 522 | 20231213 | 095400 | 598315850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 523 | 20231213 | 095300 | 598315850 | 30000 | 30000 | 30000 | 30000 | 169 |
| 524 | 20231213 | 095200 | 593245850 | 30000 | 30000 | 30000 | 30000 | 319 |
| 525 | 20231213 | 095100 | 583675850 | 29950 | 29950 | 29950 | 29950 | 361 |
| 526 | 20231213 | 095000 | 572863900 | 29900 | 29900 | 29900 | 29900 | 1 |
| 527 | 20231213 | 094900 | 572834000 | 29900 | 29950 | 29950 | 29900 | 131 |
| 528 | 20231213 | 094800 | 568911100 | 29950 | 29950 | 29950 | 29950 | 17 |
| 529 | 20231213 | 094700 | 568401950 | 29950 | 29950 | 29950 | 29950 | 1 |
| 530 | 20231213 | 094600 | 568372000 | 29950 | 29950 | 29950 | 29950 | 14 |
| 531 | 20231213 | 094500 | 567952700 | 29950 | 29950 | 29950 | 29950 | 128 |
| 532 | 20231213 | 094400 | 564119100 | 29950 | 29950 | 29950 | 29950 | 1 |
| 533 | 20231213 | 094300 | 564089150 | 29950 | 29950 | 29950 | 29950 | 1 |
| 534 | 20231213 | 094200 | 564059200 | 29900 | 29950 | 29950 | 29900 | 111 |
| 535 | 20231213 | 094100 | 560737850 | 29950 | 29900 | 29950 | 29900 | 27 |
| 536 | 20231213 | 094000 | 559930000 | 29950 | 29950 | 29950 | 29950 | 3 |
| 537 | 20231213 | 093900 | 559840150 | 29950 | 29950 | 29950 | 29950 | 38 |
| 538 | 20231213 | 093800 | 558702050 | 29950 | 29950 | 29950 | 29950 | 73 |
| 539 | 20231213 | 093700 | 556515700 | 29950 | 29900 | 29950 | 29900 | 39 |
| 540 | 20231213 | 093600 | 555349300 | 29950 | 29950 | 29950 | 29950 | 43 |
| 541 | 20231213 | 093500 | 554061450 | 29950 | 30000 | 30000 | 29950 | 800 |
| 542 | 20231213 | 093400 | 530101250 | 30000 | 30000 | 30000 | 30000 | 36 |
| 543 | 20231213 | 093300 | 529021250 | 29950 | 29950 | 29950 | 29950 | 1 |
| 544 | 20231213 | 093200 | 528991300 | 30000 | 29950 | 30000 | 29950 | 43 |
| 545 | 20231213 | 093100 | 527701450 | 29950 | 29950 | 29950 | 29950 | 326 |
| 546 | 20231213 | 093000 | 517937750 | 29900 | 29900 | 29900 | 29900 | 747 |
| 547 | 20231213 | 092900 | 495602450 | 29900 | 29850 | 29900 | 29850 | 14 |
| 548 | 20231213 | 092800 | 495183900 | 29900 | 29900 | 29900 | 29850 | 246 |
| 549 | 20231213 | 092700 | 487833350 | 29900 | 29900 | 29900 | 29850 | 48 |
| 550 | 20231213 | 092600 | 486398200 | 29900 | 29950 | 29950 | 29900 | 2029 |
| 551 | 20231213 | 092500 | 425724950 | 29950 | 29950 | 29950 | 29950 | 39 |
| 552 | 20231213 | 092400 | 424556900 | 29950 | 29950 | 29950 | 29950 | 129 |
| 553 | 20231213 | 092300 | 420693350 | 29950 | 29950 | 29950 | 29950 | 160 |
| 554 | 20231213 | 092200 | 415901350 | 29950 | 29950 | 29950 | 29900 | 619 |
| 555 | 20231213 | 092100 | 397373100 | 29950 | 29950 | 29950 | 29950 | 26 |
| 556 | 20231213 | 092000 | 396594400 | 29950 | 29950 | 29950 | 29900 | 463 |
| 557 | 20231213 | 091900 | 382729900 | 29950 | 29950 | 29950 | 29950 | 60 |
| 558 | 20231213 | 091800 | 380932900 | 29950 | 29900 | 29950 | 29900 | 225 |
| 559 | 20231213 | 091700 | 374200800 | 29950 | 29950 | 29950 | 29950 | 296 |
| 560 | 20231213 | 091600 | 365335600 | 29950 | 30000 | 30000 | 29950 | 3360 |
| 561 | 20231213 | 091500 | 264618000 | 30050 | 30050 | 30050 | 30000 | 2811 |
| 562 | 20231213 | 091400 | 180157950 | 30100 | 30100 | 30100 | 30050 | 90 |
| 563 | 20231213 | 091300 | 177449100 | 30100 | 30100 | 30100 | 30050 | 25 |
| 564 | 20231213 | 091200 | 176696700 | 30100 | 30100 | 30100 | 30050 | 81 |
| 565 | 20231213 | 091100 | 174259650 | 30100 | 30150 | 30150 | 30100 | 1880 |
| 566 | 20231213 | 091000 | 117671600 | 30100 | 30100 | 30100 | 30100 | 112 |
| 567 | 20231213 | 090900 | 114300400 | 30100 | 30100 | 30150 | 30100 | 22 |
| 568 | 20231213 | 090800 | 113638150 | 30100 | 30100 | 30100 | 30100 | 7 |
| 569 | 20231213 | 090700 | 113427450 | 30100 | 30150 | 30150 | 30100 | 61 |
| 570 | 20231213 | 090600 | 111590300 | 30150 | 30150 | 30150 | 30150 | 167 |
| 571 | 20231213 | 090500 | 106555250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 572 | 20231213 | 090400 | 106555250 | 30150 | 30150 | 30150 | 30150 | 87 |
| 573 | 20231213 | 090300 | 103932200 | 30200 | 30200 | 30200 | 30200 | 50 |
| 574 | 20231213 | 090200 | 102422200 | 30200 | 30150 | 30200 | 30100 | 171 |
| 575 | 20231213 | 090100 | 97270500 | 30150 | 30150 | 30150 | 30050 | 1478 |
| 576 | 20231213 | 090000 | 52762300 | 30150 | 30500 | 30500 | 30150 | 1709 |